35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 185600 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 11281 |
| 3 | 20240226 | 185500 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 4 | 20240226 | 185400 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 5 | 20240226 | 185300 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 6 | 20240226 | 185200 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 7 | 20240226 | 185100 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 8 | 20240226 | 185000 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 9 | 20240226 | 184900 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 10 | 20240226 | 184800 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 11 | 20240226 | 184700 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 12 | 20240226 | 184600 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 13 | 20240226 | 184500 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 14 | 20240226 | 184400 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 15 | 20240226 | 184300 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 16 | 20240226 | 184200 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 17 | 20240226 | 184100 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 18 | 20240226 | 184000 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 19 | 20240226 | 183900 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 20 | 20240226 | 183800 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 21 | 20240226 | 183700 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 22 | 20240226 | 183600 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 23 | 20240226 | 183500 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 24 | 20240226 | 183400 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 25 | 20240226 | 183300 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 26 | 20240226 | 183200 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 27 | 20240226 | 183100 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 28 | 20240226 | 183000 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 29 | 20240226 | 182900 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 30 | 20240226 | 182800 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 31 | 20240226 | 182700 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 32 | 20240226 | 182600 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 11281 |
| 33 | 20240226 | 182500 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 34 | 20240226 | 182400 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 35 | 20240226 | 182300 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 36 | 20240226 | 182200 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 37 | 20240226 | 182100 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 38 | 20240226 | 182000 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 39 | 20240226 | 181900 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 40 | 20240226 | 181800 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 41 | 20240226 | 181700 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 42 | 20240226 | 181600 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 43 | 20240226 | 181500 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 44 | 20240226 | 181400 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 45 | 20240226 | 181300 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 46 | 20240226 | 181200 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 47 | 20240226 | 181100 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 48 | 20240226 | 181000 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 49 | 20240226 | 180900 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 50 | 20240226 | 180800 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 51 | 20240226 | 180700 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 52 | 20240226 | 180600 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 53 | 20240226 | 180500 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 54 | 20240226 | 180400 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 55 | 20240226 | 180300 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 56 | 20240226 | 180200 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 57 | 20240226 | 180100 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 58 | 20240226 | 180000 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 59 | 20240226 | 175900 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 60 | 20240226 | 175800 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 61 | 20240226 | 175700 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 62 | 20240226 | 175600 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 11281 |
| 63 | 20240226 | 175500 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 64 | 20240226 | 175400 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 65 | 20240226 | 175300 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 66 | 20240226 | 175200 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 67 | 20240226 | 175100 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 68 | 20240226 | 175000 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 69 | 20240226 | 174900 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 70 | 20240226 | 174800 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 71 | 20240226 | 174700 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 72 | 20240226 | 174600 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 73 | 20240226 | 174500 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 74 | 20240226 | 174400 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 75 | 20240226 | 174300 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 76 | 20240226 | 174200 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 77 | 20240226 | 174100 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 78 | 20240226 | 174000 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 79 | 20240226 | 173900 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 80 | 20240226 | 173800 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 