45 KiB
45 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 213400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 19083 |
| 3 | 20240226 | 213300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 4 | 20240226 | 213200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 5 | 20240226 | 213100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 6 | 20240226 | 213000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 7 | 20240226 | 212900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 8 | 20240226 | 212800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 9 | 20240226 | 212700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 10 | 20240226 | 212600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 11 | 20240226 | 212500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 12 | 20240226 | 212400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 13 | 20240226 | 212300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 14 | 20240226 | 212200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 15 | 20240226 | 212100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 16 | 20240226 | 212000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 17 | 20240226 | 211900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 18 | 20240226 | 211800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 19 | 20240226 | 211700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 20 | 20240226 | 211600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 21 | 20240226 | 211500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 22 | 20240226 | 211400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 23 | 20240226 | 211300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 24 | 20240226 | 211200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 25 | 20240226 | 211100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 26 | 20240226 | 211000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 27 | 20240226 | 210900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 28 | 20240226 | 210800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 29 | 20240226 | 210700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 30 | 20240226 | 210600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 31 | 20240226 | 210500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 32 | 20240226 | 210400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 19083 |
| 33 | 20240226 | 210300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 34 | 20240226 | 210200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 35 | 20240226 | 210100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 36 | 20240226 | 210000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 37 | 20240226 | 205900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 38 | 20240226 | 205800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 39 | 20240226 | 205700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 40 | 20240226 | 205600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 41 | 20240226 | 205500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 42 | 20240226 | 205400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 43 | 20240226 | 205300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 44 | 20240226 | 205200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 45 | 20240226 | 205100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 46 | 20240226 | 205000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 47 | 20240226 | 204900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 48 | 20240226 | 204800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 49 | 20240226 | 204700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 50 | 20240226 | 204600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 51 | 20240226 | 204500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 52 | 20240226 | 204400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 53 | 20240226 | 204300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 54 | 20240226 | 204200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 55 | 20240226 | 204100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 56 | 20240226 | 204000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 57 | 20240226 | 203900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 58 | 20240226 | 203800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 59 | 20240226 | 203700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 60 | 20240226 | 203600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 61 | 20240226 | 203500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 62 | 20240226 | 203400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 19083 |
