31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 184600 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 632 |
| 3 | 20240226 | 184500 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20240226 | 184400 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20240226 | 184300 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20240226 | 184200 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20240226 | 184100 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20240226 | 184000 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20240226 | 183900 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20240226 | 183800 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20240226 | 183700 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20240226 | 183600 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20240226 | 183500 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20240226 | 183400 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20240226 | 183300 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20240226 | 183200 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20240226 | 183100 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20240226 | 183000 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20240226 | 182900 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20240226 | 182800 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20240226 | 182700 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20240226 | 182600 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20240226 | 182500 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20240226 | 182400 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20240226 | 182300 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20240226 | 182200 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20240226 | 182100 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20240226 | 182000 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20240226 | 181900 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20240226 | 181800 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20240226 | 181700 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20240226 | 181600 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 632 |
| 33 | 20240226 | 181500 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20240226 | 181400 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20240226 | 181300 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20240226 | 181200 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20240226 | 181100 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20240226 | 181000 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20240226 | 180900 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20240226 | 180800 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20240226 | 180700 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20240226 | 180600 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20240226 | 180500 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20240226 | 180400 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20240226 | 180300 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20240226 | 180200 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20240226 | 180100 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20240226 | 180000 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20240226 | 175900 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20240226 | 175800 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20240226 | 175700 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20240226 | 175600 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20240226 | 175500 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20240226 | 175400 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20240226 | 175300 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20240226 | 175200 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20240226 | 175100 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20240226 | 175000 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20240226 | 174900 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20240226 | 174800 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20240226 | 174700 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20240226 | 174600 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 632 |
| 63 | 20240226 | 174500 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20240226 | 174400 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20240226 | 174300 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20240226 | 174200 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20240226 | 174100 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20240226 | 174000 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20240226 | 173900 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20240226 | 173800 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20240226 | 173700 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20240226 | 173600 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20240226 | 173500 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20240226 | 173400 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20240226 | 173300 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20240226 | 173200 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20240226 | 173100 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20240226 | 173000 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20240226 | 172900 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20240226 | 172800 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20240226 | 172700 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20240226 | 172600 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20240226 | 172500 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20240226 | 172400 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20240226 | 172300 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20240226 | 172200 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20240226 | 172100 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20240226 | 172000 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20240226 | 171900 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20240226 | 171800 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20240226 | 171700 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20240226 | 171600 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 632 |
| 93 | 20240226 | 171500 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20240226 | 171400 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20240226 | 171300 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20240226 | 171200 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20240226 | 171100 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20240226 | 171000 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20240226 | 170900 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20240226 | 170800 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20240226 | 170700 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20240226 | 170600 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20240226 | 170500 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20240226 | 170400 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20240226 | 170300 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20240226 | 170200 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20240226 | 170100 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20240226 | 170000 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20240226 | 165900 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20240226 | 165800 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20240226 | 165700 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20240226 | 165600 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20240226 | 165500 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20240226 | 165400 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20240226 | 165300 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20240226 | 165200 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20240226 | 165100 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20240226 | 165000 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20240226 | 164900 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20240226 | 164800 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20240226 | 164700 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20240226 | 164600 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 632 |
| 123 | 20240226 | 164500 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20240226 | 164400 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20240226 | 164300 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20240226 | 164200 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20240226 | 164100 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20240226 | 164000 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20240226 | 163900 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20240226 | 163800 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20240226 | 163700 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20240226 | 163600 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20240226 | 163500 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20240226 | 163400 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20240226 | 163300 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20240226 | 163200 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20240226 | 163100 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20240226 | 163000 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20240226 | 162900 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20240226 | 162800 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20240226 | 162700 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20240226 | 162600 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20240226 | 162500 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20240226 | 162400 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20240226 | 162300 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20240226 | 162200 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20240226 | 162100 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20240226 | 162000 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20240226 | 161900 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20240226 | 161800 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20240226 | 161700 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20240226 | 161600 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 632 |