81 | 20240226 | 173700 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 82 | 20240226 | 173600 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 83 | 20240226 | 173500 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 84 | 20240226 | 173400 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 85 | 20240226 | 173300 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 86 | 20240226 | 173200 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 87 | 20240226 | 173100 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 88 | 20240226 | 173000 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 89 | 20240226 | 172900 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 90 | 20240226 | 172800 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 91 | 20240226 | 172700 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 92 | 20240226 | 172600 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 11281 |
| 93 | 20240226 | 172500 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 94 | 20240226 | 172400 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 95 | 20240226 | 172300 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 96 | 20240226 | 172200 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 97 | 20240226 | 172100 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 98 | 20240226 | 172000 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 99 | 20240226 | 171900 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 100 | 20240226 | 171800 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 101 | 20240226 | 171700 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 102 | 20240226 | 171600 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 103 | 20240226 | 171500 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 104 | 20240226 | 171400 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 105 | 20240226 | 171300 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 106 | 20240226 | 171200 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 107 | 20240226 | 171100 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 108 | 20240226 | 171000 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 109 | 20240226 | 170900 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 110 | 20240226 | 170800 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 111 | 20240226 | 170700 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 112 | 20240226 | 170600 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 113 | 20240226 | 170500 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 114 | 20240226 | 170400 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 115 | 20240226 | 170300 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 116 | 20240226 | 170200 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 117 | 20240226 | 170100 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 118 | 20240226 | 170000 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 119 | 20240226 | 165900 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 120 | 20240226 | 165800 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 121 | 20240226 | 165700 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 122 | 20240226 | 165600 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 11281 |
| 123 | 20240226 | 165500 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 124 | 20240226 | 165400 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 125 | 20240226 | 165300 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 126 | 20240226 | 165200 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 127 | 20240226 | 165100 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 128 | 20240226 | 165000 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 129 | 20240226 | 164900 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 130 | 20240226 | 164800 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 131 | 20240226 | 164700 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 132 | 20240226 | 164600 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 133 | 20240226 | 164500 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 134 | 20240226 | 164400 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 135 | 20240226 | 164300 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 136 | 20240226 | 164200 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 137 | 20240226 | 164100 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 138 | 20240226 | 164000 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 139 | 20240226 | 163900 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 140 | 20240226 | 163800 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 141 | 20240226 | 163700 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 142 | 20240226 | 163600 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 143 | 20240226 | 163500 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 144 | 20240226 | 163400 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 145 | 20240226 | 163300 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 146 | 20240226 | 163200 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 147 | 20240226 | 163100 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 148 | 20240226 | 163000 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 149 | 20240226 | 162900 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 150 | 20240226 | 162800 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 151 | 20240226 | 162700 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 152 | 20240226 | 162600 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 11281 |
