33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 191800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 5825 |
| 3 | 20240226 | 191700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20240226 | 191600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20240226 | 191500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20240226 | 191400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20240226 | 191300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20240226 | 191200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20240226 | 191100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20240226 | 191000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20240226 | 190900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20240226 | 190800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20240226 | 190700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20240226 | 190600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20240226 | 190500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20240226 | 190400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20240226 | 190300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20240226 | 190200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20240226 | 190100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20240226 | 190000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20240226 | 185900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20240226 | 185800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20240226 | 185700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20240226 | 185600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20240226 | 185500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20240226 | 185400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20240226 | 185300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20240226 | 185200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20240226 | 185100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20240226 | 185000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20240226 | 184900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20240226 | 184800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 5825 |
| 33 | 20240226 | 184700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20240226 | 184600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20240226 | 184500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20240226 | 184400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20240226 | 184300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20240226 | 184200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20240226 | 184100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20240226 | 184000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20240226 | 183900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20240226 | 183800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20240226 | 183700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20240226 | 183600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20240226 | 183500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20240226 | 183400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20240226 | 183300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20240226 | 183200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20240226 | 183100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20240226 | 183000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20240226 | 182900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20240226 | 182800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20240226 | 182700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20240226 | 182600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20240226 | 182500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20240226 | 182400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20240226 | 182300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20240226 | 182200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20240226 | 182100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20240226 | 182000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20240226 | 181900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20240226 | 181800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 5825 |
| 63 | 20240226 | 181700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20240226 | 181600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20240226 | 181500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20240226 | 181400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20240226 | 181300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20240226 | 181200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20240226 | 181100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20240226 | 181000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20240226 | 180900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20240226 | 180800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20240226 | 180700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20240226 | 180600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20240226 | 180500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20240226 | 180400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20240226 | 180300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20240226 | 180200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20240226 | 180100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20240226 | 180000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20240226 | 175900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20240226 | 175800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20240226 | 175700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20240226 | 175600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20240226 | 175500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20240226 | 175400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20240226 | 175300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20240226 | 175200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20240226 | 175100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20240226 | 175000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20240226 | 174900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20240226 | 174800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 5825 |