| 63 | 20240226 | 203300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 64 | 20240226 | 203200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 65 | 20240226 | 203100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 66 | 20240226 | 203000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 67 | 20240226 | 202900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 68 | 20240226 | 202800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 69 | 20240226 | 202700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 70 | 20240226 | 202600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 71 | 20240226 | 202500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 72 | 20240226 | 202400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 73 | 20240226 | 202300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 74 | 20240226 | 202200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 75 | 20240226 | 202100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 76 | 20240226 | 202000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 77 | 20240226 | 201900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 78 | 20240226 | 201800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 79 | 20240226 | 201700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 80 | 20240226 | 201600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 81 | 20240226 | 201500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 82 | 20240226 | 201400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 83 | 20240226 | 201300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 84 | 20240226 | 201200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 85 | 20240226 | 201100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 86 | 20240226 | 201000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 87 | 20240226 | 200900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 88 | 20240226 | 200800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 89 | 20240226 | 200700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 90 | 20240226 | 200600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 91 | 20240226 | 200500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 92 | 20240226 | 200400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 19083 |
| 93 | 20240226 | 200300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 94 | 20240226 | 200200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 95 | 20240226 | 200100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 96 | 20240226 | 200000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 97 | 20240226 | 195900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 98 | 20240226 | 195800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 99 | 20240226 | 195700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 100 | 20240226 | 195600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 101 | 20240226 | 195500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 102 | 20240226 | 195400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 103 | 20240226 | 195300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 104 | 20240226 | 195200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 105 | 20240226 | 195100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 106 | 20240226 | 195000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 107 | 20240226 | 194900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 108 | 20240226 | 194800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 109 | 20240226 | 194700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 110 | 20240226 | 194600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 111 | 20240226 | 194500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 112 | 20240226 | 194400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 113 | 20240226 | 194300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 114 | 20240226 | 194200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 115 | 20240226 | 194100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 116 | 20240226 | 194000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 117 | 20240226 | 193900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 118 | 20240226 | 193800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 119 | 20240226 | 193700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 120 | 20240226 | 193600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 121 | 20240226 | 193500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 122 | 20240226 | 193400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 19083 |
| 123 | 20240226 | 193300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 124 | 20240226 | 193200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 125 | 20240226 | 193100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 126 | 20240226 | 193000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 127 | 20240226 | 192900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 128 | 20240226 | 192800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 129 | 20240226 | 192700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 130 | 20240226 | 192600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 131 | 20240226 | 192500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 132 | 20240226 | 192400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 133 | 20240226 | 192300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 134 | 20240226 | 192200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 135 | 20240226 | 192100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 136 | 20240226 | 192000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 137 | 20240226 | 191900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 138 | 20240226 | 191800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 139 | 20240226 | 191700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 140 | 20240226 | 191600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 141 | 20240226 | 191500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 142 | 20240226 | 191400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 143 | 20240226 | 191300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 144 | 20240226 | 191200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 145 | 20240226 | 191100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 146 | 20240226 | 191000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 147 | 20240226 | 190900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 148 | 20240226 | 190800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 149 | 20240226 | 190700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 150 | 20240226 | 190600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 151 | 20240226 | 190500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 152 | 20240226 | 190400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 19083 |