| 153 | 20240226 | 162500 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 154 | 20240226 | 162400 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 155 | 20240226 | 162300 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 156 | 20240226 | 162200 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 157 | 20240226 | 162100 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 158 | 20240226 | 162000 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 159 | 20240226 | 161900 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 160 | 20240226 | 161800 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 161 | 20240226 | 161700 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 162 | 20240226 | 161600 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 163 | 20240226 | 161500 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 164 | 20240226 | 161400 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 165 | 20240226 | 161300 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 166 | 20240226 | 161200 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 167 | 20240226 | 161100 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 168 | 20240226 | 161000 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 169 | 20240226 | 160900 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 170 | 20240226 | 160800 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 171 | 20240226 | 160700 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 172 | 20240226 | 160600 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 173 | 20240226 | 160500 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 174 | 20240226 | 160400 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 175 | 20240226 | 160300 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 176 | 20240226 | 160200 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 177 | 20240226 | 160100 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 178 | 20240226 | 160000 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 179 | 20240226 | 155900 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 180 | 20240226 | 155800 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 181 | 20240226 | 155700 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 182 | 20240226 | 155600 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 11281 |
| 183 | 20240226 | 155500 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 184 | 20240226 | 155400 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 185 | 20240226 | 155300 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 186 | 20240226 | 155200 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 187 | 20240226 | 155100 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 188 | 20240226 | 155000 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 189 | 20240226 | 154900 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 190 | 20240226 | 154800 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 191 | 20240226 | 154700 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 192 | 20240226 | 154600 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 193 | 20240226 | 154500 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 194 | 20240226 | 154400 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 195 | 20240226 | 154300 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 196 | 20240226 | 154200 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 197 | 20240226 | 154100 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 198 | 20240226 | 154000 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 199 | 20240226 | 153900 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 200 | 20240226 | 153800 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 201 | 20240226 | 153700 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 202 | 20240226 | 153600 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 203 | 20240226 | 153500 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 204 | 20240226 | 153400 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 205 | 20240226 | 153300 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 206 | 20240226 | 153200 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 207 | 20240226 | 153100 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 208 | 20240226 | 153000 | 50356934000 | 241000 | 241000 | 241000 | 241000 | 11281 |
| 209 | 20240226 | 152900 | 47638213000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 210 | 20240226 | 152800 | 47638213000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 211 | 20240226 | 152700 | 47638213000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 212 | 20240226 | 152600 | 47638213000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 213 | 20240226 | 152500 | 47638213000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 214 | 20240226 | 152400 | 47638213000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 215 | 20240226 | 152300 | 47638213000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 216 | 20240226 | 152200 | 47638213000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 217 | 20240226 | 152100 | 47638213000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 218 | 20240226 | 152000 | 47638213000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 219 | 20240226 | 151900 | 47638213000 | 242000 | 241500 | 242000 | 241000 | 528 |
| 220 | 20240226 | 151800 | 47510672500 | 241000 | 241500 | 242000 | 241000 | 953 |
| 221 | 20240226 | 151700 | 47280416000 | 242000 | 241500 | 242000 | 241500 | 700 |
| 222 | 20240226 | 151600 | 47111300500 | 241500 | 241500 | 242000 | 241500 | 574 |
| 223 | 20240226 | 151500 | 46972648500 | 241500 | 241500 | 242000 | 241500 | 246 |
| 224 | 20240226 | 151400 | 46913168500 | 242000 | 241500 | 242000 | 241500 | 684 |
| 225 | 20240226 | 151300 | 46747871000 | 242000 | 241500 | 242000 | 241500 | 826 |
| 226 | 20240226 | 151200 | 46548053000 | 242000 | 242000 | 242000 | 241500 | 189 |
| 227 | 20240226 | 151100 | 46502374500 | 241500 | 242000 | 242500 | 241500 | 1371 |
| 228 | 20240226 | 151000 | 46170689500 | 242500 | 242000 | 242500 | 242000 | 413 |
| 229 | 20240226 | 150900 | 46070681500 | 242000 | 242000 | 242500 | 242000 | 258 |
| 230 | 20240226 | 150800 | 46008198000 | 242500 | 242000 | 242500 | 242000 | 391 |
| 231 | 20240226 | 150700 | 45913497000 | 242500 | 242000 | 242500 | 242000 | 186 |
| 232 | 20240226 | 150600 | 45868439000 | 242500 | 242500 | 242500 | 242000 | 260 |
| 233 | 20240226 | 150500 | 45805461500 | 242500 | 242000 | 242500 | 242000 | 363 |