| 93 | 20240226 | 174700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20240226 | 174600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20240226 | 174500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20240226 | 174400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20240226 | 174300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20240226 | 174200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20240226 | 174100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20240226 | 174000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20240226 | 173900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20240226 | 173800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20240226 | 173700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20240226 | 173600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20240226 | 173500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20240226 | 173400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20240226 | 173300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20240226 | 173200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20240226 | 173100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20240226 | 173000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20240226 | 172900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20240226 | 172800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20240226 | 172700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20240226 | 172600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20240226 | 172500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20240226 | 172400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20240226 | 172300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20240226 | 172200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20240226 | 172100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20240226 | 172000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20240226 | 171900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20240226 | 171800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 5825 |
| 123 | 20240226 | 171700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20240226 | 171600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20240226 | 171500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20240226 | 171400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20240226 | 171300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20240226 | 171200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20240226 | 171100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20240226 | 171000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20240226 | 170900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20240226 | 170800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20240226 | 170700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20240226 | 170600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20240226 | 170500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20240226 | 170400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20240226 | 170300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20240226 | 170200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20240226 | 170100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20240226 | 170000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20240226 | 165900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20240226 | 165800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20240226 | 165700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20240226 | 165600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20240226 | 165500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20240226 | 165400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20240226 | 165300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20240226 | 165200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20240226 | 165100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20240226 | 165000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20240226 | 164900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20240226 | 164800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 5825 |
| 153 | 20240226 | 164700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20240226 | 164600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20240226 | 164500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20240226 | 164400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20240226 | 164300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20240226 | 164200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20240226 | 164100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20240226 | 164000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20240226 | 163900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20240226 | 163800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20240226 | 163700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20240226 | 163600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20240226 | 163500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20240226 | 163400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20240226 | 163300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20240226 | 163200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20240226 | 163100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20240226 | 163000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20240226 | 162900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20240226 | 162800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20240226 | 162700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20240226 | 162600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20240226 | 162500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20240226 | 162400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20240226 | 162300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20240226 | 162200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20240226 | 162100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20240226 | 162000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20240226 | 161900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20240226 | 161800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 5825 |
| 183 | 20240226 | 161700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20240226 | 161600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20240226 | 161500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20240226 | 161400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20240226 | 161300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20240226 | 161200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20240226 | 161100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20240226 | 161000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20240226 | 160900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20240226 | 160800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20240226 | 160700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20240226 | 160600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20240226 | 160500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20240226 | 160400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20240226 | 160300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20240226 | 160200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20240226 | 160100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20240226 | 160000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20240226 | 155900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20240226 | 155800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20240226 | 155700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20240226 | 155600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20240226 | 155500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20240226 | 155400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20240226 | 155300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20240226 | 155200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20240226 | 155100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20240226 | 155000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20240226 | 154900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20240226 | 154800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 5825 |
| 213 | 20240226 | 154700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20240226 | 154600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20240226 | 154500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20240226 | 154400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20240226 | 154300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20240226 | 154200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20240226 | 154100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20240226 | 154000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20240226 | 153900 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20240226 | 153800 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20240226 | 153700 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20240226 | 153600 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20240226 | 153500 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20240226 | 153400 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20240226 | 153300 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20240226 | 153200 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20240226 | 153100 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20240226 | 153000 | 5915936250 | 22900 | 22900 | 22900 | 22900 | 5825 |
| 231 | 20240226 | 152900 | 5782543750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20240226 | 152800 | 5782543750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20240226 | 152700 | 5782543750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20240226 | 152600 | 5782543750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20240226 | 152500 | 5782543750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20240226 | 152400 | 5782543750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20240226 | 152300 | 5782543750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20240226 | 152200 | 5782543750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 239 | 20240226 | 152100 | 5782543750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20240226 | 152000 | 5782543750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20240226 | 151900 | 5782543750 | 22950 | 22950 | 23050 | 22950 | 1367 |
| 242 | 20240226 | 151800 | 5751108700 | 23000 | 23000 | 23000 | 23000 | 237 |
| 243 | 20240226 | 151700 | 5745657700 | 23000 | 22950 | 23000 | 22950 | 83 |
| 244 | 20240226 | 151600 | 5743752800 | 22900 | 22950 | 22950 | 22900 | 3638 |
| 245 | 20240226 | 151500 | 5660432300 | 23000 | 23000 | 23000 | 23000 | 110 |
| 246 | 20240226 | 151400 | 5657902300 | 23000 | 23000 | 23000 | 22950 | 208 |
| 247 | 20240226 | 151300 | 5653119300 | 23000 | 23000 | 23000 | 22950 | 221 |