| 153 | 20240226 | 161500 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20240226 | 161400 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20240226 | 161300 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20240226 | 161200 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20240226 | 161100 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20240226 | 161000 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20240226 | 160900 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20240226 | 160800 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20240226 | 160700 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20240226 | 160600 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20240226 | 160500 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20240226 | 160400 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20240226 | 160300 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20240226 | 160200 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20240226 | 160100 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20240226 | 160000 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20240226 | 155900 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20240226 | 155800 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20240226 | 155700 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20240226 | 155600 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20240226 | 155500 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20240226 | 155400 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20240226 | 155300 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20240226 | 155200 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20240226 | 155100 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20240226 | 155000 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20240226 | 154900 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20240226 | 154800 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20240226 | 154700 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20240226 | 154600 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 632 |
| 183 | 20240226 | 154500 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20240226 | 154400 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20240226 | 154300 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20240226 | 154200 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20240226 | 154100 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20240226 | 154000 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20240226 | 153900 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20240226 | 153800 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20240226 | 153700 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20240226 | 153600 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20240226 | 153500 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20240226 | 153400 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20240226 | 153300 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20240226 | 153200 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20240226 | 153100 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20240226 | 153000 | 3380299800 | 38200 | 38200 | 38200 | 38200 | 632 |
| 199 | 20240226 | 152900 | 3356157400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 200 | 20240226 | 152800 | 3356157400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 201 | 20240226 | 152700 | 3356157400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 202 | 20240226 | 152600 | 3356157400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 203 | 20240226 | 152500 | 3356157400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 204 | 20240226 | 152400 | 3356157400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 205 | 20240226 | 152300 | 3356157400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 206 | 20240226 | 152200 | 3356157400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 207 | 20240226 | 152100 | 3356157400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 208 | 20240226 | 152000 | 3356157400 | 38350 | 38350 | 38350 | 38350 | 0 |
| 209 | 20240226 | 151900 | 3356157400 | 38350 | 38150 | 38350 | 38150 | 87 |
| 210 | 20240226 | 151800 | 3352823850 | 38200 | 38200 | 38200 | 38200 | 58 |
| 211 | 20240226 | 151700 | 3350608250 | 38200 | 38200 | 38200 | 38150 | 34 |
| 212 | 20240226 | 151600 | 3349310100 | 38200 | 38400 | 38450 | 38200 | 326 |
| 213 | 20240226 | 151500 | 3336820800 | 38450 | 38450 | 38450 | 38300 | 741 |
| 214 | 20240226 | 151400 | 3308363050 | 38450 | 38450 | 38450 | 38400 | 533 |
| 215 | 20240226 | 151300 | 3287875250 | 38350 | 38450 | 38450 | 38350 | 461 |
| 216 | 20240226 | 151200 | 3270150400 | 38450 | 38450 | 38450 | 38450 | 539 |
| 217 | 20240226 | 151100 | 3249425850 | 38350 | 38450 | 38450 | 38300 | 641 |
| 218 | 20240226 | 151000 | 3224820550 | 38450 | 38400 | 38450 | 38300 | 566 |
| 219 | 20240226 | 150900 | 3203081800 | 38400 | 38250 | 38400 | 38200 | 831 |
| 220 | 20240226 | 150800 | 3171250800 | 38200 | 38100 | 38300 | 38050 | 1520 |
| 221 | 20240226 | 150700 | 3113199850 | 38050 | 38000 | 38050 | 38000 | 657 |
| 222 | 20240226 | 150600 | 3088215300 | 38000 | 38000 | 38000 | 37950 | 75 |
| 223 | 20240226 | 150500 | 3085365450 | 38000 | 38000 | 38000 | 37950 | 115 |
| 224 | 20240226 | 150400 | 3081000450 | 38000 | 38000 | 38000 | 38000 | 17 |
| 225 | 20240226 | 150300 | 3080354450 | 38000 | 38000 | 38050 | 38000 | 104 |
| 226 | 20240226 | 150200 | 3076402350 | 38000 | 38000 | 38000 | 38000 | 19 |
| 227 | 20240226 | 150100 | 3075680350 | 38000 | 37950 | 38000 | 37950 | 103 |
| 228 | 20240226 | 150000 | 3071766500 | 37950 | 37950 | 37950 | 37900 | 161 |
| 229 | 20240226 | 145900 | 3065664300 | 37950 | 37850 | 37950 | 37850 | 181 |
| 230 | 20240226 | 145800 | 3058798150 | 37950 | 37900 | 37950 | 37850 | 98 |
| 231 | 20240226 | 145700 | 3055085000 | 37850 | 37900 | 37900 | 37850 | 67 |