| 234 | 20240226 | 150400 | 45717450500 | 242000 | 242000 | 242500 | 242000 | 84 |
| 235 | 20240226 | 150300 | 45697099500 | 242500 | 242000 | 242500 | 242000 | 176 |
| 236 | 20240226 | 150200 | 45654433000 | 242000 | 242000 | 242500 | 242000 | 160 |
| 237 | 20240226 | 150100 | 45615646500 | 242000 | 242000 | 242500 | 242000 | 432 |
| 238 | 20240226 | 150000 | 45511065500 | 242000 | 242000 | 242500 | 242000 | 498 |
| 239 | 20240226 | 145900 | 45390421000 | 242500 | 242000 | 242500 | 242000 | 299 |
| 240 | 20240226 | 145800 | 45318027000 | 242000 | 242500 | 242500 | 242000 | 194 |
| 241 | 20240226 | 145700 | 45270997500 | 242000 | 242500 | 242500 | 242000 | 269 |
| 242 | 20240226 | 145600 | 45205788500 | 242000 | 242000 | 242500 | 242000 | 193 |
| 243 | 20240226 | 145500 | 45159037000 | 242000 | 242500 | 242500 | 242000 | 152 |
| 244 | 20240226 | 145400 | 45122194500 | 242000 | 242000 | 242500 | 242000 | 297 |
| 245 | 20240226 | 145300 | 45050211500 | 242500 | 242500 | 242500 | 242000 | 394 |
| 246 | 20240226 | 145200 | 44954736000 | 242000 | 242500 | 242500 | 242000 | 198 |
| 247 | 20240226 | 145100 | 44906732000 | 242000 | 242500 | 242500 | 242000 | 196 |
| 248 | 20240226 | 145000 | 44859228500 | 242500 | 242500 | 242500 | 242000 | 243 |
| 249 | 20240226 | 144900 | 44800345000 | 242000 | 242000 | 242500 | 242000 | 136 |
| 250 | 20240226 | 144800 | 44767382500 | 242500 | 242500 | 242500 | 242000 | 154 |
| 251 | 20240226 | 144700 | 44730050500 | 242500 | 242500 | 242500 | 242000 | 226 |
| 252 | 20240226 | 144600 | 44675261500 | 242000 | 242500 | 242500 | 242000 | 400 |
| 253 | 20240226 | 144500 | 44578314500 | 242000 | 242000 | 242500 | 242000 | 187 |
| 254 | 20240226 | 144400 | 44532986000 | 242000 | 242500 | 242500 | 242000 | 89 |
| 255 | 20240226 | 144300 | 44511416000 | 242500 | 242500 | 242500 | 242000 | 553 |
| 256 | 20240226 | 144200 | 44377347500 | 242500 | 242000 | 242500 | 242000 | 388 |
| 257 | 20240226 | 144100 | 44283291500 | 242500 | 242500 | 242500 | 242000 | 171 |
| 258 | 20240226 | 144000 | 44241834000 | 242500 | 242000 | 242500 | 241500 | 205 |
| 259 | 20240226 | 143900 | 44192185000 | 241500 | 242500 | 242500 | 241500 | 354 |
| 260 | 20240226 | 143800 | 44106430000 | 242000 | 243000 | 243000 | 242000 | 855 |
| 261 | 20240226 | 143700 | 43898919500 | 243000 | 243000 | 243000 | 242500 | 217 |
| 262 | 20240226 | 143600 | 43846220500 | 242500 | 243000 | 243000 | 242500 | 311 |
| 263 | 20240226 | 143500 | 43770652000 | 242500 | 242500 | 243000 | 242000 | 226 |
| 264 | 20240226 | 143400 | 43715798000 | 242000 | 242500 | 242500 | 242000 | 232 |
| 265 | 20240226 | 143300 | 43659613000 | 243000 | 242000 | 243000 | 242000 | 746 |
| 266 | 20240226 | 143200 | 43478714000 | 242500 | 242000 | 242500 | 241500 | 2374 |
| 267 | 20240226 | 143100 | 42904145500 | 241500 | 241500 | 242000 | 241500 | 127 |
| 268 | 20240226 | 143000 | 42873429000 | 241500 | 241500 | 242000 | 241500 | 364 |
| 269 | 20240226 | 142900 | 42785388500 | 242000 | 241500 | 242000 | 241500 | 223 |
| 270 | 20240226 | 142800 | 42731440500 | 242000 | 242000 | 242000 | 241500 | 138 |
| 271 | 20240226 | 142700 | 42698064500 | 241500 | 242500 | 242500 | 241500 | 312 |
| 272 | 20240226 | 142600 | 42622549500 | 242000 | 242000 | 242500 | 242000 | 469 |
| 273 | 20240226 | 142500 | 42509019500 | 242000 | 242000 | 242500 | 242000 | 269 |
| 274 | 20240226 | 142400 | 42443904500 | 242000 | 241500 | 242500 | 241500 | 335 |
| 275 | 20240226 | 142300 | 42362837500 | 242000 | 241500 | 242000 | 241500 | 115 |
| 276 | 20240226 | 142200 | 42335036500 | 242000 | 242500 | 242500 | 241500 | 357 |
| 277 | 20240226 | 142100 | 42248645500 | 242500 | 242000 | 242500 | 241500 | 239 |
| 278 | 20240226 | 142000 | 42190768000 | 242000 | 241500 | 242000 | 241500 | 377 |
| 279 | 20240226 | 141900 | 42099561000 | 242000 | 242000 | 242500 | 241500 | 445 |
| 280 | 20240226 | 141800 | 41991873500 | 242000 | 241500 | 242500 | 241500 | 1225 |
| 281 | 20240226 | 141700 | 41695434500 | 241500 | 242000 | 242000 | 241500 | 198 |
| 282 | 20240226 | 141600 | 41647565500 | 241500 | 241500 | 242000 | 241500 | 282 |
| 283 | 20240226 | 141500 | 41579390500 | 241500 | 241500 | 242000 | 241500 | 796 |
| 284 | 20240226 | 141400 | 41387119000 | 241500 | 241500 | 242000 | 241500 | 176 |
| 285 | 20240226 | 141300 | 41344566000 | 241500 | 241500 | 242000 | 241500 | 233 |
| 286 | 20240226 | 141200 | 41288214000 | 242000 | 242000 | 242000 | 241500 | 130 |
| 287 | 20240226 | 141100 | 41256795500 | 241500 | 241500 | 242000 | 241500 | 187 |
| 288 | 20240226 | 141000 | 41211587000 | 241500 | 241500 | 242000 | 241500 | 298 |
| 289 | 20240226 | 140900 | 41139484500 | 241500 | 241500 | 242000 | 241500 | 317 |
| 290 | 20240226 | 140800 | 41062870000 | 241500 | 242000 | 242000 | 241500 | 171 |
| 291 | 20240226 | 140700 | 41021534000 | 242000 | 241500 | 242000 | 241500 | 344 |
| 292 | 20240226 | 140600 | 40938346500 | 242000 | 241500 | 242000 | 241500 | 169 |
| 293 | 20240226 | 140500 | 40897464000 | 242000 | 242000 | 242000 | 241500 | 182 |
| 294 | 20240226 | 140400 | 40853453500 | 241500 | 241500 | 242000 | 241500 | 313 |
| 295 | 20240226 | 140300 | 40777808000 | 241500 | 241000 | 242000 | 241000 | 393 |
| 296 | 20240226 | 140200 | 40682899500 | 241000 | 241500 | 241500 | 241000 | 179 |
| 297 | 20240226 | 140100 | 40639703500 | 241500 | 241000 | 241500 | 241000 | 216 |
| 298 | 20240226 | 140000 | 40587560000 | 241000 | 242000 | 242000 | 241000 | 1138 |
| 299 | 20240226 | 135900 | 40312745500 | 241500 | 242000 | 242000 | 241500 | 187 |
| 300 | 20240226 | 135800 | 40267511500 | 241500 | 241000 | 242000 | 240500 | 1708 |
| 301 | 20240226 | 135700 | 39855535500 | 240500 | 241000 | 241000 | 240500 | 115 |
| 302 | 20240226 | 135600 | 39827848000 | 240500 | 241000 | 241000 | 240500 | 170 |
| 303 | 20240226 | 135500 | 39786889500 | 241000 | 241000 | 241000 | 240500 | 204 |
| 304 | 20240226 | 135400 | 39737764500 | 241000 | 241000 | 241000 | 240500 | 141 |
| 305 | 20240226 | 135300 | 39703795500 | 241000 | 240500 | 241000 | 240500 | 167 |
| 306 | 20240226 | 135200 | 39663575500 | 241000 | 241000 | 241000 | 240500 | 206 |