| 248 | 20240226 | 151200 | 5648044200 | 22950 | 22950 | 22950 | 22900 | 459 |
| 249 | 20240226 | 151100 | 5637529650 | 22950 | 22950 | 22950 | 22950 | 77 |
| 250 | 20240226 | 151000 | 5635762500 | 23000 | 22900 | 23000 | 22900 | 2 |
| 251 | 20240226 | 150900 | 5635716600 | 23000 | 22950 | 23000 | 22900 | 1061 |
| 252 | 20240226 | 150800 | 5611378800 | 22950 | 22900 | 22950 | 22900 | 63 |
| 253 | 20240226 | 150700 | 5609935450 | 22900 | 22950 | 22950 | 22900 | 495 |
| 254 | 20240226 | 150600 | 5598587700 | 22950 | 22950 | 22950 | 22950 | 237 |
| 255 | 20240226 | 150500 | 5593148550 | 22950 | 22950 | 22950 | 22950 | 179 |
| 256 | 20240226 | 150400 | 5589040500 | 22950 | 22950 | 22950 | 22900 | 675 |
| 257 | 20240226 | 150300 | 5573549750 | 22900 | 22900 | 22900 | 22900 | 127 |
| 258 | 20240226 | 150200 | 5570641450 | 22900 | 22900 | 22900 | 22900 | 642 |
| 259 | 20240226 | 150100 | 5555939650 | 22900 | 22950 | 22950 | 22900 | 24 |
| 260 | 20240226 | 150000 | 5555389900 | 22900 | 22900 | 22900 | 22900 | 132 |
| 261 | 20240226 | 145900 | 5552367100 | 22900 | 22950 | 22950 | 22900 | 1104 |
| 262 | 20240226 | 145800 | 5527045050 | 22950 | 22950 | 22950 | 22950 | 128 |
| 263 | 20240226 | 145700 | 5524107450 | 22950 | 22950 | 23000 | 22950 | 536 |
| 264 | 20240226 | 145600 | 5511806200 | 22900 | 22900 | 22900 | 22900 | 63 |
| 265 | 20240226 | 145500 | 5510363500 | 22900 | 22900 | 22900 | 22900 | 34 |
| 266 | 20240226 | 145400 | 5509584900 | 22950 | 22900 | 22950 | 22900 | 118 |
| 267 | 20240226 | 145300 | 5506878050 | 22900 | 22900 | 22950 | 22900 | 56 |
| 268 | 20240226 | 145200 | 5505594050 | 22900 | 22900 | 22900 | 22900 | 46 |
| 269 | 20240226 | 145100 | 5504540650 | 22900 | 22900 | 22950 | 22900 | 74 |
| 270 | 20240226 | 145000 | 5502845500 | 22900 | 22900 | 22900 | 22900 | 4 |
| 271 | 20240226 | 144900 | 5502753900 | 22900 | 22950 | 22950 | 22900 | 71 |
| 272 | 20240226 | 144800 | 5501126850 | 22950 | 22900 | 22950 | 22900 | 325 |
| 273 | 20240226 | 144700 | 5493671600 | 22950 | 22900 | 22950 | 22900 | 279 |
| 274 | 20240226 | 144600 | 5487270250 | 22950 | 22900 | 22950 | 22900 | 647 |
| 275 | 20240226 | 144500 | 5472426450 | 22900 | 22950 | 22950 | 22900 | 107 |
| 276 | 20240226 | 144400 | 5469973600 | 22950 | 22950 | 22950 | 22900 | 838 |
| 277 | 20240226 | 144300 | 5450755100 | 22950 | 22950 | 22950 | 22950 | 118 |
| 278 | 20240226 | 144200 | 5448047000 | 22950 | 22950 | 22950 | 22950 | 96 |
| 279 | 20240226 | 144100 | 5445843800 | 23050 | 23000 | 23050 | 22950 | 255 |
| 280 | 20240226 | 144000 | 5439975400 | 23000 | 22950 | 23000 | 22950 | 40 |
| 281 | 20240226 | 143900 | 5439057350 | 23000 | 22950 | 23000 | 22950 | 67 |
| 282 | 20240226 | 143800 | 5437519350 | 22950 | 22950 | 22950 | 22950 | 161 |
| 283 | 20240226 | 143700 | 5433824400 | 22950 | 22950 | 23000 | 22950 | 48 |
| 284 | 20240226 | 143600 | 5432722700 | 23000 | 23000 | 23050 | 23000 | 914 |
| 285 | 20240226 | 143500 | 5411699900 | 23050 | 22900 | 23050 | 22900 | 505 |
| 286 | 20240226 | 143400 | 5400086800 | 22900 | 22900 | 22950 | 22900 | 120 |
| 287 | 20240226 | 143300 | 5397338250 | 22900 | 22900 | 22900 | 22900 | 73 |
| 288 | 20240226 | 143200 | 5395666550 | 22900 | 22950 | 22950 | 22900 | 155 |
| 289 | 20240226 | 143100 | 5392110150 | 22850 | 22900 | 22900 | 22850 | 46 |
| 290 | 20240226 | 143000 | 5391058250 | 22850 | 22900 | 22900 | 22850 | 83 |
| 291 | 20240226 | 142900 | 5389159650 | 22900 | 22900 | 22900 | 22850 | 673 |
| 292 | 20240226 | 142800 | 5373749300 | 22900 | 22950 | 22950 | 22900 | 13 |
| 293 | 20240226 | 142700 | 5373451550 | 22900 | 22900 | 22900 | 22900 | 72 |
| 294 | 20240226 | 142600 | 5371802750 | 22900 | 22900 | 22900 | 22900 | 782 |
| 295 | 20240226 | 142500 | 5353894950 | 22950 | 22950 | 22950 | 22900 | 1543 |
| 296 | 20240226 | 142400 | 5318483700 | 22950 | 22900 | 22950 | 22900 | 57 |
| 297 | 20240226 | 142300 | 5317178250 | 22900 | 22950 | 22950 | 22900 | 29 |
| 298 | 20240226 | 142200 | 5316513600 | 22900 | 22950 | 22950 | 22900 | 65 |
| 299 | 20240226 | 142100 | 5315022900 | 22950 | 22900 | 22950 | 22900 | 95 |
| 300 | 20240226 | 142000 | 5312843250 | 22900 | 22900 | 22950 | 22900 | 138 |
| 301 | 20240226 | 141900 | 5309683000 | 22950 | 22900 | 22950 | 22850 | 459 |
| 302 | 20240226 | 141800 | 5299161850 | 22900 | 22850 | 22900 | 22850 | 731 |
| 303 | 20240226 | 141700 | 5282429550 | 22850 | 22850 | 22850 | 22850 | 128 |
| 304 | 20240226 | 141600 | 5279504750 | 22900 | 22900 | 22900 | 22900 | 1733 |
| 305 | 20240226 | 141500 | 5239819050 | 22900 | 22950 | 22950 | 22900 | 495 |
| 306 | 20240226 | 141400 | 5228482350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 307 | 20240226 | 141300 | 5228482350 | 22900 | 22900 | 22900 | 22900 | 172 |
| 308 | 20240226 | 141200 | 5224543550 | 22900 | 22950 | 22950 | 22900 | 39 |
| 309 | 20240226 | 141100 | 5223649400 | 22900 | 22900 | 22950 | 22900 | 261 |
| 310 | 20240226 | 141000 | 5217667000 | 22900 | 22900 | 22900 | 22900 | 193 |
| 311 | 20240226 | 140900 | 5213247300 | 22950 | 22950 | 22950 | 22900 | 65 |
| 312 | 20240226 | 140800 | 5211756500 | 22900 | 22950 | 22950 | 22900 | 623 |
| 313 | 20240226 | 140700 | 5197466700 | 22900 | 22950 | 22950 | 22900 | 112 |
| 314 | 20240226 | 140600 | 5194896900 | 22900 | 22900 | 22900 | 22900 | 28 |
| 315 | 20240226 | 140500 | 5194255700 | 22950 | 22900 | 22950 | 22900 | 80 |
| 316 | 20240226 | 140400 | 5192423450 | 22900 | 22900 | 22950 | 22900 | 37 |
| 317 | 20240226 | 140300 | 5191575350 | 22950 | 22950 | 22950 | 22950 | 6 |
| 318 | 20240226 | 140200 | 5191437650 | 22900 | 22950 | 22950 | 22900 | 451 |
| 319 | 20240226 | 140100 | 5181109150 | 22900 | 22950 | 22950 | 22900 | 605 |
| 320 | 20240226 | 140000 | 5167251800 | 22950 | 22950 | 22950 | 22950 | 2549 |
| 321 | 20240226 | 135900 | 5108752250 | 22950 | 23000 | 23000 | 22950 | 42 |
| 322 | 20240226 | 135800 | 5107788250 | 23000 | 23000 | 23000 | 23000 | 353 |