| 153 | 20240226 | 190300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 154 | 20240226 | 190200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 155 | 20240226 | 190100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 156 | 20240226 | 190000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 157 | 20240226 | 185900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 158 | 20240226 | 185800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 159 | 20240226 | 185700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 160 | 20240226 | 185600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 161 | 20240226 | 185500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 162 | 20240226 | 185400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 163 | 20240226 | 185300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 164 | 20240226 | 185200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 165 | 20240226 | 185100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 166 | 20240226 | 185000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 167 | 20240226 | 184900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 168 | 20240226 | 184800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 169 | 20240226 | 184700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 170 | 20240226 | 184600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 171 | 20240226 | 184500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 172 | 20240226 | 184400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 173 | 20240226 | 184300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 174 | 20240226 | 184200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 175 | 20240226 | 184100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 176 | 20240226 | 184000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 177 | 20240226 | 183900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 178 | 20240226 | 183800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 179 | 20240226 | 183700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 180 | 20240226 | 183600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 181 | 20240226 | 183500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 182 | 20240226 | 183400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 19083 |
| 183 | 20240226 | 183300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 184 | 20240226 | 183200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 185 | 20240226 | 183100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 186 | 20240226 | 183000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 187 | 20240226 | 182900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 188 | 20240226 | 182800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 189 | 20240226 | 182700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 190 | 20240226 | 182600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 191 | 20240226 | 182500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 192 | 20240226 | 182400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 193 | 20240226 | 182300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 194 | 20240226 | 182200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 195 | 20240226 | 182100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 196 | 20240226 | 182000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 197 | 20240226 | 181900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 198 | 20240226 | 181800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 199 | 20240226 | 181700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 200 | 20240226 | 181600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 201 | 20240226 | 181500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 202 | 20240226 | 181400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 203 | 20240226 | 181300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 204 | 20240226 | 181200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 205 | 20240226 | 181100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 206 | 20240226 | 181000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 207 | 20240226 | 180900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 208 | 20240226 | 180800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 209 | 20240226 | 180700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 210 | 20240226 | 180600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 211 | 20240226 | 180500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 212 | 20240226 | 180400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 19083 |