| 307 | 20240226 | 135100 | 39613961500 | 240500 | 240500 | 241000 | 240500 | 108 |
| 308 | 20240226 | 135000 | 39587943500 | 241000 | 240500 | 241000 | 240500 | 134 |
| 309 | 20240226 | 134900 | 39555664000 | 240500 | 241000 | 241000 | 240500 | 198 |
| 310 | 20240226 | 134800 | 39507989500 | 241000 | 240500 | 241000 | 240500 | 154 |
| 311 | 20240226 | 134700 | 39470878500 | 240500 | 240500 | 241000 | 240500 | 156 |
| 312 | 20240226 | 134600 | 39433300500 | 241000 | 240500 | 241000 | 240000 | 341 |
| 313 | 20240226 | 134500 | 39351268000 | 240500 | 240000 | 241000 | 240000 | 317 |
| 314 | 20240226 | 134400 | 39275004500 | 240000 | 240000 | 240500 | 240000 | 154 |
| 315 | 20240226 | 134300 | 39237987500 | 240000 | 240500 | 240500 | 240000 | 256 |
| 316 | 20240226 | 134200 | 39176454000 | 240000 | 241000 | 241000 | 240000 | 689 |
| 317 | 20240226 | 134100 | 39010746000 | 240500 | 240500 | 241000 | 240500 | 269 |
| 318 | 20240226 | 134000 | 38945998000 | 240500 | 240000 | 241000 | 240000 | 363 |
| 319 | 20240226 | 133900 | 38858689000 | 240500 | 240000 | 240500 | 240000 | 159 |
| 320 | 20240226 | 133800 | 38820481000 | 240500 | 240000 | 240500 | 240000 | 167 |
| 321 | 20240226 | 133700 | 38780372500 | 240000 | 240000 | 240500 | 240000 | 155 |
| 322 | 20240226 | 133600 | 38743103000 | 240000 | 240500 | 241000 | 240000 | 537 |
| 323 | 20240226 | 133500 | 38613934000 | 241000 | 240500 | 241000 | 240000 | 247 |
| 324 | 20240226 | 133400 | 38554524500 | 240000 | 240500 | 241000 | 240000 | 244 |
| 325 | 20240226 | 133300 | 38495804500 | 240500 | 240500 | 241000 | 240500 | 179 |
| 326 | 20240226 | 133200 | 38452693000 | 240500 | 240500 | 241000 | 240500 | 155 |
| 327 | 20240226 | 133100 | 38415363000 | 240500 | 240500 | 240500 | 240000 | 433 |
| 328 | 20240226 | 133000 | 38311243500 | 240500 | 240000 | 240500 | 240000 | 394 |
| 329 | 20240226 | 132900 | 38216596500 | 240000 | 240000 | 240500 | 240000 | 59 |
| 330 | 20240226 | 132800 | 38202425500 | 240000 | 240500 | 240500 | 240000 | 266 |
| 331 | 20240226 | 132700 | 38138457000 | 240500 | 240000 | 240500 | 240000 | 142 |
| 332 | 20240226 | 132600 | 38104349000 | 240500 | 240000 | 240500 | 240000 | 282 |
| 333 | 20240226 | 132500 | 38036576000 | 240000 | 240000 | 240500 | 239500 | 592 |
| 334 | 20240226 | 132400 | 37894499500 | 240000 | 239500 | 240000 | 239500 | 132 |
| 335 | 20240226 | 132300 | 37862840500 | 239500 | 239500 | 240000 | 239500 | 265 |
| 336 | 20240226 | 132200 | 37799275000 | 239500 | 240000 | 240000 | 239500 | 112 |
| 337 | 20240226 | 132100 | 37772410500 | 239500 | 240000 | 240000 | 239500 | 89 |
| 338 | 20240226 | 132000 | 37751066500 | 240000 | 240000 | 240000 | 239500 | 486 |
| 339 | 20240226 | 131900 | 37634456500 | 240000 | 240500 | 240500 | 240000 | 281 |
| 340 | 20240226 | 131800 | 37566984000 | 240000 | 240000 | 240500 | 240000 | 82 |
| 341 | 20240226 | 131700 | 37547299500 | 240000 | 240000 | 240500 | 240000 | 708 |
| 342 | 20240226 | 131600 | 37377307500 | 240500 | 240000 | 240500 | 240000 | 145 |
| 343 | 20240226 | 131500 | 37342461000 | 240000 | 240000 | 240500 | 240000 | 213 |
| 344 | 20240226 | 131400 | 37291281500 | 240000 | 240500 | 240500 | 240000 | 198 |
| 345 | 20240226 | 131300 | 37243689500 | 240000 | 240000 | 240500 | 240000 | 159 |
| 346 | 20240226 | 131200 | 37205499500 | 240000 | 240000 | 240500 | 240000 | 141 |
| 347 | 20240226 | 131100 | 37171618500 | 240000 | 240000 | 240500 | 240000 | 242 |
| 348 | 20240226 | 131000 | 37113463500 | 240000 | 240500 | 240500 | 240000 | 250 |
| 349 | 20240226 | 130900 | 37053444500 | 240000 | 240000 | 240500 | 240000 | 235 |
| 350 | 20240226 | 130800 | 36996977000 | 240000 | 240500 | 240500 | 240000 | 264 |
| 351 | 20240226 | 130700 | 36933531500 | 240500 | 240000 | 240500 | 240000 | 188 |
| 352 | 20240226 | 130600 | 36888381000 | 240000 | 240000 | 240500 | 240000 | 217 |
| 353 | 20240226 | 130500 | 36836225000 | 240000 | 240500 | 240500 | 240000 | 160 |
| 354 | 20240226 | 130400 | 36797754000 | 240000 | 240000 | 240500 | 240000 | 201 |
| 355 | 20240226 | 130300 | 36749453500 | 240500 | 240500 | 240500 | 240000 | 331 |
| 356 | 20240226 | 130200 | 36669977000 | 240500 | 240000 | 240500 | 239500 | 433 |
| 357 | 20240226 | 130100 | 36565931500 | 239500 | 239500 | 240500 | 239500 | 490 |
| 358 | 20240226 | 130000 | 36448351500 | 239500 | 239000 | 240000 | 239000 | 630 |
| 359 | 20240226 | 125900 | 36297489000 | 239500 | 239500 | 240000 | 239000 | 183 |
| 360 | 20240226 | 125800 | 36253605000 | 239500 | 239500 | 240000 | 239000 | 404 |
| 361 | 20240226 | 125700 | 36156839500 | 239500 | 240000 | 240500 | 239500 | 302 |
| 362 | 20240226 | 125600 | 36084405000 | 240000 | 240000 | 240500 | 240000 | 99 |
| 363 | 20240226 | 125500 | 36060626500 | 240500 | 240000 | 240500 | 240000 | 140 |
| 364 | 20240226 | 125400 | 36026972000 | 240000 | 240500 | 240500 | 240000 | 88 |
| 365 | 20240226 | 125300 | 36005840500 | 240500 | 240500 | 240500 | 240000 | 181 |
| 366 | 20240226 | 125200 | 35962319000 | 240000 | 241000 | 241000 | 240000 | 323 |
| 367 | 20240226 | 125100 | 35884628000 | 241000 | 240500 | 241000 | 240500 | 96 |
| 368 | 20240226 | 125000 | 35861520500 | 240500 | 240000 | 241000 | 240000 | 52 |
| 369 | 20240226 | 124900 | 35849008000 | 240000 | 240000 | 240500 | 240000 | 564 |
| 370 | 20240226 | 124800 | 35713484000 | 240000 | 239500 | 240500 | 239500 | 422 |
| 371 | 20240226 | 124700 | 35612241000 | 239500 | 240000 | 240000 | 239500 | 185 |
| 372 | 20240226 | 124600 | 35567851000 | 240000 | 240000 | 240000 | 239500 | 127 |
| 373 | 20240226 | 124500 | 35537426000 | 240000 | 240000 | 240500 | 239500 | 607 |
| 374 | 20240226 | 124400 | 35391753000 | 240000 | 241000 | 241000 | 239000 | 3327 |
| 375 | 20240226 | 124300 | 34593860000 | 241000 | 240500 | 241000 | 240500 | 96 |
| 376 | 20240226 | 124200 | 34570753000 | 240500 | 240500 | 241000 | 240500 | 142 |
| 377 | 20240226 | 124100 | 34536583500 | 241000 | 240500 | 241000 | 240500 | 138 |
| 378 | 20240226 | 124000 | 34503387000 | 240500 | 241000 | 241000 | 240500 | 165 |
| 379 | 20240226 | 123900 | 34463684000 | 240500 | 241000 | 241000 | 240500 | 108 |