| 323 | 20240226 | 135700 | 5099669250 | 23050 | 23050 | 23100 | 23000 | 262 |
| 324 | 20240226 | 135600 | 5093620650 | 23000 | 23000 | 23050 | 23000 | 671 |
| 325 | 20240226 | 135500 | 5078187550 | 22950 | 22950 | 23000 | 22950 | 80 |
| 326 | 20240226 | 135400 | 5076351500 | 23000 | 22950 | 23000 | 22950 | 10 |
| 327 | 20240226 | 135300 | 5076121950 | 22950 | 23000 | 23000 | 22950 | 233 |
| 328 | 20240226 | 135200 | 5070763550 | 22950 | 22950 | 22950 | 22950 | 41 |
| 329 | 20240226 | 135100 | 5069822600 | 22950 | 22950 | 22950 | 22950 | 28 |
| 330 | 20240226 | 135000 | 5069180000 | 22950 | 22950 | 22950 | 22950 | 115 |
| 331 | 20240226 | 134900 | 5066540750 | 22950 | 22950 | 22950 | 22950 | 81 |
| 332 | 20240226 | 134800 | 5064681800 | 23000 | 22950 | 23000 | 22950 | 2039 |
| 333 | 20240226 | 134700 | 5017786250 | 22950 | 22950 | 23000 | 22950 | 157 |
| 334 | 20240226 | 134600 | 5014175900 | 22950 | 22950 | 22950 | 22950 | 44 |
| 335 | 20240226 | 134500 | 5013166100 | 22950 | 22950 | 22950 | 22950 | 28 |
| 336 | 20240226 | 134400 | 5012523500 | 22950 | 22950 | 23000 | 22950 | 426 |
| 337 | 20240226 | 134300 | 5002746700 | 22950 | 22950 | 22950 | 22950 | 388 |
| 338 | 20240226 | 134200 | 4993842100 | 23000 | 23000 | 23050 | 23000 | 831 |
| 339 | 20240226 | 134100 | 4974729050 | 23000 | 23000 | 23050 | 23000 | 1597 |
| 340 | 20240226 | 134000 | 4937998000 | 23050 | 23000 | 23050 | 23000 | 35 |
| 341 | 20240226 | 133900 | 4937192350 | 23000 | 23000 | 23000 | 23000 | 19 |
| 342 | 20240226 | 133800 | 4936755350 | 23000 | 23000 | 23050 | 23000 | 214 |
| 343 | 20240226 | 133700 | 4931833300 | 23000 | 23000 | 23000 | 23000 | 99 |
| 344 | 20240226 | 133600 | 4929556300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 345 | 20240226 | 133500 | 4929556300 | 23050 | 23050 | 23050 | 23000 | 75 |
| 346 | 20240226 | 133400 | 4927829150 | 23100 | 23000 | 23100 | 23000 | 466 |
| 347 | 20240226 | 133300 | 4917110050 | 23050 | 23050 | 23050 | 23050 | 32 |
| 348 | 20240226 | 133200 | 4916372450 | 23000 | 23050 | 23050 | 23000 | 24 |
| 349 | 20240226 | 133100 | 4915820300 | 23050 | 23000 | 23050 | 23000 | 312 |
| 350 | 20240226 | 133000 | 4908629300 | 23000 | 23050 | 23050 | 23000 | 144 |
| 351 | 20240226 | 132900 | 4905312450 | 23050 | 23050 | 23050 | 23050 | 21 |
| 352 | 20240226 | 132800 | 4904828400 | 23000 | 23000 | 23000 | 23000 | 81 |
| 353 | 20240226 | 132700 | 4902965400 | 23000 | 23000 | 23000 | 23000 | 149 |
| 354 | 20240226 | 132600 | 4899538400 | 23000 | 23050 | 23050 | 23000 | 320 |
| 355 | 20240226 | 132500 | 4892164450 | 23100 | 23100 | 23100 | 23100 | 2 |
| 356 | 20240226 | 132400 | 4892118250 | 23050 | 23100 | 23100 | 23050 | 361 |
| 357 | 20240226 | 132300 | 4883779800 | 23050 | 23100 | 23100 | 23050 | 73 |
| 358 | 20240226 | 132200 | 4882096400 | 23100 | 23100 | 23100 | 23100 | 13 |
| 359 | 20240226 | 132100 | 4881796100 | 23050 | 23100 | 23150 | 23050 | 215 |
| 360 | 20240226 | 132000 | 4876827700 | 23100 | 23050 | 23100 | 23050 | 43 |
| 361 | 20240226 | 131900 | 4875836500 | 23050 | 23100 | 23100 | 23050 | 27 |
| 362 | 20240226 | 131800 | 4875213700 | 23100 | 23100 | 23100 | 23050 | 38 |
| 363 | 20240226 | 131700 | 4874336950 | 23050 | 23050 | 23100 | 23050 | 120 |
| 364 | 20240226 | 131600 | 4871570700 | 23050 | 23050 | 23050 | 23050 | 97 |
| 365 | 20240226 | 131500 | 4869334850 | 23050 | 23050 | 23050 | 23050 | 12 |
| 366 | 20240226 | 131400 | 4869058250 | 23050 | 23100 | 23100 | 23050 | 72 |
| 367 | 20240226 | 131300 | 4867398600 | 23100 | 23100 | 23100 | 23100 | 15 |
| 368 | 20240226 | 131200 | 4867052100 | 23100 | 23100 | 23150 | 23100 | 52 |
| 369 | 20240226 | 131100 | 4865850850 | 23050 | 23100 | 23100 | 23050 | 1047 |
| 370 | 20240226 | 131000 | 4841678450 | 23150 | 23150 | 23150 | 23100 | 404 |
| 371 | 20240226 | 130900 | 4832327050 | 23100 | 23150 | 23150 | 23100 | 824 |
| 372 | 20240226 | 130800 | 4813255000 | 23150 | 23100 | 23150 | 23100 | 525 |
| 373 | 20240226 | 130700 | 4801103450 | 23150 | 23150 | 23150 | 23100 | 66 |
| 374 | 20240226 | 130600 | 4799576000 | 23100 | 23150 | 23150 | 23100 | 105 |
| 375 | 20240226 | 130500 | 4797146000 | 23150 | 23150 | 23150 | 23100 | 412 |
| 376 | 20240226 | 130400 | 4787616650 | 23150 | 23150 | 23150 | 23100 | 125 |
| 377 | 20240226 | 130300 | 4784726450 | 23100 | 23150 | 23150 | 23100 | 557 |
| 378 | 20240226 | 130200 | 4771838250 | 23150 | 23200 | 23200 | 23150 | 360 |
| 379 | 20240226 | 130100 | 4763501600 | 23200 | 23000 | 23250 | 23000 | 5196 |
| 380 | 20240226 | 130000 | 4643700400 | 23000 | 23000 | 23000 | 22950 | 245 |
| 381 | 20240226 | 125900 | 4638072350 | 22950 | 22950 | 22950 | 22950 | 212 |
| 382 | 20240226 | 125800 | 4633206950 | 22950 | 22950 | 22950 | 22950 | 46 |
| 383 | 20240226 | 125700 | 4632151250 | 23000 | 22950 | 23000 | 22950 | 53 |
| 384 | 20240226 | 125600 | 4630934400 | 22950 | 23000 | 23000 | 22950 | 182 |
| 385 | 20240226 | 125500 | 4626756950 | 23000 | 22950 | 23000 | 22950 | 152 |
| 386 | 20240226 | 125400 | 4623263350 | 22950 | 23000 | 23000 | 22950 | 213 |
| 387 | 20240226 | 125300 | 4618374950 | 22950 | 23000 | 23000 | 22950 | 23 |
| 388 | 20240226 | 125200 | 4617847050 | 23000 | 22950 | 23000 | 22950 | 59 |
| 389 | 20240226 | 125100 | 4616490100 | 22950 | 22950 | 22950 | 22950 | 84 |
| 390 | 20240226 | 125000 | 4614562300 | 22950 | 22950 | 22950 | 22950 | 465 |
| 391 | 20240226 | 124900 | 4603890550 | 22950 | 22950 | 22950 | 22950 | 9 |
| 392 | 20240226 | 124800 | 4603684000 | 22950 | 22950 | 22950 | 22950 | 84 |
| 393 | 20240226 | 124700 | 4601756200 | 22950 | 22950 | 23000 | 22950 | 39 |
| 394 | 20240226 | 124600 | 4600861100 | 23000 | 22950 | 23000 | 22950 | 74 |
| 395 | 20240226 | 124500 | 4599161100 | 22950 | 23000 | 23000 | 22950 | 22 |
| 396 | 20240226 | 124400 | 4598655950 | 23000 | 22950 | 23000 | 22950 | 239 |
| 397 | 20240226 | 124300 | 4593164150 | 22950 | 22950 | 22950 | 22950 | 3 |