| 232 | 20240226 | 145600 | 3052548000 | 37900 | 37900 | 37900 | 37900 | 73 |
| 233 | 20240226 | 145500 | 3049781300 | 37900 | 37900 | 37950 | 37900 | 168 |
| 234 | 20240226 | 145400 | 3043413000 | 37900 | 37900 | 37900 | 37900 | 23 |
| 235 | 20240226 | 145300 | 3042541300 | 37950 | 37950 | 37950 | 37900 | 209 |
| 236 | 20240226 | 145200 | 3034616350 | 37950 | 37900 | 37950 | 37900 | 314 |
| 237 | 20240226 | 145100 | 3022715100 | 37900 | 38000 | 38000 | 37900 | 159 |
| 238 | 20240226 | 145000 | 3016678100 | 38050 | 38000 | 38050 | 38000 | 56 |
| 239 | 20240226 | 144900 | 3014549100 | 38000 | 38000 | 38000 | 38000 | 156 |
| 240 | 20240226 | 144800 | 3008621100 | 38000 | 38000 | 38050 | 38000 | 159 |
| 241 | 20240226 | 144700 | 3002578400 | 37950 | 37900 | 38000 | 37900 | 192 |
| 242 | 20240226 | 144600 | 2995288150 | 37900 | 37950 | 37950 | 37900 | 117 |
| 243 | 20240226 | 144500 | 2990853000 | 37900 | 37900 | 37950 | 37850 | 165 |
| 244 | 20240226 | 144400 | 2984600400 | 37900 | 37900 | 37900 | 37850 | 97 |
| 245 | 20240226 | 144300 | 2980926850 | 37850 | 37900 | 37900 | 37850 | 86 |
| 246 | 20240226 | 144200 | 2977670250 | 37900 | 37850 | 37900 | 37850 | 214 |
| 247 | 20240226 | 144100 | 2969568050 | 37900 | 37900 | 37900 | 37850 | 65 |
| 248 | 20240226 | 144000 | 2967105700 | 37900 | 37900 | 37900 | 37900 | 56 |
| 249 | 20240226 | 143900 | 2964983300 | 37900 | 37950 | 37950 | 37900 | 76 |
| 250 | 20240226 | 143800 | 2962101400 | 37950 | 37850 | 37950 | 37850 | 307 |
| 251 | 20240226 | 143700 | 2950467550 | 37850 | 37850 | 37900 | 37850 | 96 |
| 252 | 20240226 | 143600 | 2946832800 | 37850 | 37950 | 37950 | 37850 | 167 |
| 253 | 20240226 | 143500 | 2940511350 | 37850 | 37900 | 37900 | 37850 | 68 |
| 254 | 20240226 | 143400 | 2937935300 | 37900 | 37850 | 37950 | 37850 | 59 |
| 255 | 20240226 | 143300 | 2935701350 | 37950 | 37900 | 37950 | 37900 | 193 |
| 256 | 20240226 | 143200 | 2928386400 | 37900 | 37950 | 37950 | 37900 | 68 |
| 257 | 20240226 | 143100 | 2925808350 | 37850 | 37900 | 37950 | 37850 | 83 |
| 258 | 20240226 | 143000 | 2922663350 | 37900 | 37900 | 37950 | 37850 | 197 |
| 259 | 20240226 | 142900 | 2915197400 | 37850 | 37900 | 37950 | 37850 | 114 |
| 260 | 20240226 | 142800 | 2910877750 | 37900 | 37950 | 37950 | 37900 | 74 |
| 261 | 20240226 | 142700 | 2908071850 | 37950 | 37950 | 37950 | 37900 | 71 |
| 262 | 20240226 | 142600 | 2905379800 | 37950 | 37900 | 37950 | 37850 | 131 |
| 263 | 20240226 | 142500 | 2900416000 | 37850 | 37850 | 37850 | 37850 | 48 |
| 264 | 20240226 | 142400 | 2898599200 | 37850 | 37900 | 37950 | 37850 | 169 |
| 265 | 20240226 | 142300 | 2892200300 | 37900 | 37900 | 37950 | 37900 | 85 |
| 266 | 20240226 | 142200 | 2888978050 | 37950 | 37950 | 37950 | 37900 | 59 |
| 267 | 20240226 | 142100 | 2886741500 | 37900 | 37850 | 37950 | 37850 | 154 |
| 268 | 20240226 | 142000 | 2880901100 | 37900 | 37900 | 37900 | 37850 | 574 |
| 269 | 20240226 | 141900 | 2859171050 | 37900 | 37950 | 37950 | 37900 | 99 |
| 270 | 20240226 | 141800 | 2855418050 | 37900 | 37900 | 37900 | 37900 | 53 |
| 271 | 20240226 | 141700 | 2853409350 | 37900 | 37900 | 37950 | 37900 | 58 |
| 272 | 20240226 | 141600 | 2851210900 | 37950 | 37950 | 37950 | 37900 | 110 |
| 273 | 20240226 | 141500 | 2847037600 | 38050 | 37900 | 38050 | 37850 | 140 |
| 274 | 20240226 | 141400 | 2841727450 | 37900 | 37850 | 38050 | 37850 | 84 |
| 275 | 20240226 | 141300 | 2838541550 | 37850 | 37850 | 38050 | 37850 | 73 |
| 276 | 20240226 | 141200 | 2835773500 | 38000 | 37900 | 38000 | 37850 | 214 |
| 277 | 20240226 | 141100 | 2827662750 | 37850 | 37900 | 38050 | 37850 | 916 |
| 278 | 20240226 | 141000 | 2792943800 | 37900 | 37950 | 37950 | 37900 | 159 |
| 279 | 20240226 | 140900 | 2786914950 | 37850 | 37850 | 37950 | 37850 | 78 |
| 280 | 20240226 | 140800 | 2783960150 | 37950 | 37900 | 37950 | 37850 | 114 |
| 281 | 20240226 | 140700 | 2779639350 | 37950 | 38000 | 38000 | 37900 | 530 |
| 282 | 20240226 | 140600 | 2759540150 | 37950 | 37950 | 38000 | 37950 | 108 |
| 283 | 20240226 | 140500 | 2755440300 | 38000 | 38050 | 38050 | 38000 | 208 |
| 284 | 20240226 | 140400 | 2747532650 | 38050 | 38000 | 38050 | 38000 | 104 |
| 285 | 20240226 | 140300 | 2743578600 | 38050 | 38100 | 38100 | 38000 | 148 |
| 286 | 20240226 | 140200 | 2737948050 | 38100 | 38150 | 38150 | 38100 | 91 |
| 287 | 20240226 | 140100 | 2734477600 | 38150 | 38150 | 38150 | 38100 | 62 |
| 288 | 20240226 | 140000 | 2732112550 | 38150 | 38100 | 38150 | 38100 | 99 |
| 289 | 20240226 | 135900 | 2728337600 | 38100 | 38100 | 38100 | 38050 | 302 |
| 290 | 20240226 | 135800 | 2716831700 | 38100 | 38150 | 38150 | 38100 | 107 |
| 291 | 20240226 | 135700 | 2712753000 | 38150 | 38100 | 38150 | 38100 | 385 |
| 292 | 20240226 | 135600 | 2698083250 | 38050 | 38100 | 38100 | 38050 | 83 |
| 293 | 20240226 | 135500 | 2694921200 | 38100 | 38100 | 38100 | 38050 | 172 |
| 294 | 20240226 | 135400 | 2688372100 | 38100 | 38050 | 38150 | 38050 | 347 |
| 295 | 20240226 | 135300 | 2675162350 | 38150 | 38050 | 38150 | 38050 | 625 |
| 296 | 20240226 | 135200 | 2651362250 | 38050 | 38050 | 38050 | 37950 | 93 |
| 297 | 20240226 | 135100 | 2647824100 | 38050 | 38050 | 38050 | 38050 | 62 |
| 298 | 20240226 | 135000 | 2645465000 | 38050 | 38000 | 38050 | 37950 | 365 |
| 299 | 20240226 | 134900 | 2631593600 | 38000 | 38000 | 38000 | 37950 | 220 |
| 300 | 20240226 | 134800 | 2623241250 | 38000 | 38000 | 38000 | 37950 | 83 |
| 301 | 20240226 | 134700 | 2620087500 | 38000 | 38000 | 38000 | 37950 | 148 |
| 302 | 20240226 | 134600 | 2614467550 | 38000 | 38000 | 38000 | 38000 | 39 |