| 380 | 20240226 | 123800 | 34437703000 | 240500 | 241000 | 241000 | 240500 | 196 |
| 381 | 20240226 | 123700 | 34390548000 | 240500 | 241000 | 241000 | 240500 | 89 |
| 382 | 20240226 | 123600 | 34369132500 | 240500 | 241000 | 241000 | 240500 | 69 |
| 383 | 20240226 | 123500 | 34352514000 | 240500 | 241500 | 241500 | 240500 | 550 |
| 384 | 20240226 | 123400 | 34219999500 | 241000 | 241500 | 241500 | 241000 | 94 |
| 385 | 20240226 | 123300 | 34197331000 | 241500 | 241500 | 241500 | 241000 | 64 |
| 386 | 20240226 | 123200 | 34181891500 | 241500 | 241000 | 241500 | 241000 | 177 |
| 387 | 20240226 | 123100 | 34139219000 | 241500 | 241500 | 241500 | 241000 | 50 |
| 388 | 20240226 | 123000 | 34127151500 | 241500 | 241500 | 241500 | 241000 | 77 |
| 389 | 20240226 | 122900 | 34108581500 | 241500 | 241500 | 241500 | 240500 | 359 |
| 390 | 20240226 | 122800 | 34022070000 | 240500 | 241000 | 241500 | 240500 | 61 |
| 391 | 20240226 | 122700 | 34007384000 | 241000 | 241500 | 241500 | 241000 | 394 |
| 392 | 20240226 | 122600 | 33912409000 | 241500 | 241000 | 241500 | 241000 | 49 |
| 393 | 20240226 | 122500 | 33900597000 | 241500 | 241000 | 241500 | 241000 | 153 |
| 394 | 20240226 | 122400 | 33863683000 | 241000 | 241000 | 241500 | 241000 | 46 |
| 395 | 20240226 | 122300 | 33852586500 | 241500 | 241500 | 241500 | 241000 | 193 |
| 396 | 20240226 | 122200 | 33805983500 | 241500 | 241500 | 242000 | 241500 | 116 |
| 397 | 20240226 | 122100 | 33777964500 | 241500 | 241500 | 242000 | 241500 | 377 |
| 398 | 20240226 | 122000 | 33686900000 | 241000 | 241000 | 241500 | 240500 | 83 |
| 399 | 20240226 | 121900 | 33666889500 | 240500 | 241500 | 241500 | 240500 | 393 |
| 400 | 20240226 | 121800 | 33572122000 | 241500 | 241500 | 242000 | 241500 | 71 |
| 401 | 20240226 | 121700 | 33554969000 | 241500 | 241000 | 242000 | 241000 | 166 |
| 402 | 20240226 | 121600 | 33514872000 | 241500 | 241500 | 242000 | 241000 | 450 |
| 403 | 20240226 | 121500 | 33406158500 | 242000 | 242500 | 242500 | 242000 | 1601 |
| 404 | 20240226 | 121400 | 33018712000 | 242000 | 242500 | 242500 | 242000 | 309 |
| 405 | 20240226 | 121300 | 32943859500 | 242500 | 242500 | 242500 | 242000 | 218 |
| 406 | 20240226 | 121200 | 32891043000 | 242000 | 242000 | 242500 | 242000 | 70 |
| 407 | 20240226 | 121100 | 32874087000 | 242500 | 242000 | 242500 | 242000 | 157 |
| 408 | 20240226 | 121000 | 32836081000 | 242000 | 242000 | 242500 | 242000 | 170 |
| 409 | 20240226 | 120900 | 32794918500 | 242000 | 242500 | 242500 | 242000 | 618 |
| 410 | 20240226 | 120800 | 32645099000 | 242500 | 242000 | 242500 | 242000 | 265 |
| 411 | 20240226 | 120700 | 32580889000 | 242000 | 242500 | 243000 | 242000 | 358 |
| 412 | 20240226 | 120600 | 32494075000 | 243000 | 242500 | 243000 | 242500 | 118 |
| 413 | 20240226 | 120500 | 32465436500 | 242500 | 243000 | 243000 | 242500 | 209 |
| 414 | 20240226 | 120400 | 32414678500 | 242500 | 242000 | 243000 | 242000 | 86 |
| 415 | 20240226 | 120300 | 32393826000 | 242000 | 242500 | 242500 | 242000 | 347 |
| 416 | 20240226 | 120200 | 32309761500 | 242500 | 242000 | 242500 | 242000 | 199 |
| 417 | 20240226 | 120100 | 32261531500 | 242500 | 242500 | 243000 | 242000 | 157 |
| 418 | 20240226 | 120000 | 32223420000 | 242500 | 243000 | 243000 | 242000 | 124 |
| 419 | 20240226 | 115900 | 32193365500 | 242500 | 242000 | 243000 | 242000 | 366 |
| 420 | 20240226 | 115800 | 32104618500 | 242000 | 242000 | 242500 | 241500 | 165 |
| 421 | 20240226 | 115700 | 32064686000 | 242000 | 242500 | 243000 | 241500 | 806 |
| 422 | 20240226 | 115600 | 31869588000 | 242500 | 242500 | 242500 | 242000 | 226 |
| 423 | 20240226 | 115500 | 31814816000 | 242000 | 242000 | 242500 | 242000 | 130 |
| 424 | 20240226 | 115400 | 31783332000 | 242000 | 242500 | 242500 | 242000 | 124 |
| 425 | 20240226 | 115300 | 31753293000 | 242000 | 242000 | 242500 | 242000 | 158 |
| 426 | 20240226 | 115200 | 31715024000 | 242000 | 242000 | 242500 | 242000 | 126 |
| 427 | 20240226 | 115100 | 31684509500 | 242000 | 242500 | 243000 | 242000 | 338 |
| 428 | 20240226 | 115000 | 31602626000 | 243000 | 241500 | 243000 | 241500 | 874 |
| 429 | 20240226 | 114900 | 31390727500 | 242000 | 242000 | 242000 | 241500 | 103 |
| 430 | 20240226 | 114800 | 31365834500 | 241500 | 241500 | 242000 | 241500 | 145 |
| 431 | 20240226 | 114700 | 31330785500 | 241500 | 241500 | 242000 | 241500 | 227 |
| 432 | 20240226 | 114600 | 31275948000 | 241500 | 243000 | 243500 | 241500 | 890 |
| 433 | 20240226 | 114500 | 31060052500 | 243500 | 242500 | 243500 | 242500 | 127 |
| 434 | 20240226 | 114400 | 31029179500 | 242500 | 243000 | 243000 | 242500 | 289 |
| 435 | 20240226 | 114300 | 30958972500 | 243000 | 242500 | 243500 | 242500 | 653 |
| 436 | 20240226 | 114200 | 30800314000 | 242500 | 242500 | 243000 | 242500 | 706 |
| 437 | 20240226 | 114100 | 30628943000 | 243000 | 241500 | 243000 | 241500 | 1982 |
| 438 | 20240226 | 114000 | 30148834500 | 241500 | 242000 | 242000 | 241500 | 210 |
| 439 | 20240226 | 113900 | 30098075000 | 241500 | 241500 | 242000 | 241500 | 201 |
| 440 | 20240226 | 113800 | 30049482500 | 242000 | 241000 | 242000 | 241000 | 374 |
| 441 | 20240226 | 113700 | 29959165000 | 241000 | 241500 | 242000 | 241000 | 109 |
| 442 | 20240226 | 113600 | 29932827000 | 241500 | 242000 | 242000 | 241000 | 780 |
| 443 | 20240226 | 113500 | 29744467500 | 242000 | 241500 | 242000 | 241500 | 160 |
| 444 | 20240226 | 113400 | 29705781500 | 242000 | 241500 | 242000 | 241500 | 297 |
| 445 | 20240226 | 113300 | 29634033000 | 241500 | 241500 | 242000 | 241500 | 263 |
| 446 | 20240226 | 113200 | 29570470500 | 241500 | 241500 | 242000 | 241500 | 322 |
| 447 | 20240226 | 113100 | 29492613500 | 241500 | 242000 | 242500 | 241500 | 498 |
| 448 | 20240226 | 113000 | 29372111500 | 242000 | 242000 | 242500 | 241500 | 264 |
| 449 | 20240226 | 112900 | 29308182000 | 242500 | 241500 | 242500 | 241500 | 1439 |
| 450 | 20240226 | 112800 | 28959904000 | 241500 | 241500 | 242000 | 241500 | 705 |
| 451 | 20240226 | 112700 | 28789604500 | 241000 | 241500 | 241500 | 241000 | 195 |
| 452 | 20240226 | 112600 | 28742593500 | 241000 | 241000 | 241500 | 241000 | 156 |