| 398 | 20240226 | 124200 | 4593095300 | 22950 | 23000 | 23000 | 22950 | 176 |
| 399 | 20240226 | 124100 | 4589051050 | 23000 | 23000 | 23000 | 23000 | 5 |
| 400 | 20240226 | 124000 | 4588936050 | 22950 | 23000 | 23000 | 22950 | 506 |
| 401 | 20240226 | 123900 | 4577300900 | 23000 | 23000 | 23000 | 22950 | 55 |
| 402 | 20240226 | 123800 | 4576036950 | 23000 | 23000 | 23000 | 23000 | 17 |
| 403 | 20240226 | 123700 | 4575645950 | 22950 | 23000 | 23000 | 22950 | 380 |
| 404 | 20240226 | 123600 | 4566922450 | 22950 | 22950 | 22950 | 22950 | 113 |
| 405 | 20240226 | 123500 | 4564329100 | 23000 | 22950 | 23000 | 22950 | 211 |
| 406 | 20240226 | 123400 | 4559486150 | 22950 | 22950 | 23000 | 22950 | 106 |
| 407 | 20240226 | 123300 | 4557052200 | 22950 | 23000 | 23000 | 22950 | 398 |
| 408 | 20240226 | 123200 | 4547916100 | 23000 | 23000 | 23000 | 23000 | 57 |
| 409 | 20240226 | 123100 | 4546605100 | 22950 | 23050 | 23050 | 22950 | 44 |
| 410 | 20240226 | 123000 | 4545592100 | 23000 | 23000 | 23000 | 23000 | 262 |
| 411 | 20240226 | 122900 | 4539566100 | 23050 | 23000 | 23050 | 23000 | 69 |
| 412 | 20240226 | 122800 | 4537976350 | 22950 | 22950 | 22950 | 22950 | 32 |
| 413 | 20240226 | 122700 | 4537241950 | 22950 | 22950 | 22950 | 22950 | 115 |
| 414 | 20240226 | 122600 | 4534602700 | 23000 | 23000 | 23000 | 22950 | 647 |
| 415 | 20240226 | 122500 | 4519724000 | 23000 | 23050 | 23050 | 23000 | 51 |
| 416 | 20240226 | 122400 | 4518549050 | 23100 | 23050 | 23100 | 23000 | 407 |
| 417 | 20240226 | 122300 | 4509171150 | 23000 | 23000 | 23000 | 23000 | 530 |
| 418 | 20240226 | 122200 | 4496981150 | 23000 | 23050 | 23050 | 23000 | 18 |
| 419 | 20240226 | 122100 | 4496566900 | 23050 | 23050 | 23050 | 23000 | 123 |
| 420 | 20240226 | 122000 | 4493732650 | 23050 | 23000 | 23050 | 23000 | 1307 |
| 421 | 20240226 | 121900 | 4463616300 | 23000 | 23000 | 23000 | 23000 | 159 |
| 422 | 20240226 | 121800 | 4459959300 | 23150 | 23050 | 23150 | 23000 | 27 |
| 423 | 20240226 | 121700 | 4459336950 | 23100 | 23100 | 23100 | 23050 | 860 |
| 424 | 20240226 | 121600 | 4439484850 | 23050 | 23050 | 23050 | 23000 | 323 |
| 425 | 20240226 | 121500 | 4432046650 | 23000 | 23050 | 23050 | 23000 | 237 |
| 426 | 20240226 | 121400 | 4426585400 | 23050 | 23050 | 23050 | 23000 | 339 |
| 427 | 20240226 | 121300 | 4418771900 | 23050 | 23000 | 23050 | 23000 | 284 |
| 428 | 20240226 | 121200 | 4412231300 | 23050 | 23000 | 23050 | 23000 | 340 |
| 429 | 20240226 | 121100 | 4404411050 | 23050 | 23000 | 23050 | 23000 | 157 |
| 430 | 20240226 | 121000 | 4400797300 | 23000 | 23000 | 23000 | 23000 | 21 |
| 431 | 20240226 | 120900 | 4400314300 | 23050 | 23000 | 23050 | 23000 | 31 |
| 432 | 20240226 | 120800 | 4399601250 | 23000 | 23050 | 23050 | 23000 | 32 |
| 433 | 20240226 | 120700 | 4398865000 | 23050 | 23100 | 23100 | 23000 | 460 |
| 434 | 20240226 | 120600 | 4388260750 | 23100 | 23100 | 23100 | 23050 | 127 |
| 435 | 20240226 | 120500 | 4385327650 | 23050 | 23050 | 23050 | 23050 | 46 |
| 436 | 20240226 | 120400 | 4384267350 | 23050 | 23050 | 23050 | 23050 | 22 |
| 437 | 20240226 | 120300 | 4383760250 | 23050 | 23000 | 23050 | 23000 | 156 |
| 438 | 20240226 | 120200 | 4380170050 | 23050 | 23050 | 23050 | 23050 | 641 |
| 439 | 20240226 | 120100 | 4365395000 | 23050 | 23050 | 23100 | 23050 | 79 |
| 440 | 20240226 | 120000 | 4363573050 | 23100 | 23050 | 23100 | 23050 | 22 |
| 441 | 20240226 | 115900 | 4363065900 | 23100 | 23100 | 23100 | 23100 | 1 |
| 442 | 20240226 | 115800 | 4363042800 | 23050 | 23050 | 23050 | 23050 | 58 |
| 443 | 20240226 | 115700 | 4361705900 | 23050 | 23050 | 23100 | 23000 | 595 |
| 444 | 20240226 | 115600 | 4348000050 | 23050 | 23050 | 23050 | 23000 | 49 |
| 445 | 20240226 | 115500 | 4346871050 | 23000 | 23050 | 23050 | 23000 | 17 |
| 446 | 20240226 | 115400 | 4346479800 | 23000 | 23000 | 23050 | 23000 | 313 |
| 447 | 20240226 | 115300 | 4339267500 | 23000 | 23000 | 23050 | 23000 | 32 |
| 448 | 20240226 | 115200 | 4338530950 | 23000 | 23000 | 23050 | 23000 | 23 |
| 449 | 20240226 | 115100 | 4338001500 | 23050 | 23050 | 23050 | 23000 | 95 |
| 450 | 20240226 | 115000 | 4335813100 | 23000 | 23050 | 23050 | 23000 | 156 |
| 451 | 20240226 | 114900 | 4332218850 | 23000 | 23050 | 23050 | 23000 | 72 |
| 452 | 20240226 | 114800 | 4330560300 | 23050 | 23050 | 23050 | 23000 | 304 |
| 453 | 20240226 | 114700 | 4323560600 | 23000 | 23050 | 23050 | 23000 | 114 |
| 454 | 20240226 | 114600 | 4320938550 | 23050 | 23000 | 23050 | 23000 | 72 |
| 455 | 20240226 | 114500 | 4319280000 | 23050 | 23050 | 23050 | 23050 | 13 |
| 456 | 20240226 | 114400 | 4318980350 | 23000 | 23050 | 23050 | 23000 | 105 |
| 457 | 20240226 | 114300 | 4316565100 | 23000 | 23050 | 23050 | 23000 | 143 |
| 458 | 20240226 | 114200 | 4313275450 | 23000 | 23000 | 23050 | 23000 | 31 |
| 459 | 20240226 | 114100 | 4312562400 | 23000 | 23050 | 23050 | 23000 | 32 |
| 460 | 20240226 | 114000 | 4311825400 | 23000 | 23000 | 23050 | 23000 | 63 |
| 461 | 20240226 | 113900 | 4310376150 | 23000 | 23000 | 23000 | 23000 | 300 |
| 462 | 20240226 | 113800 | 4303476150 | 23000 | 23000 | 23000 | 23000 | 451 |
| 463 | 20240226 | 113700 | 4293103150 | 23000 | 23050 | 23050 | 23000 | 49 |
| 464 | 20240226 | 113600 | 4291975650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 465 | 20240226 | 113500 | 4291975650 | 23000 | 23050 | 23100 | 23000 | 226 |
| 466 | 20240226 | 113400 | 4286777300 | 23000 | 23000 | 23000 | 23000 | 12 |
| 467 | 20240226 | 113300 | 4286501300 | 23000 | 23100 | 23100 | 23000 | 44 |
| 468 | 20240226 | 113200 | 4285488450 | 23000 | 23050 | 23050 | 23000 | 272 |
| 469 | 20240226 | 113100 | 4279219450 | 23100 | 23000 | 23100 | 23000 | 560 |
| 470 | 20240226 | 113000 | 4266312000 | 23000 | 23000 | 23050 | 23000 | 227 |
| 471 | 20240226 | 112900 | 4261086000 | 23050 | 23050 | 23050 | 23000 | 1177 |
| 472 | 20240226 | 112800 | 4233982300 | 23050 | 23050 | 23050 | 23050 | 233 |