| 213 | 20240226 | 180300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 214 | 20240226 | 180200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 215 | 20240226 | 180100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 216 | 20240226 | 180000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 217 | 20240226 | 175900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 218 | 20240226 | 175800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 219 | 20240226 | 175700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 220 | 20240226 | 175600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 221 | 20240226 | 175500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 222 | 20240226 | 175400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 223 | 20240226 | 175300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 224 | 20240226 | 175200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 225 | 20240226 | 175100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 226 | 20240226 | 175000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 227 | 20240226 | 174900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 228 | 20240226 | 174800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 229 | 20240226 | 174700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 230 | 20240226 | 174600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 231 | 20240226 | 174500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 232 | 20240226 | 174400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 233 | 20240226 | 174300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 234 | 20240226 | 174200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 235 | 20240226 | 174100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 236 | 20240226 | 174000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 237 | 20240226 | 173900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 238 | 20240226 | 173800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 239 | 20240226 | 173700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 240 | 20240226 | 173600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 241 | 20240226 | 173500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 242 | 20240226 | 173400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 19083 |
| 243 | 20240226 | 173300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 244 | 20240226 | 173200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 245 | 20240226 | 173100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 246 | 20240226 | 173000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 247 | 20240226 | 172900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 248 | 20240226 | 172800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 249 | 20240226 | 172700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 250 | 20240226 | 172600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 251 | 20240226 | 172500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 252 | 20240226 | 172400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 253 | 20240226 | 172300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 254 | 20240226 | 172200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 255 | 20240226 | 172100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 256 | 20240226 | 172000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 257 | 20240226 | 171900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 258 | 20240226 | 171800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 259 | 20240226 | 171700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 260 | 20240226 | 171600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 261 | 20240226 | 171500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 262 | 20240226 | 171400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 263 | 20240226 | 171300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 264 | 20240226 | 171200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 265 | 20240226 | 171100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 266 | 20240226 | 171000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 267 | 20240226 | 170900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 268 | 20240226 | 170800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 269 | 20240226 | 170700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 270 | 20240226 | 170600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 271 | 20240226 | 170500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 272 | 20240226 | 170400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 19083 |
| 273 | 20240226 | 170300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 274 | 20240226 | 170200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 275 | 20240226 | 170100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 276 | 20240226 | 170000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 277 | 20240226 | 165900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 278 | 20240226 | 165800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 279 | 20240226 | 165700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 280 | 20240226 | 165600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 281 | 20240226 | 165500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 282 | 20240226 | 165400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 283 | 20240226 | 165300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 284 | 20240226 | 165200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 285 | 20240226 | 165100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 