| 303 | 20240226 | 134500 | 2612985550 | 37950 | 37950 | 38000 | 37950 | 643 |
| 304 | 20240226 | 134400 | 2588580600 | 37900 | 37950 | 37950 | 37900 | 63 |
| 305 | 20240226 | 134300 | 2586191150 | 37950 | 37950 | 37950 | 37900 | 70 |
| 306 | 20240226 | 134200 | 2583535750 | 37950 | 37950 | 37950 | 37900 | 52 |
| 307 | 20240226 | 134100 | 2581562600 | 37950 | 37900 | 37950 | 37900 | 136 |
| 308 | 20240226 | 134000 | 2576406650 | 37950 | 37950 | 37950 | 37950 | 66 |
| 309 | 20240226 | 133900 | 2573901950 | 37950 | 37950 | 37950 | 37900 | 47 |
| 310 | 20240226 | 133800 | 2572118550 | 37950 | 37950 | 37950 | 37900 | 53 |
| 311 | 20240226 | 133700 | 2570107450 | 37900 | 37950 | 37950 | 37900 | 48 |
| 312 | 20240226 | 133600 | 2568286100 | 37900 | 38000 | 38000 | 37900 | 147 |
| 313 | 20240226 | 133500 | 2562711550 | 38000 | 37900 | 38000 | 37900 | 148 |
| 314 | 20240226 | 133400 | 2557100400 | 37900 | 37900 | 37900 | 37850 | 52 |
| 315 | 20240226 | 133300 | 2555129850 | 37900 | 37900 | 37900 | 37850 | 61 |
| 316 | 20240226 | 133200 | 2552819000 | 37900 | 37950 | 37950 | 37900 | 171 |
| 317 | 20240226 | 133100 | 2546335950 | 37950 | 37950 | 37950 | 37900 | 245 |
| 318 | 20240226 | 133000 | 2537038450 | 37900 | 37900 | 37900 | 37850 | 138 |
| 319 | 20240226 | 132900 | 2531810150 | 37900 | 37900 | 37900 | 37900 | 17 |
| 320 | 20240226 | 132800 | 2531165850 | 37850 | 37850 | 37850 | 37850 | 5 |
| 321 | 20240226 | 132700 | 2530976600 | 37850 | 37900 | 37900 | 37850 | 128 |
| 322 | 20240226 | 132600 | 2526130500 | 37900 | 37950 | 37950 | 37900 | 38 |
| 323 | 20240226 | 132500 | 2524690200 | 37900 | 37950 | 37950 | 37900 | 33 |
| 324 | 20240226 | 132400 | 2523438150 | 37900 | 37900 | 37950 | 37900 | 43 |
| 325 | 20240226 | 132300 | 2521808400 | 37900 | 37900 | 37900 | 37900 | 123 |
| 326 | 20240226 | 132200 | 2517146700 | 37950 | 37900 | 37950 | 37900 | 36 |
| 327 | 20240226 | 132100 | 2515781200 | 37950 | 37900 | 37950 | 37900 | 21 |
| 328 | 20240226 | 132000 | 2514985050 | 37900 | 37900 | 37950 | 37900 | 63 |
| 329 | 20240226 | 131900 | 2512596350 | 37900 | 37950 | 37950 | 37900 | 105 |
| 330 | 20240226 | 131800 | 2508616600 | 37950 | 38000 | 38000 | 37950 | 70 |
| 331 | 20240226 | 131700 | 2505959150 | 37950 | 38000 | 38000 | 37950 | 44 |
| 332 | 20240226 | 131600 | 2504289250 | 37950 | 37950 | 38000 | 37950 | 63 |
| 333 | 20240226 | 131500 | 2501897650 | 38000 | 38000 | 38000 | 38000 | 171 |
| 334 | 20240226 | 131400 | 2495399650 | 38050 | 38050 | 38050 | 38000 | 137 |
| 335 | 20240226 | 131300 | 2490193500 | 38050 | 38000 | 38050 | 38000 | 117 |
| 336 | 20240226 | 131200 | 2485746500 | 37950 | 38000 | 38000 | 37950 | 252 |
| 337 | 20240226 | 131100 | 2476170750 | 38000 | 37950 | 38000 | 37950 | 24 |
| 338 | 20240226 | 131000 | 2475259200 | 37900 | 37900 | 37950 | 37900 | 205 |
| 339 | 20240226 | 130900 | 2467484650 | 37900 | 37950 | 37950 | 37900 | 71 |
| 340 | 20240226 | 130800 | 2464790450 | 37950 | 38000 | 38000 | 37900 | 115 |
| 341 | 20240226 | 130700 | 2460426950 | 37950 | 38000 | 38000 | 37950 | 83 |
| 342 | 20240226 | 130600 | 2457276250 | 37950 | 37950 | 38000 | 37950 | 297 |
| 343 | 20240226 | 130500 | 2446004150 | 37950 | 37950 | 37950 | 37950 | 5 |
| 344 | 20240226 | 130400 | 2445814400 | 38000 | 37950 | 38000 | 37950 | 738 |
| 345 | 20240226 | 130300 | 2417802900 | 38000 | 37950 | 38000 | 37950 | 10 |
| 346 | 20240226 | 130200 | 2417423150 | 38000 | 37950 | 38000 | 37950 | 196 |
| 347 | 20240226 | 130100 | 2409984100 | 37900 | 38000 | 38000 | 37900 | 69 |
| 348 | 20240226 | 130000 | 2407368450 | 38000 | 38000 | 38000 | 37950 | 21 |
| 349 | 20240226 | 125900 | 2406570700 | 38000 | 38000 | 38000 | 38000 | 5 |
| 350 | 20240226 | 125800 | 2406380700 | 37950 | 37950 | 38000 | 37950 | 11 |
| 351 | 20240226 | 125700 | 2405963100 | 37950 | 37950 | 38000 | 37950 | 274 |
| 352 | 20240226 | 125600 | 2395564100 | 38000 | 38000 | 38000 | 38000 | 9 |
| 353 | 20240226 | 125500 | 2395222100 | 38000 | 37900 | 38000 | 37900 | 138 |
| 354 | 20240226 | 125400 | 2389984950 | 37900 | 37900 | 37950 | 37900 | 26 |
| 355 | 20240226 | 125300 | 2388999300 | 37950 | 37900 | 37950 | 37900 | 86 |
| 356 | 20240226 | 125200 | 2385738950 | 37850 | 37900 | 37900 | 37850 | 140 |
| 357 | 20240226 | 125100 | 2380439650 | 37850 | 37850 | 37900 | 37850 | 63 |
| 358 | 20240226 | 125000 | 2378053350 | 37850 | 37850 | 37900 | 37850 | 28 |
| 359 | 20240226 | 124900 | 2376993100 | 37900 | 37900 | 37900 | 37850 | 40 |
| 360 | 20240226 | 124800 | 2375478150 | 37850 | 37850 | 37850 | 37850 | 100 |
| 361 | 20240226 | 124700 | 2371693150 | 37850 | 37850 | 37850 | 37800 | 81 |
| 362 | 20240226 | 124600 | 2368627400 | 37850 | 37800 | 37850 | 37800 | 51 |
| 363 | 20240226 | 124500 | 2366698250 | 37850 | 37900 | 37900 | 37850 | 9 |
| 364 | 20240226 | 124400 | 2366357250 | 37900 | 37850 | 37900 | 37800 | 315 |
| 365 | 20240226 | 124300 | 2354433650 | 37900 | 37900 | 37900 | 37900 | 29 |
| 366 | 20240226 | 124200 | 2353334550 | 37900 | 37850 | 37900 | 37850 | 96 |
| 367 | 20240226 | 124100 | 2349697300 | 37850 | 37900 | 37900 | 37850 | 26 |
| 368 | 20240226 | 124000 | 2348713050 | 37900 | 37900 | 37900 | 37850 | 105 |
| 369 | 20240226 | 123900 | 2344734600 | 37850 | 37850 | 37850 | 37850 | 140 |
| 370 | 20240226 | 123800 | 2339435600 | 37850 | 37850 | 37900 | 37850 | 23 |
| 371 | 20240226 | 123700 | 2338564950 | 37900 | 37850 | 37900 | 37850 | 46 |
| 372 | 20240226 | 123600 | 2336822850 | 37850 | 37900 | 37900 | 37850 | 19 |
| 373 | 20240226 | 123500 | 2336103600 | 37850 | 37950 | 37950 | 37850 | 58 |
| 374 | 20240226 | 123400 | 2333905950 | 37950 | 37850 | 37950 | 37850 | 119 |