| 473 | 20240226 | 112700 | 4228611650 | 23100 | 23100 | 23100 | 23100 | 45 |
| 474 | 20240226 | 112600 | 4227572150 | 23050 | 23050 | 23050 | 23050 | 94 |
| 475 | 20240226 | 112500 | 4225405450 | 23050 | 23050 | 23050 | 23000 | 396 |
| 476 | 20240226 | 112400 | 4216278300 | 23000 | 23050 | 23050 | 23000 | 10 |
| 477 | 20240226 | 112300 | 4216048250 | 23000 | 23000 | 23050 | 23000 | 313 |
| 478 | 20240226 | 112200 | 4208849150 | 23000 | 23100 | 23100 | 23000 | 825 |
| 479 | 20240226 | 112100 | 4189821250 | 23100 | 23100 | 23100 | 23050 | 246 |
| 480 | 20240226 | 112000 | 4184139100 | 23050 | 23050 | 23050 | 23050 | 43 |
| 481 | 20240226 | 111900 | 4183147950 | 23000 | 23050 | 23050 | 23000 | 368 |
| 482 | 20240226 | 111800 | 4174667750 | 23000 | 23000 | 23000 | 23000 | 239 |
| 483 | 20240226 | 111700 | 4169170750 | 23000 | 23050 | 23050 | 23000 | 66 |
| 484 | 20240226 | 111600 | 4167652700 | 23050 | 23050 | 23050 | 23050 | 456 |
| 485 | 20240226 | 111500 | 4157141900 | 23050 | 23050 | 23100 | 23050 | 70 |
| 486 | 20240226 | 111400 | 4155527250 | 23050 | 23050 | 23050 | 23000 | 935 |
| 487 | 20240226 | 111300 | 4133975950 | 23050 | 22950 | 23050 | 22950 | 152 |
| 488 | 20240226 | 111200 | 4130480500 | 23000 | 23000 | 23000 | 22950 | 606 |
| 489 | 20240226 | 111100 | 4116555500 | 23000 | 23000 | 23000 | 23000 | 596 |
| 490 | 20240226 | 111000 | 4102847500 | 23000 | 23000 | 23050 | 23000 | 665 |
| 491 | 20240226 | 110900 | 4087533750 | 22950 | 22950 | 23000 | 22950 | 145 |
| 492 | 20240226 | 110800 | 4084204450 | 22950 | 23050 | 23050 | 22950 | 1252 |
| 493 | 20240226 | 110700 | 4055404750 | 23050 | 23100 | 23100 | 23050 | 402 |
| 494 | 20240226 | 110600 | 4046122000 | 23100 | 23000 | 23150 | 23000 | 4922 |
| 495 | 20240226 | 110500 | 3932392950 | 23000 | 22950 | 23000 | 22950 | 616 |
| 496 | 20240226 | 110400 | 3918255700 | 22900 | 22950 | 22950 | 22900 | 176 |
| 497 | 20240226 | 110300 | 3914223550 | 22900 | 22850 | 22900 | 22850 | 89 |
| 498 | 20240226 | 110200 | 3912185900 | 22850 | 22900 | 22950 | 22850 | 1008 |
| 499 | 20240226 | 110100 | 3889139200 | 22850 | 22850 | 22850 | 22850 | 46 |
| 500 | 20240226 | 110000 | 3888088100 | 22850 | 22850 | 22850 | 22850 | 321 |
| 501 | 20240226 | 105900 | 3880753250 | 22900 | 22850 | 22900 | 22850 | 519 |
| 502 | 20240226 | 105800 | 3868869250 | 22850 | 22900 | 22900 | 22850 | 273 |
| 503 | 20240226 | 105700 | 3862629400 | 22850 | 22900 | 22900 | 22850 | 86 |
| 504 | 20240226 | 105600 | 3860660600 | 22850 | 22900 | 22900 | 22850 | 105 |
| 505 | 20240226 | 105500 | 3858260100 | 22900 | 22950 | 22950 | 22850 | 818 |
| 506 | 20240226 | 105400 | 3839538900 | 22900 | 22900 | 22950 | 22900 | 106 |
| 507 | 20240226 | 105300 | 3837111100 | 22900 | 22850 | 22950 | 22850 | 506 |
| 508 | 20240226 | 105200 | 3825530650 | 22850 | 22900 | 22900 | 22850 | 389 |
| 509 | 20240226 | 105100 | 3816627350 | 22850 | 22850 | 22900 | 22850 | 362 |
| 510 | 20240226 | 105000 | 3808355350 | 22900 | 22850 | 22900 | 22850 | 840 |
| 511 | 20240226 | 104900 | 3789160850 | 22850 | 22850 | 22900 | 22850 | 355 |
| 512 | 20240226 | 104800 | 3781047950 | 22850 | 22900 | 22900 | 22850 | 480 |
| 513 | 20240226 | 104700 | 3770073400 | 22900 | 22900 | 22900 | 22800 | 4147 |
| 514 | 20240226 | 104600 | 3675245200 | 22900 | 22950 | 22950 | 22900 | 328 |
| 515 | 20240226 | 104500 | 3667731000 | 22950 | 22950 | 22950 | 22900 | 1467 |
| 516 | 20240226 | 104400 | 3634066500 | 23000 | 23000 | 23050 | 22950 | 4421 |
| 517 | 20240226 | 104300 | 3532389850 | 23050 | 23050 | 23050 | 23000 | 321 |
| 518 | 20240226 | 104200 | 3524999450 | 23050 | 23050 | 23050 | 23000 | 120 |
| 519 | 20240226 | 104100 | 3522234500 | 23050 | 23050 | 23050 | 23000 | 224 |
| 520 | 20240226 | 104000 | 3517079900 | 23050 | 23050 | 23050 | 23000 | 94 |
| 521 | 20240226 | 103900 | 3514914750 | 23050 | 23050 | 23050 | 23050 | 182 |
| 522 | 20240226 | 103800 | 3510719650 | 23050 | 23050 | 23050 | 23000 | 251 |
| 523 | 20240226 | 103700 | 3504937700 | 23050 | 23000 | 23050 | 23000 | 824 |
| 524 | 20240226 | 103600 | 3485979950 | 23000 | 23050 | 23100 | 23000 | 708 |
| 525 | 20240226 | 103500 | 3469685450 | 23050 | 23050 | 23100 | 23000 | 2208 |
| 526 | 20240226 | 103400 | 3418798650 | 23100 | 23150 | 23150 | 23100 | 24 |
| 527 | 20240226 | 103300 | 3418244100 | 23100 | 23150 | 23200 | 23100 | 1497 |
| 528 | 20240226 | 103200 | 3383647700 | 23150 | 23100 | 23150 | 23100 | 560 |
| 529 | 20240226 | 103100 | 3370686500 | 23150 | 23150 | 23200 | 23100 | 176 |
| 530 | 20240226 | 103000 | 3366617400 | 23150 | 23150 | 23150 | 23100 | 262 |
| 531 | 20240226 | 102900 | 3360553150 | 23100 | 23150 | 23150 | 23100 | 130 |
| 532 | 20240226 | 102800 | 3357546450 | 23150 | 23100 | 23150 | 23100 | 302 |
| 533 | 20240226 | 102700 | 3350567950 | 23100 | 23100 | 23100 | 23100 | 13 |
| 534 | 20240226 | 102600 | 3350267650 | 23100 | 23100 | 23200 | 23100 | 291 |
| 535 | 20240226 | 102500 | 3343543650 | 23150 | 23150 | 23200 | 23150 | 579 |
| 536 | 20240226 | 102400 | 3330124100 | 23150 | 23150 | 23200 | 23150 | 51 |
| 537 | 20240226 | 102300 | 3328942950 | 23150 | 23100 | 23200 | 23100 | 51 |
| 538 | 20240226 | 102200 | 3327761950 | 23050 | 23050 | 23100 | 23050 | 1235 |
| 539 | 20240226 | 102100 | 3299238200 | 23100 | 23050 | 23150 | 23050 | 526 |
| 540 | 20240226 | 102000 | 3287113650 | 23100 | 23100 | 23100 | 23050 | 836 |
| 541 | 20240226 | 101900 | 3267837800 | 23050 | 23100 | 23150 | 23050 | 406 |
| 542 | 20240226 | 101800 | 3258459200 | 23100 | 23100 | 23100 | 23100 | 134 |
| 543 | 20240226 | 101700 | 3255363800 | 23100 | 23150 | 23150 | 23100 | 155 |
| 544 | 20240226 | 101600 | 3251782200 | 23150 | 23150 | 23150 | 23100 | 468 |
| 545 | 20240226 | 101500 | 3240960750 | 23150 | 23150 | 23200 | 23100 | 98 |
| 546 | 20240226 | 101400 | 3238693150 | 23200 | 23100 | 23200 | 23100 | 166 |