286 | 20240226 | 165000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 287 | 20240226 | 164900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 288 | 20240226 | 164800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 289 | 20240226 | 164700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 290 | 20240226 | 164600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 291 | 20240226 | 164500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 292 | 20240226 | 164400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 293 | 20240226 | 164300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 294 | 20240226 | 164200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 295 | 20240226 | 164100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 296 | 20240226 | 164000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 297 | 20240226 | 163900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 298 | 20240226 | 163800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 299 | 20240226 | 163700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 300 | 20240226 | 163600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 301 | 20240226 | 163500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 302 | 20240226 | 163400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 19083 |
| 303 | 20240226 | 163300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 304 | 20240226 | 163200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 305 | 20240226 | 163100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 306 | 20240226 | 163000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 307 | 20240226 | 162900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 308 | 20240226 | 162800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 309 | 20240226 | 162700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 310 | 20240226 | 162600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 311 | 20240226 | 162500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 312 | 20240226 | 162400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 313 | 20240226 | 162300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 314 | 20240226 | 162200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 315 | 20240226 | 162100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 316 | 20240226 | 162000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 317 | 20240226 | 161900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 318 | 20240226 | 161800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 319 | 20240226 | 161700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 320 | 20240226 | 161600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 321 | 20240226 | 161500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 322 | 20240226 | 161400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 323 | 20240226 | 161300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 324 | 20240226 | 161200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 325 | 20240226 | 161100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 326 | 20240226 | 161000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 327 | 20240226 | 160900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 328 | 20240226 | 160800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 329 | 20240226 | 160700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 330 | 20240226 | 160600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 331 | 20240226 | 160500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 332 | 20240226 | 160400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 19083 |
| 333 | 20240226 | 160300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 334 | 20240226 | 160200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 335 | 20240226 | 160100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 336 | 20240226 | 160000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 337 | 20240226 | 155900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 338 | 20240226 | 155800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 339 | 20240226 | 155700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 340 | 20240226 | 155600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 341 | 20240226 | 155500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 342 | 20240226 | 155400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 343 | 20240226 | 155300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 344 | 20240226 | 155200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 345 | 20240226 | 155100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 346 | 20240226 | 155000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 347 | 20240226 | 154900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 348 | 20240226 | 154800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 349 | 20240226 | 154700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 350 | 20240226 | 154600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 351 | 20240226 | 154500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 352 | 20240226 | 154400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 353 | 20240226 | 154300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 354 | 20240226 | 154200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 355 | 20240226 | 154100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 356 | 20240226 | 154000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 357 | 20240226 | 153900 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 358 | 20240226 | 153800 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 359 | 20240226 | 153700 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 360 | 20240226 | 153600 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 361 | 20240226 | 153500 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 362 | 20240226 | 153400 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 19083 |