| 375 | 20240226 | 123300 | 2329395700 | 37900 | 37900 | 37900 | 37850 | 42 |
| 376 | 20240226 | 123200 | 2327804900 | 37850 | 37850 | 37850 | 37850 | 33 |
| 377 | 20240226 | 123100 | 2326555850 | 37850 | 37850 | 37850 | 37850 | 13 |
| 378 | 20240226 | 123000 | 2326063800 | 37900 | 37900 | 37950 | 37900 | 74 |
| 379 | 20240226 | 122900 | 2323258200 | 37900 | 37850 | 37900 | 37850 | 49 |
| 380 | 20240226 | 122800 | 2321402150 | 37900 | 37900 | 37900 | 37850 | 22 |
| 381 | 20240226 | 122700 | 2320568400 | 37900 | 37850 | 37900 | 37850 | 38 |
| 382 | 20240226 | 122600 | 2319130000 | 37900 | 37900 | 37900 | 37850 | 139 |
| 383 | 20240226 | 122500 | 2313867750 | 37850 | 37850 | 37850 | 37850 | 32 |
| 384 | 20240226 | 122400 | 2312656550 | 37850 | 37900 | 37900 | 37850 | 21 |
| 385 | 20240226 | 122300 | 2311860950 | 37900 | 37850 | 37900 | 37850 | 19 |
| 386 | 20240226 | 122200 | 2311141600 | 37850 | 37900 | 37900 | 37850 | 107 |
| 387 | 20240226 | 122100 | 2307091600 | 37900 | 37850 | 37900 | 37850 | 142 |
| 388 | 20240226 | 122000 | 2301710900 | 37900 | 37900 | 37900 | 37850 | 15 |
| 389 | 20240226 | 121900 | 2301142950 | 37900 | 37900 | 37900 | 37850 | 25 |
| 390 | 20240226 | 121800 | 2300195750 | 37900 | 37900 | 37900 | 37850 | 391 |
| 391 | 20240226 | 121700 | 2285393600 | 37900 | 37900 | 37950 | 37900 | 56 |
| 392 | 20240226 | 121600 | 2283271100 | 37950 | 37900 | 37950 | 37850 | 94 |
| 393 | 20240226 | 121500 | 2279708550 | 37850 | 37850 | 37900 | 37850 | 73 |
| 394 | 20240226 | 121400 | 2276943250 | 37850 | 37950 | 37950 | 37850 | 167 |
| 395 | 20240226 | 121300 | 2270614000 | 37950 | 37900 | 37950 | 37900 | 121 |
| 396 | 20240226 | 121200 | 2266028000 | 37950 | 37850 | 37950 | 37850 | 113 |
| 397 | 20240226 | 121100 | 2261745100 | 37900 | 37900 | 37900 | 37850 | 55 |
| 398 | 20240226 | 121000 | 2259661550 | 37900 | 37900 | 37900 | 37850 | 53 |
| 399 | 20240226 | 120900 | 2257653150 | 37900 | 37900 | 37900 | 37850 | 140 |
| 400 | 20240226 | 120800 | 2252352150 | 37850 | 37850 | 37900 | 37850 | 35 |
| 401 | 20240226 | 120700 | 2251026650 | 37900 | 37850 | 37900 | 37850 | 46 |
| 402 | 20240226 | 120600 | 2249284300 | 37900 | 37900 | 37900 | 37900 | 216 |
| 403 | 20240226 | 120500 | 2241097900 | 37850 | 37850 | 37850 | 37850 | 20 |
| 404 | 20240226 | 120400 | 2240340900 | 37900 | 37900 | 37950 | 37900 | 419 |
| 405 | 20240226 | 120300 | 2224460350 | 37900 | 37900 | 37950 | 37900 | 56 |
| 406 | 20240226 | 120200 | 2222337200 | 37900 | 37900 | 37950 | 37900 | 17 |
| 407 | 20240226 | 120100 | 2221692650 | 37950 | 37900 | 37950 | 37900 | 49 |
| 408 | 20240226 | 120000 | 2219834800 | 37900 | 37950 | 37950 | 37900 | 190 |
| 409 | 20240226 | 115900 | 2212633400 | 37950 | 37900 | 37950 | 37900 | 41 |
| 410 | 20240226 | 115800 | 2211078600 | 37950 | 37900 | 37950 | 37900 | 32 |
| 411 | 20240226 | 115700 | 2209865100 | 37900 | 37950 | 37950 | 37900 | 35 |
| 412 | 20240226 | 115600 | 2208537350 | 37900 | 37950 | 37950 | 37900 | 51 |
| 413 | 20240226 | 115500 | 2206604100 | 37900 | 37900 | 37950 | 37900 | 127 |
| 414 | 20240226 | 115400 | 2201790500 | 37950 | 37850 | 37950 | 37850 | 279 |
| 415 | 20240226 | 115300 | 2191205350 | 37900 | 37850 | 37900 | 37850 | 58 |
| 416 | 20240226 | 115200 | 2189008450 | 37900 | 37900 | 37900 | 37850 | 43 |
| 417 | 20240226 | 115100 | 2187379650 | 37850 | 37900 | 37900 | 37850 | 116 |
| 418 | 20240226 | 115000 | 2182988900 | 37850 | 37900 | 37950 | 37850 | 556 |
| 419 | 20240226 | 114900 | 2161941350 | 37950 | 37850 | 37950 | 37850 | 33 |
| 420 | 20240226 | 114800 | 2160690850 | 37950 | 37850 | 37950 | 37850 | 68 |
| 421 | 20240226 | 114700 | 2158114550 | 37900 | 37900 | 37900 | 37900 | 119 |
| 422 | 20240226 | 114600 | 2153604450 | 37950 | 37950 | 37950 | 37900 | 106 |
| 423 | 20240226 | 114500 | 2149582650 | 37950 | 37850 | 37950 | 37850 | 59 |
| 424 | 20240226 | 114400 | 2147346500 | 37850 | 37950 | 37950 | 37850 | 48 |
| 425 | 20240226 | 114300 | 2145528250 | 37900 | 37900 | 37950 | 37900 | 65 |
| 426 | 20240226 | 114200 | 2143063600 | 37900 | 37900 | 37950 | 37900 | 154 |
| 427 | 20240226 | 114100 | 2137226750 | 37900 | 37850 | 37900 | 37850 | 40 |
| 428 | 20240226 | 114000 | 2135710950 | 37850 | 37950 | 37950 | 37850 | 113 |
| 429 | 20240226 | 113900 | 2131424500 | 37900 | 37850 | 37900 | 37850 | 111 |
| 430 | 20240226 | 113800 | 2127219250 | 37900 | 37900 | 37900 | 37850 | 80 |
| 431 | 20240226 | 113700 | 2124187800 | 37900 | 37900 | 37950 | 37900 | 47 |
| 432 | 20240226 | 113600 | 2122406300 | 37900 | 37900 | 37950 | 37850 | 65 |
| 433 | 20240226 | 113500 | 2119943300 | 37900 | 37900 | 37950 | 37900 | 204 |
| 434 | 20240226 | 113400 | 2112205450 | 37850 | 37950 | 37950 | 37850 | 307 |
| 435 | 20240226 | 113300 | 2100570950 | 37900 | 37950 | 38050 | 37900 | 290 |
| 436 | 20240226 | 113200 | 2089568900 | 37950 | 37900 | 38000 | 37900 | 285 |
| 437 | 20240226 | 113100 | 2078743700 | 37900 | 37900 | 37900 | 37850 | 101 |
| 438 | 20240226 | 113000 | 2074916200 | 37850 | 37900 | 37900 | 37850 | 40 |
| 439 | 20240226 | 112900 | 2073401450 | 37900 | 37900 | 37950 | 37850 | 65 |
| 440 | 20240226 | 112800 | 2070938600 | 37900 | 37900 | 37950 | 37900 | 24 |
| 441 | 20240226 | 112700 | 2070028700 | 37900 | 37850 | 37950 | 37850 | 111 |
| 442 | 20240226 | 112600 | 2065821950 | 37850 | 37850 | 37950 | 37850 | 32 |
| 443 | 20240226 | 112500 | 2064610350 | 37900 | 37950 | 37950 | 37850 | 165 |
| 444 | 20240226 | 112400 | 2058355900 | 37950 | 37900 | 37950 | 37900 | 38 |
| 445 | 20240226 | 112300 | 2056915200 | 37900 | 37950 | 37950 | 37850 | 88 |