| 453 | 20240226 | 112500 | 28704967000 | 241000 | 240500 | 241500 | 240500 | 527 |
| 454 | 20240226 | 112400 | 28577817000 | 240500 | 240500 | 241000 | 240500 | 478 |
| 455 | 20240226 | 112300 | 28462708000 | 240500 | 240500 | 241000 | 240500 | 100 |
| 456 | 20240226 | 112200 | 28438632000 | 240500 | 241000 | 241500 | 240500 | 952 |
| 457 | 20240226 | 112100 | 28209241000 | 241500 | 241500 | 241500 | 241000 | 207 |
| 458 | 20240226 | 112000 | 28159312500 | 241000 | 241000 | 241500 | 240500 | 579 |
| 459 | 20240226 | 111900 | 28019757500 | 240500 | 240500 | 241000 | 240500 | 165 |
| 460 | 20240226 | 111800 | 27980033000 | 240500 | 240500 | 241000 | 240500 | 167 |
| 461 | 20240226 | 111700 | 27939844500 | 240500 | 240500 | 241000 | 240500 | 454 |
| 462 | 20240226 | 111600 | 27830635500 | 241000 | 241000 | 241000 | 240500 | 123 |
| 463 | 20240226 | 111500 | 27801022000 | 241000 | 240500 | 241000 | 240500 | 192 |
| 464 | 20240226 | 111400 | 27754808500 | 240500 | 240500 | 241000 | 240500 | 141 |
| 465 | 20240226 | 111300 | 27720851500 | 240500 | 240500 | 241000 | 240500 | 188 |
| 466 | 20240226 | 111200 | 27675598000 | 240500 | 240500 | 240500 | 240000 | 525 |
| 467 | 20240226 | 111100 | 27549395000 | 240000 | 240000 | 240500 | 240000 | 90 |
| 468 | 20240226 | 111000 | 27527783500 | 240500 | 240000 | 240500 | 240000 | 225 |
| 469 | 20240226 | 110900 | 27473750500 | 240500 | 240000 | 240500 | 240000 | 154 |
| 470 | 20240226 | 110800 | 27436749000 | 240000 | 239500 | 240500 | 239500 | 172 |
| 471 | 20240226 | 110700 | 27395472500 | 239500 | 240000 | 240500 | 239500 | 127 |
| 472 | 20240226 | 110600 | 27364991500 | 240000 | 239500 | 240500 | 239500 | 1047 |
| 473 | 20240226 | 110500 | 27114079500 | 239500 | 239500 | 240000 | 239500 | 298 |
| 474 | 20240226 | 110400 | 27042622500 | 239500 | 240000 | 240500 | 239500 | 318 |
| 475 | 20240226 | 110300 | 26966301500 | 240000 | 239500 | 240000 | 239500 | 2116 |
| 476 | 20240226 | 110200 | 26458478000 | 240000 | 239500 | 240000 | 239500 | 141 |
| 477 | 20240226 | 110100 | 26424690000 | 239500 | 239500 | 240000 | 239500 | 378 |
| 478 | 20240226 | 110000 | 26334125000 | 239500 | 239500 | 240000 | 239500 | 109 |
| 479 | 20240226 | 105900 | 26307983500 | 239500 | 239500 | 240000 | 239500 | 332 |
| 480 | 20240226 | 105800 | 26228372500 | 239500 | 240000 | 240000 | 239500 | 274 |
| 481 | 20240226 | 105700 | 26162682500 | 240000 | 239500 | 240000 | 239500 | 131 |
| 482 | 20240226 | 105600 | 26131266500 | 239500 | 239500 | 240000 | 239500 | 308 |
| 483 | 20240226 | 105500 | 26057404000 | 239500 | 239500 | 240000 | 239500 | 207 |
| 484 | 20240226 | 105400 | 26007773500 | 239500 | 239500 | 240000 | 239500 | 365 |
| 485 | 20240226 | 105300 | 25920223000 | 239500 | 239500 | 240000 | 239500 | 256 |
| 486 | 20240226 | 105200 | 25858815000 | 239500 | 239500 | 240000 | 239500 | 306 |
| 487 | 20240226 | 105100 | 25785442500 | 239500 | 239500 | 240000 | 239500 | 408 |
| 488 | 20240226 | 105000 | 25687577500 | 239500 | 239000 | 240000 | 239000 | 852 |
| 489 | 20240226 | 104900 | 25483495500 | 239000 | 239000 | 239500 | 239000 | 243 |
| 490 | 20240226 | 104800 | 25425364500 | 239000 | 239000 | 239500 | 239000 | 549 |
| 491 | 20240226 | 104700 | 25293945000 | 239000 | 238500 | 239500 | 238500 | 761 |
| 492 | 20240226 | 104600 | 25112071500 | 238500 | 238500 | 239000 | 238500 | 206 |
| 493 | 20240226 | 104500 | 25062901500 | 238500 | 239000 | 239000 | 238500 | 340 |
| 494 | 20240226 | 104400 | 24981742500 | 239000 | 238000 | 239000 | 238000 | 226 |
| 495 | 20240226 | 104300 | 24927803000 | 238500 | 238500 | 239000 | 238000 | 840 |
| 496 | 20240226 | 104200 | 24727412500 | 239000 | 238500 | 239000 | 238500 | 339 |
| 497 | 20240226 | 104100 | 24646415500 | 238500 | 238500 | 239000 | 238000 | 348 |
| 498 | 20240226 | 104000 | 24563417500 | 238000 | 238000 | 238500 | 238000 | 282 |
| 499 | 20240226 | 103900 | 24496248000 | 238500 | 238000 | 238500 | 238000 | 443 |
| 500 | 20240226 | 103800 | 24390626500 | 238000 | 237500 | 238500 | 237500 | 715 |
| 501 | 20240226 | 103700 | 24220428000 | 237500 | 237500 | 237500 | 237000 | 425 |
| 502 | 20240226 | 103600 | 24119517500 | 237500 | 236500 | 237500 | 236500 | 419 |
| 503 | 20240226 | 103500 | 24020173500 | 237500 | 237500 | 237500 | 236500 | 285 |
| 504 | 20240226 | 103400 | 23952653000 | 237000 | 237000 | 237500 | 236500 | 387 |
| 505 | 20240226 | 103300 | 23860962000 | 237000 | 236500 | 237000 | 236000 | 379 |
| 506 | 20240226 | 103200 | 23771218000 | 236500 | 236500 | 237000 | 236500 | 311 |
| 507 | 20240226 | 103100 | 23697598000 | 236500 | 236500 | 237000 | 236000 | 222 |
| 508 | 20240226 | 103000 | 23645058000 | 236000 | 236500 | 237000 | 235500 | 899 |
| 509 | 20240226 | 102900 | 23432661000 | 236000 | 236500 | 236500 | 235500 | 520 |
| 510 | 20240226 | 102800 | 23309922500 | 236000 | 236000 | 236500 | 236000 | 494 |
| 511 | 20240226 | 102700 | 23193272000 | 236000 | 236000 | 236500 | 236000 | 388 |
| 512 | 20240226 | 102600 | 23101601500 | 236000 | 236500 | 237000 | 236000 | 615 |
| 513 | 20240226 | 102500 | 22956163000 | 236500 | 237000 | 237000 | 236500 | 417 |
| 514 | 20240226 | 102400 | 22857482500 | 236500 | 236500 | 237000 | 236500 | 324 |
| 515 | 20240226 | 102300 | 22780800000 | 236500 | 237000 | 237000 | 236000 | 298 |
| 516 | 20240226 | 102200 | 22710347000 | 237000 | 235500 | 237000 | 235500 | 280 |
| 517 | 20240226 | 102100 | 22644125000 | 235500 | 236000 | 236500 | 235500 | 1139 |
| 518 | 20240226 | 102000 | 22375451500 | 236000 | 235500 | 237000 | 235500 | 1306 |
| 519 | 20240226 | 101900 | 22067100000 | 236000 | 235500 | 236000 | 235500 | 215 |
| 520 | 20240226 | 101800 | 22016401000 | 235500 | 235500 | 236000 | 235500 | 447 |
| 521 | 20240226 | 101700 | 21911057000 | 235500 | 236000 | 236500 | 235500 | 1717 |
| 522 | 20240226 | 101600 | 21505929500 | 236000 | 236500 | 236500 | 236000 | 3010 |
| 523 | 20240226 | 101500 | 20795458000 | 236500 | 236500 | 236500 | 236000 | 674 |
| 524 | 20240226 | 101400 | 20636169500 | 236500 | 236500 | 237000 | 236000 | 851 |
| 525 | 20240226 | 101300 | 20435052000 | 237000 | 236500 | 237000 | 236000 | 1003 |