| 363 | 20240226 | 153300 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 364 | 20240226 | 153200 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 365 | 20240226 | 153100 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 0 |
| 366 | 20240226 | 153000 | 512392886000 | 329000 | 329000 | 329000 | 329000 | 19083 |
| 367 | 20240226 | 152900 | 506114579000 | 327500 | 327500 | 327500 | 327500 | 0 |
| 368 | 20240226 | 152800 | 506114579000 | 327500 | 327500 | 327500 | 327500 | 0 |
| 369 | 20240226 | 152700 | 506114579000 | 327500 | 327500 | 327500 | 327500 | 0 |
| 370 | 20240226 | 152600 | 506114579000 | 327500 | 327500 | 327500 | 327500 | 0 |
| 371 | 20240226 | 152500 | 506114579000 | 327500 | 327500 | 327500 | 327500 | 0 |
| 372 | 20240226 | 152400 | 506114579000 | 327500 | 327500 | 327500 | 327500 | 0 |
| 373 | 20240226 | 152300 | 506114579000 | 327500 | 327500 | 327500 | 327500 | 0 |
| 374 | 20240226 | 152200 | 506114579000 | 327500 | 327500 | 327500 | 327500 | 0 |
| 375 | 20240226 | 152100 | 506114579000 | 327500 | 327500 | 327500 | 327500 | 0 |
| 376 | 20240226 | 152000 | 506114579000 | 327500 | 327500 | 327500 | 327500 | 0 |
| 377 | 20240226 | 151900 | 506114579000 | 327500 | 328000 | 328500 | 326000 | 6557 |
| 378 | 20240226 | 151800 | 503966015000 | 328000 | 327500 | 328000 | 327000 | 2399 |
| 379 | 20240226 | 151700 | 503180291000 | 327000 | 328000 | 328000 | 327000 | 2384 |
| 380 | 20240226 | 151600 | 502400173000 | 328000 | 328000 | 329000 | 327500 | 3045 |
| 381 | 20240226 | 151500 | 501400274500 | 328000 | 328000 | 328500 | 327500 | 939 |
| 382 | 20240226 | 151400 | 501092262000 | 328000 | 327500 | 328500 | 327500 | 1300 |
| 383 | 20240226 | 151300 | 500665860000 | 328000 | 328500 | 329000 | 327500 | 2398 |
| 384 | 20240226 | 151200 | 499878871500 | 328500 | 327500 | 328500 | 327500 | 1004 |
| 385 | 20240226 | 151100 | 499549534500 | 327500 | 328000 | 328500 | 327000 | 908 |
| 386 | 20240226 | 151000 | 499252038000 | 328000 | 328000 | 328500 | 327500 | 511 |
| 387 | 20240226 | 150900 | 499084427000 | 328000 | 329000 | 329500 | 327500 | 1323 |
| 388 | 20240226 | 150800 | 498649866000 | 329000 | 327500 | 329000 | 327000 | 537 |
| 389 | 20240226 | 150700 | 498473660000 | 327500 | 327500 | 328000 | 327000 | 1124 |
| 390 | 20240226 | 150600 | 498105711500 | 327500 | 329000 | 329500 | 327500 | 1076 |
| 391 | 20240226 | 150500 | 497752341500 | 329000 | 330000 | 330000 | 328500 | 1458 |
| 392 | 20240226 | 150400 | 497271973000 | 330000 | 327000 | 330000 | 327000 | 4468 |
| 393 | 20240226 | 150300 | 495803842000 | 327000 | 327500 | 327500 | 327000 | 1333 |
| 394 | 20240226 | 150200 | 495367629500 | 327000 | 328000 | 328000 | 327000 | 1053 |
| 395 | 20240226 | 150100 | 495022780000 | 327500 | 327500 | 328000 | 327000 | 1325 |
| 396 | 20240226 | 150000 | 494588519000 | 327500 | 327000 | 328000 | 326000 | 1759 |
| 397 | 20240226 | 145900 | 494013408000 | 326000 | 325500 | 327000 | 325000 | 1309 |
| 398 | 20240226 | 145800 | 493586906000 | 325000 | 325500 | 326000 | 325000 | 693 |
| 399 | 20240226 | 145700 | 493361321000 | 325000 | 324500 | 326500 | 324500 | 2639 |
| 400 | 20240226 | 145600 | 492502283500 | 324500 | 324500 | 324500 | 323000 | 739 |
| 401 | 20240226 | 145500 | 492262796000 | 324500 | 322000 | 324500 | 321500 | 2389 |
| 402 | 20240226 | 145400 | 491493447500 | 322000 | 325000 | 325000 | 321500 | 3545 |
| 403 | 20240226 | 145300 | 490347449500 | 324500 | 324500 | 325500 | 324000 | 659 |
| 404 | 20240226 | 145200 | 490133354000 | 324500 | 324000 | 324500 | 324000 | 459 |
| 405 | 20240226 | 145100 | 489984491500 | 324000 | 324000 | 324500 | 324000 | 584 |
| 406 | 20240226 | 145000 | 489795194500 | 324000 | 324000 | 324500 | 324000 | 697 |
| 407 | 20240226 | 144900 | 489569339000 | 324500 | 326500 | 326500 | 324000 | 2211 |
| 408 | 20240226 | 144800 | 488850597500 | 326500 | 324500 | 326500 | 324500 | 1051 |
| 409 | 20240226 | 144700 | 488508552000 | 324500 | 323000 | 325000 | 321500 | 2845 |
| 410 | 20240226 | 144600 | 487590489500 | 323000 | 323000 | 323500 | 322000 | 2680 |
| 411 | 20240226 | 144500 | 486726175500 | 323500 | 324500 | 325000 | 322500 | 3956 |
| 412 | 20240226 | 144400 | 485446537000 | 325000 | 325000 | 325500 | 324500 | 1199 |
| 413 | 20240226 | 144300 | 485057016000 | 325000 | 326000 | 326000 | 324500 | 690 |
| 414 | 20240226 | 144200 | 484832606000 | 325500 | 324500 | 326000 | 324000 | 945 |
| 415 | 20240226 | 144100 | 484525416500 | 324500 | 325500 | 326000 | 324000 | 1564 |
| 416 | 20240226 | 144000 | 484017651000 | 325500 | 325500 | 326500 | 324000 | 2934 |
| 417 | 20240226 | 143900 | 483063259500 | 325000 | 327500 | 328000 | 324500 | 3212 |
| 418 | 20240226 | 143800 | 482017099000 | 327500 | 326000 | 328500 | 326000 | 1641 |
| 419 | 20240226 | 143700 | 481480414000 | 326000 | 327000 | 328000 | 326000 | 708 |
| 420 | 20240226 | 143600 | 481249043500 | 327000 | 329000 | 329000 | 326500 | 2017 |