| 446 | 20240226 | 112200 | 2053580200 | 37900 | 37950 | 37950 | 37900 | 280 |
| 447 | 20240226 | 112100 | 2042967750 | 37950 | 37950 | 37950 | 37900 | 46 |
| 448 | 20240226 | 112000 | 2041223450 | 37950 | 37950 | 38000 | 37900 | 97 |
| 449 | 20240226 | 111900 | 2037542650 | 38000 | 37950 | 38050 | 37950 | 163 |
| 450 | 20240226 | 111800 | 2031348150 | 37950 | 38000 | 38000 | 37950 | 77 |
| 451 | 20240226 | 111700 | 2028423550 | 38000 | 37900 | 38000 | 37900 | 125 |
| 452 | 20240226 | 111600 | 2023680850 | 37900 | 37950 | 37950 | 37900 | 196 |
| 453 | 20240226 | 111500 | 2016249550 | 38000 | 37950 | 38000 | 37950 | 82 |
| 454 | 20240226 | 111400 | 2013137500 | 37950 | 37950 | 37950 | 37950 | 18 |
| 455 | 20240226 | 111300 | 2012454400 | 37950 | 38000 | 38000 | 37900 | 14 |
| 456 | 20240226 | 111200 | 2011923250 | 37950 | 38050 | 38050 | 37950 | 141 |
| 457 | 20240226 | 111100 | 2006565400 | 38000 | 38000 | 38050 | 37950 | 187 |
| 458 | 20240226 | 111000 | 1999459300 | 37950 | 38000 | 38000 | 37950 | 59 |
| 459 | 20240226 | 110900 | 1997218750 | 37950 | 38000 | 38050 | 37950 | 53 |
| 460 | 20240226 | 110800 | 1995205800 | 38000 | 37950 | 38000 | 37850 | 573 |
| 461 | 20240226 | 110700 | 1973438650 | 37950 | 37900 | 37950 | 37850 | 277 |
| 462 | 20240226 | 110600 | 1962940100 | 37850 | 37900 | 37900 | 37850 | 25 |
| 463 | 20240226 | 110500 | 1961993400 | 37850 | 37850 | 37900 | 37850 | 74 |
| 464 | 20240226 | 110400 | 1959190750 | 37900 | 37850 | 37900 | 37800 | 80 |
| 465 | 20240226 | 110300 | 1956163050 | 37800 | 37850 | 37900 | 37800 | 87 |
| 466 | 20240226 | 110200 | 1952870350 | 37800 | 37900 | 37900 | 37800 | 31 |
| 467 | 20240226 | 110100 | 1951698100 | 37800 | 37850 | 37850 | 37800 | 51 |
| 468 | 20240226 | 110000 | 1949768550 | 37850 | 37850 | 37850 | 37800 | 31 |
| 469 | 20240226 | 105900 | 1948595300 | 37850 | 37850 | 37850 | 37800 | 113 |
| 470 | 20240226 | 105800 | 1944318700 | 37850 | 37850 | 37850 | 37800 | 80 |
| 471 | 20240226 | 105700 | 1941291400 | 37750 | 37800 | 37850 | 37750 | 98 |
| 472 | 20240226 | 105600 | 1937587900 | 37800 | 37750 | 37800 | 37750 | 37 |
| 473 | 20240226 | 105500 | 1936190200 | 37750 | 37750 | 37800 | 37750 | 37 |
| 474 | 20240226 | 105400 | 1934793150 | 37750 | 37850 | 37850 | 37750 | 135 |
| 475 | 20240226 | 105300 | 1929695800 | 37800 | 37850 | 37850 | 37750 | 26 |
| 476 | 20240226 | 105200 | 1928713750 | 37800 | 37800 | 37800 | 37750 | 37 |
| 477 | 20240226 | 105100 | 1927316050 | 37900 | 37700 | 37900 | 37700 | 34 |
| 478 | 20240226 | 105000 | 1926032600 | 37650 | 37650 | 37900 | 37650 | 487 |
| 479 | 20240226 | 104900 | 1907676700 | 37650 | 37750 | 37750 | 37650 | 275 |
| 480 | 20240226 | 104800 | 1897311800 | 37750 | 37900 | 37900 | 37750 | 1107 |
| 481 | 20240226 | 104700 | 1855474700 | 37900 | 37850 | 37900 | 37800 | 25 |
| 482 | 20240226 | 104600 | 1854528350 | 37850 | 37850 | 37850 | 37800 | 64 |
| 483 | 20240226 | 104500 | 1852106400 | 37800 | 37900 | 37900 | 37800 | 101 |
| 484 | 20240226 | 104400 | 1848284250 | 37900 | 37800 | 37900 | 37800 | 33 |
| 485 | 20240226 | 104300 | 1847034900 | 37850 | 37850 | 37850 | 37800 | 56 |
| 486 | 20240226 | 104200 | 1844916400 | 37800 | 37850 | 37850 | 37800 | 50 |
| 487 | 20240226 | 104100 | 1843025400 | 37850 | 37850 | 37850 | 37800 | 156 |
| 488 | 20240226 | 104000 | 1837128050 | 37850 | 37850 | 37850 | 37850 | 40 |
| 489 | 20240226 | 103900 | 1835614050 | 37850 | 37850 | 37850 | 37850 | 4 |
| 490 | 20240226 | 103800 | 1835462650 | 37800 | 37900 | 37900 | 37800 | 13 |
| 491 | 20240226 | 103700 | 1834970700 | 37900 | 37750 | 37900 | 37700 | 440 |
| 492 | 20240226 | 103600 | 1818373900 | 37800 | 37850 | 37850 | 37750 | 673 |
| 493 | 20240226 | 103500 | 1792922150 | 37850 | 37800 | 37850 | 37800 | 42 |
| 494 | 20240226 | 103400 | 1791333400 | 37800 | 37750 | 37800 | 37750 | 17 |
| 495 | 20240226 | 103300 | 1790691250 | 37750 | 37700 | 37750 | 37700 | 156 |
| 496 | 20240226 | 103200 | 1784804800 | 37750 | 37800 | 37850 | 37700 | 141 |
| 497 | 20240226 | 103100 | 1779479650 | 37800 | 37800 | 37800 | 37800 | 8 |
| 498 | 20240226 | 103000 | 1779177250 | 37700 | 37650 | 37850 | 37650 | 303 |
| 499 | 20240226 | 102900 | 1767757900 | 37650 | 37600 | 37650 | 37600 | 42 |
| 500 | 20240226 | 102800 | 1766176650 | 37650 | 37700 | 37800 | 37650 | 29 |
| 501 | 20240226 | 102700 | 1765083900 | 37650 | 37650 | 37650 | 37650 | 0 |
| 502 | 20240226 | 102600 | 1765083900 | 37650 | 37550 | 37650 | 37550 | 27 |
| 503 | 20240226 | 102500 | 1764068250 | 37600 | 37550 | 37600 | 37500 | 21 |
| 504 | 20240226 | 102400 | 1763280150 | 37500 | 37600 | 37600 | 37450 | 125 |
| 505 | 20240226 | 102300 | 1758593150 | 37600 | 37500 | 37600 | 37450 | 46 |
| 506 | 20240226 | 102200 | 1756868250 | 37450 | 37450 | 37600 | 37450 | 181 |
| 507 | 20240226 | 102100 | 1750087900 | 37600 | 37450 | 37600 | 37350 | 337 |
| 508 | 20240226 | 102000 | 1737479200 | 37450 | 37450 | 37450 | 37400 | 33 |
| 509 | 20240226 | 101900 | 1736244000 | 37400 | 37600 | 37600 | 37400 | 35 |
| 510 | 20240226 | 101800 | 1734933150 | 37400 | 37400 | 37400 | 37350 | 222 |
| 511 | 20240226 | 101700 | 1726630800 | 37400 | 37400 | 37400 | 37350 | 106 |
| 512 | 20240226 | 101600 | 1722667000 | 37400 | 37400 | 37450 | 37400 | 690 |
| 513 | 20240226 | 101500 | 1696860900 | 37400 | 37200 | 37400 | 37150 | 1252 |
| 514 | 20240226 | 101400 | 1650283100 | 37200 | 37300 | 37400 | 37200 | 218 |
| 515 | 20240226 | 101300 | 1642158000 | 37200 | 37450 | 37500 | 37200 | 3846 |
| 516 | 20240226 | 101200 | 1499000050 | 37500 | 37600 | 37600 | 37350 | 2786 |
| 517 | 20240226 | 101100 | 1394562100 | 37600 | 37650 | 37800 | 37600 | 519 |