| 547 | 20240226 | 101300 | 3234845200 | 23150 | 23050 | 23150 | 23050 | 224 |
| 548 | 20240226 | 101200 | 3229670400 | 23100 | 23050 | 23100 | 23000 | 858 |
| 549 | 20240226 | 101100 | 3209897400 | 23100 | 23050 | 23100 | 23050 | 241 |
| 550 | 20240226 | 101000 | 3204340000 | 23050 | 23050 | 23050 | 23050 | 924 |
| 551 | 20240226 | 100900 | 3183041800 | 23050 | 23050 | 23100 | 23050 | 1339 |
| 552 | 20240226 | 100800 | 3152175000 | 23050 | 23050 | 23100 | 23050 | 350 |
| 553 | 20240226 | 100700 | 3144105000 | 23050 | 23100 | 23150 | 23050 | 1727 |
| 554 | 20240226 | 100600 | 3104210800 | 23100 | 23150 | 23150 | 23100 | 609 |
| 555 | 20240226 | 100500 | 3090137800 | 23100 | 23150 | 23150 | 23100 | 1104 |
| 556 | 20240226 | 100400 | 3064593450 | 23150 | 23150 | 23200 | 23150 | 398 |
| 557 | 20240226 | 100300 | 3055379500 | 23150 | 23150 | 23200 | 23150 | 469 |
| 558 | 20240226 | 100200 | 3044520000 | 23200 | 23200 | 23200 | 23150 | 261 |
| 559 | 20240226 | 100100 | 3038471350 | 23200 | 23200 | 23200 | 23150 | 467 |
| 560 | 20240226 | 100000 | 3027639850 | 23150 | 23250 | 23300 | 23150 | 4176 |
| 561 | 20240226 | 095900 | 2930716500 | 23250 | 23250 | 23300 | 23250 | 99 |
| 562 | 20240226 | 095800 | 2928412600 | 23250 | 23300 | 23350 | 23250 | 888 |
| 563 | 20240226 | 095700 | 2907722900 | 23300 | 23300 | 23300 | 23300 | 285 |
| 564 | 20240226 | 095600 | 2901082400 | 23300 | 23400 | 23400 | 23300 | 761 |
| 565 | 20240226 | 095500 | 2883346400 | 23350 | 23400 | 23450 | 23300 | 1487 |
| 566 | 20240226 | 095400 | 2848618350 | 23400 | 23450 | 23450 | 23400 | 1062 |
| 567 | 20240226 | 095300 | 2823766950 | 23400 | 23400 | 23400 | 23400 | 470 |
| 568 | 20240226 | 095200 | 2812768950 | 23400 | 23450 | 23450 | 23400 | 364 |
| 569 | 20240226 | 095100 | 2804245700 | 23450 | 23400 | 23450 | 23350 | 1329 |
| 570 | 20240226 | 095000 | 2773134550 | 23350 | 23400 | 23450 | 23350 | 522 |
| 571 | 20240226 | 094900 | 2760921200 | 23350 | 23350 | 23400 | 23350 | 100 |
| 572 | 20240226 | 094800 | 2758585100 | 23350 | 23350 | 23400 | 23300 | 1369 |
| 573 | 20240226 | 094700 | 2726674100 | 23300 | 23300 | 23400 | 23300 | 1082 |
| 574 | 20240226 | 094600 | 2701461100 | 23300 | 23350 | 23400 | 23300 | 859 |
| 575 | 20240226 | 094500 | 2681403450 | 23400 | 23350 | 23400 | 23200 | 4364 |
| 576 | 20240226 | 094400 | 2579863000 | 23350 | 23350 | 23400 | 23350 | 1279 |
| 577 | 20240226 | 094300 | 2549993650 | 23350 | 23400 | 23400 | 23350 | 257 |
| 578 | 20240226 | 094200 | 2543980750 | 23400 | 23300 | 23450 | 23300 | 346 |
| 579 | 20240226 | 094100 | 2535901400 | 23300 | 23400 | 23450 | 23300 | 3032 |
| 580 | 20240226 | 094000 | 2464997450 | 23450 | 23500 | 23550 | 23400 | 1574 |
| 581 | 20240226 | 093900 | 2428085700 | 23450 | 23500 | 23500 | 23450 | 4783 |
| 582 | 20240226 | 093800 | 2315769500 | 23500 | 23600 | 23600 | 23500 | 1973 |
| 583 | 20240226 | 093700 | 2269305050 | 23600 | 23650 | 23650 | 23600 | 1779 |
| 584 | 20240226 | 093600 | 2227320350 | 23650 | 23650 | 23650 | 23600 | 377 |
| 585 | 20240226 | 093500 | 2218412000 | 23650 | 23650 | 23650 | 23600 | 1488 |
| 586 | 20240226 | 093400 | 2183274200 | 23650 | 23700 | 23700 | 23650 | 1412 |
| 587 | 20240226 | 093300 | 2149814950 | 23650 | 23650 | 23700 | 23550 | 858 |
| 588 | 20240226 | 093200 | 2129528200 | 23550 | 23650 | 23700 | 23550 | 1410 |
| 589 | 20240226 | 093100 | 2096249350 | 23650 | 23650 | 23700 | 23650 | 460 |
| 590 | 20240226 | 093000 | 2085366550 | 23650 | 23600 | 23650 | 23600 | 1631 |
| 591 | 20240226 | 092900 | 2046809800 | 23550 | 23550 | 23600 | 23550 | 269 |
| 592 | 20240226 | 092800 | 2040463850 | 23550 | 23600 | 23600 | 23550 | 418 |
| 593 | 20240226 | 092700 | 2030614000 | 23600 | 23500 | 23600 | 23500 | 123 |
| 594 | 20240226 | 092600 | 2027721050 | 23600 | 23550 | 23600 | 23500 | 593 |
| 595 | 20240226 | 092500 | 2013751150 | 23550 | 23550 | 23550 | 23500 | 116 |
| 596 | 20240226 | 092400 | 2011019900 | 23550 | 23550 | 23600 | 23500 | 3913 |
| 597 | 20240226 | 092300 | 1919028500 | 23550 | 23600 | 23600 | 23550 | 67 |
| 598 | 20240226 | 092200 | 1917450100 | 23650 | 23550 | 23650 | 23550 | 107 |
| 599 | 20240226 | 092100 | 1914928350 | 23550 | 23600 | 23650 | 23500 | 1267 |
| 600 | 20240226 | 092000 | 1885104500 | 23550 | 23500 | 23650 | 23500 | 1336 |
| 601 | 20240226 | 091900 | 1853648800 | 23500 | 23600 | 23650 | 23500 | 1083 |
| 602 | 20240226 | 091800 | 1828138900 | 23450 | 23450 | 23650 | 23450 | 1652 |
| 603 | 20240226 | 091700 | 1789191100 | 23550 | 23600 | 23600 | 23450 | 5439 |
| 604 | 20240226 | 091600 | 1661180000 | 23650 | 23650 | 23650 | 23550 | 1746 |
| 605 | 20240226 | 091500 | 1619968200 | 23650 | 23700 | 23800 | 23600 | 4676 |
| 606 | 20240226 | 091400 | 1509141350 | 23700 | 23650 | 23800 | 23600 | 4467 |
| 607 | 20240226 | 091300 | 1403180600 | 23700 | 23700 | 23700 | 23650 | 1842 |
| 608 | 20240226 | 091200 | 1359545700 | 23700 | 23600 | 23750 | 23600 | 4005 |
| 609 | 20240226 | 091100 | 1264568300 | 23600 | 23600 | 23700 | 23550 | 5784 |
| 610 | 20240226 | 091000 | 1128092200 | 23550 | 23550 | 23650 | 23550 | 937 |
| 611 | 20240226 | 090900 | 1105977550 | 23600 | 23600 | 23650 | 23600 | 2486 |
| 612 | 20240226 | 090800 | 1047297850 | 23600 | 23400 | 23600 | 23350 | 2199 |
| 613 | 20240226 | 090700 | 995627300 | 23400 | 23450 | 23500 | 23400 | 5077 |
| 614 | 20240226 | 090600 | 876434750 | 23500 | 23550 | 23550 | 23400 | 1168 |
| 615 | 20240226 | 090500 | 848988550 | 23500 | 23300 | 23600 | 23250 | 6385 |
| 616 | 20240226 | 090400 | 699808200 | 23250 | 23350 | 23450 | 23250 | 1796 |
| 617 | 20240226 | 090300 | 657957500 | 23300 | 23400 | 23500 | 23300 | 3199 |
| 618 | 20240226 | 090200 | 583088600 | 23500 | 23550 | 23600 | 23450 | 7212 |
| 619 | 20240226 | 090100 | 413365300 | 23550 | 23250 | 23550 | 23250 | 4381 |
| 620 | 20240226 | 090000 | 310688450 | 23250 | 23500 | 23500 | 23200 | 13232 |