| 421 | 20240226 | 143500 | 480588582500 | 329500 | 329500 | 329500 | 329000 | 502 |
| 422 | 20240226 | 143400 | 480423249500 | 329500 | 329000 | 329500 | 329000 | 415 |
| 423 | 20240226 | 143300 | 480286554500 | 329000 | 329000 | 329500 | 328500 | 398 |
| 424 | 20240226 | 143200 | 480155565000 | 329000 | 327500 | 329000 | 327500 | 672 |
| 425 | 20240226 | 143100 | 479934967500 | 327500 | 328500 | 329000 | 327500 | 1268 |
| 426 | 20240226 | 143000 | 479519061000 | 328500 | 327000 | 329000 | 327000 | 835 |
| 427 | 20240226 | 142900 | 479244946500 | 327000 | 328500 | 329000 | 327000 | 2232 |
| 428 | 20240226 | 142800 | 478513376000 | 329000 | 330000 | 330000 | 329000 | 1212 |
| 429 | 20240226 | 142700 | 478114048500 | 330000 | 331000 | 332000 | 329500 | 2717 |
| 430 | 20240226 | 142600 | 477216206500 | 332000 | 331500 | 333000 | 331000 | 2944 |
| 431 | 20240226 | 142500 | 476238457000 | 331500 | 332500 | 332500 | 330500 | 3275 |
| 432 | 20240226 | 142400 | 475151440500 | 332000 | 330000 | 332500 | 329500 | 4156 |
| 433 | 20240226 | 142300 | 473774182500 | 329500 | 329000 | 330000 | 329000 | 344 |
| 434 | 20240226 | 142200 | 473660866000 | 329000 | 330500 | 331000 | 329000 | 656 |
| 435 | 20240226 | 142100 | 473444346500 | 331000 | 328500 | 331000 | 328500 | 882 |
| 436 | 20240226 | 142000 | 473153277500 | 329000 | 329000 | 329500 | 328000 | 1337 |
| 437 | 20240226 | 141900 | 472714198500 | 329000 | 331000 | 331000 | 329000 | 1297 |
| 438 | 20240226 | 141800 | 472286062000 | 331000 | 330500 | 331000 | 330000 | 1700 |
| 439 | 20240226 | 141700 | 471723735000 | 330500 | 329000 | 331500 | 328500 | 3493 |
| 440 | 20240226 | 141600 | 470569638000 | 328500 | 329500 | 330000 | 328000 | 2257 |
| 441 | 20240226 | 141500 | 469827192000 | 329500 | 331000 | 331000 | 329000 | 2645 |
| 442 | 20240226 | 141400 | 468953904500 | 331000 | 331000 | 331000 | 329500 | 2860 |
| 443 | 20240226 | 141300 | 468008883000 | 330500 | 329500 | 331500 | 329500 | 2545 |
| 444 | 20240226 | 141200 | 467167481500 | 329500 | 330500 | 331000 | 329500 | 3297 |
| 445 | 20240226 | 141100 | 466079622000 | 330000 | 329000 | 331500 | 328000 | 6899 |
| 446 | 20240226 | 141000 | 463803495500 | 329500 | 325000 | 330500 | 325000 | 12786 |
| 447 | 20240226 | 140900 | 459602939000 | 325000 | 325000 | 325500 | 324500 | 505 |
| 448 | 20240226 | 140800 | 459438732000 | 325000 | 325500 | 325500 | 325000 | 244 |
| 449 | 20240226 | 140700 | 459359367000 | 325500 | 325500 | 325500 | 324500 | 459 |
| 450 | 20240226 | 140600 | 459210043000 | 325500 | 324000 | 325500 | 323500 | 893 |
| 451 | 20240226 | 140500 | 458919916000 | 324000 | 324000 | 324500 | 323000 | 449 |
| 452 | 20240226 | 140400 | 458774614000 | 324000 | 324500 | 324500 | 323000 | 1134 |
| 453 | 20240226 | 140300 | 458407545500 | 324000 | 325000 | 325500 | 324000 | 779 |
| 454 | 20240226 | 140200 | 458154612500 | 325000 | 325500 | 326000 | 325000 | 428 |
| 455 | 20240226 | 140100 | 458015396000 | 325500 | 326000 | 326000 | 325000 | 714 |
| 456 | 20240226 | 140000 | 457782870500 | 326000 | 324500 | 326500 | 324000 | 3592 |
| 457 | 20240226 | 135900 | 456614150500 | 324500 | 324000 | 325000 | 324000 | 610 |
| 458 | 20240226 | 135800 | 456416254000 | 324500 | 324000 | 324500 | 323500 | 851 |
| 459 | 20240226 | 135700 | 456140384500 | 323500 | 322000 | 324000 | 322000 | 924 |
| 460 | 20240226 | 135600 | 455841973000 | 322500 | 322500 | 323000 | 322000 | 560 |
| 461 | 20240226 | 135500 | 455661495000 | 322500 | 323000 | 323500 | 322000 | 395 |
| 462 | 20240226 | 135400 | 455534016500 | 323000 | 322500 | 323500 | 322500 | 374 |
| 463 | 20240226 | 135300 | 455413183000 | 322000 | 322500 | 322500 | 321500 | 729 |
| 464 | 20240226 | 135200 | 455178526000 | 322500 | 322500 | 323000 | 322000 | 193 |
| 465 | 20240226 | 135100 | 455116256500 | 322500 | 322000 | 323000 | 322000 | 603 |
| 466 | 20240226 | 135000 | 454921645000 | 322500 | 320500 | 322500 | 320000 | 971 |
| 467 | 20240226 | 134900 | 454609829000 | 320500 | 320500 | 321500 | 320500 | 355 |
| 468 | 20240226 | 134800 | 454496012000 | 321500 | 320000 | 321500 | 320000 | 596 |
| 469 | 20240226 | 134700 | 454304850000 | 320000 | 321000 | 321500 | 320000 | 1764 |
| 470 | 20240226 | 134600 | 453740019000 | 320500 | 321000 | 322000 | 320500 | 2082 |
| 471 | 20240226 | 134500 | 453070292500 | 321500 | 321000 | 322000 | 320500 | 889 |
| 472 | 20240226 | 134400 | 452784912000 | 321000 | 322000 | 322500 | 320500 | 3232 |
| 473 | 20240226 | 134300 | 451746294000 | 321500 | 324000 | 324000 | 321500 | 1782 |
| 474 | 20240226 | 134200 | 451171779500 | 325000 | 326500 | 327000 | 323000 | 2553 |
| 475 | 20240226 | 134100 | 450341266500 | 327000 | 326000 | 327000 | 326000 | 1862 |
| 476 | 20240226 | 134000 | 449733295500 | 326000 | 327000 | 327000 | 325500 | 1505 |
| 477 | 20240226 | 133900 | 449242575000 | 326500 | 325000 | 327000 | 325000 | 2620 |
| 478 | 20240226 | 133800 | 448388016500 | 325000 | 324000 | 325000 | 324000 | 1802 |
| 479 | 20240226 | 133700 | 447803434000 | 323500 | 324000 | 324000 | 323500 | 561 |
| 480 | 20240226 | 133600 | 447621847000 | 323500 | 323500 | 324000 | 323000 | 241 |
| 481 | 20240226 | 133500 | 447543875500 | 323500 | 323000 | 324000 | 322500 | 201 |
| 482 | 20240226 | 133400 | 447478901500 | 323000 | 324000 | 324000 | 322000 | 1061 |
| 483 | 20240226 | 133300 | 447136276000 | 324500 | 324000 | 324500 | 323500 | 382 |
| 484 | 20240226 | 133200 | 447012516000 | 324500 | 323500 | 324500 | 323500 | 208 |