| 518 | 20240226 | 101000 | 1375033450 | 37650 | 37850 | 37850 | 37650 | 751 |
| 519 | 20240226 | 100900 | 1346693450 | 37850 | 37950 | 37950 | 37850 | 273 |
| 520 | 20240226 | 100800 | 1336353000 | 37950 | 38000 | 38000 | 37950 | 66 |
| 521 | 20240226 | 100700 | 1333847800 | 38000 | 37950 | 38000 | 37950 | 45 |
| 522 | 20240226 | 100600 | 1332139800 | 38000 | 38050 | 38050 | 37950 | 119 |
| 523 | 20240226 | 100500 | 1327618600 | 38050 | 38050 | 38050 | 38050 | 10 |
| 524 | 20240226 | 100400 | 1327238100 | 38000 | 37950 | 38000 | 37950 | 16 |
| 525 | 20240226 | 100300 | 1326630650 | 37950 | 37950 | 37950 | 37950 | 121 |
| 526 | 20240226 | 100200 | 1322038700 | 37950 | 37950 | 37950 | 37850 | 123 |
| 527 | 20240226 | 100100 | 1317376450 | 37900 | 37950 | 37950 | 37900 | 20 |
| 528 | 20240226 | 100000 | 1316618200 | 37950 | 37950 | 37950 | 37900 | 16 |
| 529 | 20240226 | 095900 | 1316011050 | 37850 | 37800 | 37950 | 37800 | 15 |
| 530 | 20240226 | 095800 | 1315443400 | 37800 | 37850 | 37850 | 37800 | 663 |
| 531 | 20240226 | 095700 | 1290355850 | 37850 | 37950 | 38000 | 37850 | 73 |
| 532 | 20240226 | 095600 | 1287590150 | 37900 | 37950 | 37950 | 37900 | 548 |
| 533 | 20240226 | 095500 | 1266820400 | 37900 | 37950 | 37950 | 37900 | 25 |
| 534 | 20240226 | 095400 | 1265871700 | 37950 | 37950 | 37950 | 37950 | 30 |
| 535 | 20240226 | 095300 | 1264733200 | 37950 | 38000 | 38000 | 37950 | 155 |
| 536 | 20240226 | 095200 | 1258849950 | 38000 | 38000 | 38000 | 38000 | 166 |
| 537 | 20240226 | 095100 | 1252541950 | 38000 | 37950 | 38000 | 37950 | 13 |
| 538 | 20240226 | 095000 | 1252048150 | 37950 | 38000 | 38000 | 37950 | 28 |
| 539 | 20240226 | 094900 | 1250984650 | 38000 | 37950 | 38000 | 37950 | 128 |
| 540 | 20240226 | 094800 | 1246126850 | 38000 | 37950 | 38000 | 37950 | 68 |
| 541 | 20240226 | 094700 | 1243545300 | 38000 | 38000 | 38000 | 37950 | 198 |
| 542 | 20240226 | 094600 | 1236024250 | 38050 | 38050 | 38050 | 38050 | 21 |
| 543 | 20240226 | 094500 | 1235225200 | 38050 | 38050 | 38050 | 38000 | 57 |
| 544 | 20240226 | 094400 | 1233058900 | 38050 | 38100 | 38100 | 38000 | 219 |
| 545 | 20240226 | 094300 | 1224716350 | 38100 | 38100 | 38100 | 38000 | 364 |
| 546 | 20240226 | 094200 | 1210861350 | 38050 | 38050 | 38150 | 38000 | 394 |
| 547 | 20240226 | 094100 | 1195858650 | 37950 | 37950 | 38050 | 37950 | 215 |
| 548 | 20240226 | 094000 | 1187689100 | 37850 | 37950 | 37950 | 37850 | 754 |
| 549 | 20240226 | 093900 | 1159085850 | 37900 | 37850 | 37900 | 37800 | 38 |
| 550 | 20240226 | 093800 | 1157647750 | 37950 | 37950 | 37950 | 37850 | 617 |
| 551 | 20240226 | 093700 | 1134270800 | 37950 | 37950 | 37950 | 37900 | 46 |
| 552 | 20240226 | 093600 | 1132525900 | 37900 | 37850 | 37950 | 37750 | 586 |
| 553 | 20240226 | 093500 | 1110337150 | 37850 | 37900 | 37950 | 37850 | 680 |
| 554 | 20240226 | 093400 | 1084560600 | 37900 | 37850 | 37900 | 37850 | 231 |
| 555 | 20240226 | 093300 | 1075806450 | 37900 | 37900 | 37900 | 37900 | 5 |
| 556 | 20240226 | 093200 | 1075616950 | 37900 | 37900 | 37900 | 37900 | 86 |
| 557 | 20240226 | 093100 | 1072357550 | 37900 | 37850 | 37950 | 37850 | 523 |
| 558 | 20240226 | 093000 | 1052551850 | 37800 | 37650 | 37850 | 37650 | 167 |
| 559 | 20240226 | 092900 | 1046244850 | 37650 | 37700 | 37700 | 37650 | 63 |
| 560 | 20240226 | 092800 | 1043870150 | 37700 | 37650 | 37700 | 37550 | 65 |
| 561 | 20240226 | 092700 | 1041421050 | 37600 | 37450 | 37600 | 37400 | 227 |
| 562 | 20240226 | 092600 | 1032908500 | 37400 | 37200 | 37400 | 37150 | 2305 |
| 563 | 20240226 | 092500 | 947148100 | 37200 | 37350 | 37500 | 37200 | 2174 |
| 564 | 20240226 | 092400 | 866059850 | 37350 | 37650 | 37750 | 37350 | 2908 |
| 565 | 20240226 | 092300 | 756931400 | 37700 | 37750 | 37750 | 37700 | 874 |
| 566 | 20240226 | 092200 | 723966750 | 37750 | 37950 | 37950 | 37750 | 779 |
| 567 | 20240226 | 092100 | 694515100 | 37850 | 37850 | 37850 | 37800 | 167 |
| 568 | 20240226 | 092000 | 688200550 | 37850 | 38000 | 38000 | 37850 | 1245 |
| 569 | 20240226 | 091900 | 640955500 | 38000 | 38050 | 38150 | 38000 | 1036 |
| 570 | 20240226 | 091800 | 601553500 | 38050 | 38100 | 38100 | 38050 | 352 |
| 571 | 20240226 | 091700 | 588150300 | 38100 | 38100 | 38100 | 38050 | 228 |
| 572 | 20240226 | 091600 | 579465250 | 38050 | 38150 | 38150 | 38050 | 1288 |
| 573 | 20240226 | 091500 | 530443850 | 38150 | 38100 | 38150 | 38050 | 207 |
| 574 | 20240226 | 091400 | 522563100 | 38050 | 38100 | 38100 | 38050 | 505 |
| 575 | 20240226 | 091300 | 503336750 | 38050 | 38050 | 38100 | 38050 | 380 |
| 576 | 20240226 | 091200 | 488868650 | 38050 | 38200 | 38250 | 38050 | 1080 |
| 577 | 20240226 | 091100 | 447669650 | 38200 | 38300 | 38300 | 38200 | 429 |
| 578 | 20240226 | 091000 | 431261150 | 38250 | 38300 | 38300 | 38250 | 79 |
| 579 | 20240226 | 090900 | 428235850 | 38250 | 38300 | 38300 | 38250 | 417 |
| 580 | 20240226 | 090800 | 412279350 | 38300 | 38300 | 38300 | 38250 | 1026 |
| 581 | 20240226 | 090700 | 373016300 | 38300 | 38450 | 38450 | 38300 | 1083 |
| 582 | 20240226 | 090600 | 331509650 | 38350 | 38600 | 38600 | 38350 | 2590 |
| 583 | 20240226 | 090500 | 231773600 | 38600 | 38800 | 38850 | 38600 | 1768 |
| 584 | 20240226 | 090400 | 163417200 | 38850 | 38900 | 38900 | 38850 | 171 |
| 585 | 20240226 | 090300 | 156766500 | 38900 | 38900 | 38900 | 38900 | 284 |
| 586 | 20240226 | 090200 | 145718900 | 39000 | 39000 | 39050 | 39000 | 930 |
| 587 | 20240226 | 090100 | 109448550 | 39000 | 39050 | 39050 | 39000 | 283 |
| 588 | 20240226 | 090000 | 98402300 | 39250 | 39050 | 40000 | 39050 | 2505 |