| 526 | 20240226 | 101200 | 20197901500 | 236500 | 236500 | 236500 | 236000 | 339 |
| 527 | 20240226 | 101100 | 20117827500 | 236000 | 236500 | 237000 | 236000 | 813 |
| 528 | 20240226 | 101000 | 19925663500 | 236500 | 236500 | 237000 | 236000 | 3222 |
| 529 | 20240226 | 100900 | 19163823500 | 237000 | 236500 | 237000 | 236500 | 1977 |
| 530 | 20240226 | 100800 | 18696129000 | 236500 | 236500 | 237000 | 236500 | 658 |
| 531 | 20240226 | 100700 | 18540372000 | 236500 | 237000 | 237500 | 236500 | 4236 |
| 532 | 20240226 | 100600 | 17536910000 | 237000 | 237500 | 238000 | 237000 | 2856 |
| 533 | 20240226 | 100500 | 16858629000 | 237500 | 238000 | 238500 | 237500 | 307 |
| 534 | 20240226 | 100400 | 16785616000 | 238000 | 238500 | 239000 | 238000 | 848 |
| 535 | 20240226 | 100300 | 16583650000 | 238000 | 238000 | 238500 | 238000 | 1169 |
| 536 | 20240226 | 100200 | 16305369500 | 238000 | 238000 | 238500 | 238000 | 294 |
| 537 | 20240226 | 100100 | 16235336500 | 238000 | 238000 | 238500 | 238000 | 414 |
| 538 | 20240226 | 100000 | 16136767500 | 238000 | 238500 | 239000 | 238000 | 443 |
| 539 | 20240226 | 095900 | 16031090500 | 238000 | 238500 | 238500 | 238000 | 586 |
| 540 | 20240226 | 095800 | 15891459000 | 238500 | 237500 | 238500 | 237500 | 414 |
| 541 | 20240226 | 095700 | 15792851500 | 237500 | 238000 | 238500 | 237500 | 1780 |
| 542 | 20240226 | 095600 | 15369820000 | 238000 | 238500 | 238500 | 238000 | 946 |
| 543 | 20240226 | 095500 | 15144591000 | 238000 | 238500 | 239000 | 238000 | 394 |
| 544 | 20240226 | 095400 | 15050681500 | 238500 | 238500 | 239000 | 238000 | 1119 |
| 545 | 20240226 | 095300 | 14784041000 | 238500 | 238500 | 239000 | 238000 | 190 |
| 546 | 20240226 | 095200 | 14738710000 | 238500 | 237500 | 239000 | 237500 | 603 |
| 547 | 20240226 | 095100 | 14594838500 | 237500 | 238000 | 238500 | 237500 | 2059 |
| 548 | 20240226 | 095000 | 14104804500 | 238000 | 238000 | 238500 | 238000 | 215 |
| 549 | 20240226 | 094900 | 14053633000 | 238000 | 239000 | 239000 | 238000 | 1765 |
| 550 | 20240226 | 094800 | 13633255000 | 238500 | 238500 | 239000 | 238500 | 1407 |
| 551 | 20240226 | 094700 | 13297665000 | 238500 | 238500 | 239000 | 238500 | 448 |
| 552 | 20240226 | 094600 | 13190807500 | 239000 | 238500 | 239000 | 238500 | 165 |
| 553 | 20240226 | 094500 | 13151448500 | 238500 | 238500 | 239000 | 238500 | 299 |
| 554 | 20240226 | 094400 | 13080047000 | 238500 | 238500 | 238500 | 238500 | 115 |
| 555 | 20240226 | 094300 | 13052619500 | 238500 | 238500 | 239000 | 238500 | 153 |
| 556 | 20240226 | 094200 | 13016126500 | 238500 | 238500 | 239000 | 238500 | 271 |
| 557 | 20240226 | 094100 | 12951435000 | 239000 | 239500 | 239500 | 238500 | 675 |
| 558 | 20240226 | 094000 | 12790097500 | 239000 | 238500 | 239500 | 238500 | 398 |
| 559 | 20240226 | 093900 | 12695027500 | 238500 | 239000 | 239000 | 238500 | 172 |
| 560 | 20240226 | 093800 | 12653986000 | 238500 | 239000 | 240000 | 238500 | 677 |
| 561 | 20240226 | 093700 | 12492163500 | 240000 | 240000 | 240000 | 239500 | 667 |
| 562 | 20240226 | 093600 | 12332348500 | 240000 | 240500 | 240500 | 239500 | 415 |
| 563 | 20240226 | 093500 | 12232751000 | 240000 | 239500 | 240500 | 239000 | 914 |
| 564 | 20240226 | 093400 | 12013572500 | 240000 | 239500 | 240000 | 239000 | 650 |
| 565 | 20240226 | 093300 | 11857729000 | 239500 | 239000 | 239500 | 239000 | 250 |
| 566 | 20240226 | 093200 | 11797969500 | 239000 | 238500 | 239000 | 238500 | 314 |
| 567 | 20240226 | 093100 | 11722998500 | 238500 | 238000 | 239000 | 238000 | 608 |
| 568 | 20240226 | 093000 | 11578086000 | 238500 | 238500 | 238500 | 238000 | 367 |
| 569 | 20240226 | 092900 | 11490682000 | 238000 | 237500 | 238500 | 237500 | 1595 |
| 570 | 20240226 | 092800 | 11110958000 | 238000 | 237500 | 238500 | 237500 | 816 |
| 571 | 20240226 | 092700 | 10917059500 | 238000 | 238000 | 238500 | 237500 | 2265 |
| 572 | 20240226 | 092600 | 10378427000 | 238000 | 239000 | 239000 | 238000 | 1186 |
| 573 | 20240226 | 092500 | 10096038500 | 238500 | 238500 | 239000 | 238000 | 2065 |
| 574 | 20240226 | 092400 | 9604051500 | 238500 | 239000 | 239000 | 238500 | 2546 |
| 575 | 20240226 | 092300 | 8996424000 | 239000 | 239000 | 240000 | 239000 | 867 |
| 576 | 20240226 | 092200 | 8788901500 | 239000 | 239000 | 239500 | 239000 | 121 |
| 577 | 20240226 | 092100 | 8759973000 | 239000 | 239000 | 239500 | 239000 | 216 |
| 578 | 20240226 | 092000 | 8708341500 | 239000 | 239000 | 239500 | 238500 | 1424 |
| 579 | 20240226 | 091900 | 8368019000 | 239500 | 239000 | 239500 | 238500 | 1148 |
| 580 | 20240226 | 091800 | 8093628000 | 239500 | 240000 | 240000 | 239000 | 659 |
| 581 | 20240226 | 091700 | 7935693500 | 240000 | 240000 | 240000 | 239500 | 234 |
| 582 | 20240226 | 091600 | 7879535500 | 239500 | 240500 | 240500 | 239500 | 2236 |
| 583 | 20240226 | 091500 | 7343318500 | 240500 | 240000 | 241000 | 239500 | 687 |
| 584 | 20240226 | 091400 | 7178480000 | 239500 | 240500 | 240500 | 239500 | 1157 |
| 585 | 20240226 | 091300 | 6900651500 | 240500 | 240500 | 241500 | 240000 | 697 |
| 586 | 20240226 | 091200 | 6732836500 | 240500 | 240000 | 241000 | 239500 | 934 |
| 587 | 20240226 | 091100 | 6508328500 | 239500 | 240000 | 240000 | 239500 | 530 |
| 588 | 20240226 | 091000 | 6381271500 | 239500 | 239000 | 240000 | 238500 | 712 |
| 589 | 20240226 | 090900 | 6210855000 | 239000 | 238500 | 239500 | 238500 | 4073 |
| 590 | 20240226 | 090800 | 5237547000 | 238500 | 239000 | 239500 | 238500 | 1782 |
| 591 | 20240226 | 090700 | 4811579000 | 239000 | 240500 | 240500 | 238500 | 3042 |
| 592 | 20240226 | 090600 | 4082950500 | 240500 | 240500 | 241000 | 240000 | 1579 |
| 593 | 20240226 | 090500 | 3703447500 | 240500 | 239000 | 242000 | 238500 | 1919 |
| 594 | 20240226 | 090400 | 3242270500 | 239000 | 240000 | 240000 | 237500 | 2604 |
| 595 | 20240226 | 090300 | 2620734500 | 240000 | 243500 | 243500 | 239500 | 4309 |
| 596 | 20240226 | 090200 | 1582498500 | 243500 | 244500 | 245000 | 243500 | 1801 |
| 597 | 20240226 | 090100 | 1142601500 | 245000 | 245000 | 245500 | 244500 | 818 |
| 598 | 20240226 | 090000 | 942179000 | 246000 | 247000 | 247000 | 245000 | 3810 |