| 485 | 20240226 | 133100 | 446945090000 | 323500 | 324500 | 324500 | 323500 | 888 |
| 486 | 20240226 | 133000 | 446657568000 | 325000 | 323000 | 325000 | 322500 | 836 |
| 487 | 20240226 | 132900 | 446386760000 | 322500 | 322000 | 323000 | 322000 | 462 |
| 488 | 20240226 | 132800 | 446237821000 | 322000 | 322000 | 322500 | 321500 | 368 |
| 489 | 20240226 | 132700 | 446119336000 | 322000 | 322000 | 323000 | 321500 | 685 |
| 490 | 20240226 | 132600 | 445898661500 | 322000 | 323000 | 323000 | 321500 | 584 |
| 491 | 20240226 | 132500 | 445710632000 | 322000 | 321500 | 323500 | 321000 | 1576 |
| 492 | 20240226 | 132400 | 445204013500 | 321500 | 323000 | 323000 | 321500 | 1506 |
| 493 | 20240226 | 132300 | 444719011000 | 323500 | 324000 | 324500 | 322500 | 833 |
| 494 | 20240226 | 132200 | 444449619000 | 324000 | 324500 | 324500 | 324000 | 965 |
| 495 | 20240226 | 132100 | 444136879500 | 324000 | 326500 | 327000 | 324000 | 3631 |
| 496 | 20240226 | 132000 | 442955147500 | 326500 | 326000 | 326500 | 325500 | 1890 |
| 497 | 20240226 | 131900 | 442338335000 | 326000 | 325000 | 326500 | 324500 | 2073 |
| 498 | 20240226 | 131800 | 441663361500 | 324500 | 324000 | 325000 | 324000 | 675 |
| 499 | 20240226 | 131700 | 441444371500 | 324000 | 324500 | 324500 | 323500 | 1209 |
| 500 | 20240226 | 131600 | 441052457000 | 324500 | 324500 | 325000 | 324000 | 1489 |
| 501 | 20240226 | 131500 | 440569346500 | 324500 | 323500 | 325000 | 323500 | 1183 |
| 502 | 20240226 | 131400 | 440185963500 | 323500 | 323500 | 324000 | 323000 | 1137 |
| 503 | 20240226 | 131300 | 439818023500 | 323500 | 323000 | 323500 | 322500 | 921 |
| 504 | 20240226 | 131200 | 439520344000 | 323000 | 322000 | 323000 | 321500 | 1656 |
| 505 | 20240226 | 131100 | 438986662500 | 322000 | 320000 | 322000 | 320000 | 1430 |
| 506 | 20240226 | 131000 | 438527617500 | 320000 | 320000 | 320500 | 319500 | 804 |
| 507 | 20240226 | 130900 | 438270433000 | 319500 | 320500 | 320500 | 319000 | 1190 |
| 508 | 20240226 | 130800 | 437889697000 | 321000 | 320500 | 321000 | 320000 | 587 |
| 509 | 20240226 | 130700 | 437701528500 | 320500 | 321000 | 321000 | 320000 | 899 |
| 510 | 20240226 | 130600 | 437413425500 | 321000 | 321000 | 322000 | 320500 | 2349 |
| 511 | 20240226 | 130500 | 436659108000 | 321000 | 320500 | 321000 | 320500 | 233 |
| 512 | 20240226 | 130400 | 436584327000 | 321000 | 318000 | 321000 | 318000 | 2453 |
| 513 | 20240226 | 130300 | 435798536000 | 318000 | 318500 | 319000 | 317500 | 4696 |
| 514 | 20240226 | 130200 | 434304791000 | 319000 | 320000 | 320000 | 318500 | 1446 |
| 515 | 20240226 | 130100 | 433842992000 | 320000 | 319500 | 320000 | 319000 | 1287 |
| 516 | 20240226 | 130000 | 433431888000 | 319500 | 318500 | 319500 | 318500 | 2570 |
| 517 | 20240226 | 125900 | 432612206500 | 318000 | 320500 | 320500 | 318000 | 4790 |
| 518 | 20240226 | 125800 | 431083169000 | 320500 | 319500 | 321500 | 319500 | 3004 |
| 519 | 20240226 | 125700 | 430121173000 | 319500 | 323500 | 323500 | 319500 | 12406 |
| 520 | 20240226 | 125600 | 426141120000 | 324000 | 323500 | 325500 | 323000 | 2633 |
| 521 | 20240226 | 125500 | 425290045000 | 323500 | 325000 | 325000 | 323000 | 1519 |
| 522 | 20240226 | 125400 | 424797871000 | 325000 | 325500 | 326500 | 325000 | 1309 |
| 523 | 20240226 | 125300 | 424371980000 | 325500 | 324000 | 325500 | 323500 | 1501 |
| 524 | 20240226 | 125200 | 423884733500 | 324000 | 324000 | 324000 | 323000 | 1062 |
| 525 | 20240226 | 125100 | 423541367500 | 324000 | 324000 | 324500 | 323500 | 1218 |
| 526 | 20240226 | 125000 | 423146845000 | 324000 | 324500 | 325000 | 323500 | 1521 |
| 527 | 20240226 | 124900 | 422654050500 | 324500 | 325000 | 326000 | 324500 | 1699 |
| 528 | 20240226 | 124800 | 422101650000 | 325000 | 327000 | 327000 | 325000 | 1514 |
| 529 | 20240226 | 124700 | 421608639000 | 327000 | 327000 | 327000 | 326000 | 288 |
| 530 | 20240226 | 124600 | 421514568000 | 326500 | 326500 | 327000 | 326000 | 590 |
| 531 | 20240226 | 124500 | 421322065500 | 326500 | 326500 | 327000 | 326500 | 480 |
| 532 | 20240226 | 124400 | 421165322000 | 326500 | 327000 | 327500 | 326500 | 744 |
| 533 | 20240226 | 124300 | 420922253500 | 327500 | 327500 | 328000 | 326500 | 1079 |
| 534 | 20240226 | 124200 | 420569363500 | 328000 | 328500 | 329000 | 327000 | 691 |
| 535 | 20240226 | 124100 | 420342955000 | 328000 | 330000 | 330500 | 328000 | 996 |
| 536 | 20240226 | 124000 | 420015071000 | 330000 | 329500 | 330000 | 329000 | 644 |
| 537 | 20240226 | 123900 | 419802736500 | 329500 | 329500 | 330000 | 329000 | 1438 |
| 538 | 20240226 | 123800 | 419328733500 | 329500 | 328000 | 329500 | 327500 | 902 |
| 539 | 20240226 | 123700 | 419032270000 | 328000 | 326500 | 328000 | 326500 | 511 |
| 540 | 20240226 | 123600 | 418864919500 | 326500 | 327000 | 327500 | 326000 | 1136 |
| 541 | 20240226 | 123500 | 418493655000 | 327000 | 328000 | 328000 | 327000 | 658 |
| 542 | 20240226 | 123400 | 418278194000 | 328000 | 331000 | 331000 | 327500 | 3212 |
| 543 | 20240226 | 123300 | 417219360000 | 331000 | 330500 | 331000 | 330000 | 1786 |
| 544 | 20240226 | 123200 | 416629042500 | 330500 | 328500 | 331000 | 328000 | 4539 |
| 545 | 20240226 | 123100 | 415133291500 | 328500 | 328500 | 329000 | 328000 | 1316 |
| 546 | 20240226 | 123000 | 414701127500 | 329000 | 328000 | 329000 | 327000 | 2248 |
| 547 | 20240226 | 122900 | 413963014000 | 328000 | 324500 | 328000 | 324500 | 1310 |
| 548 | 20240226 | 122800 | 413535627000 | 324500 | 325500 | 325500 | 324500 | 688 |
| 549 | 20240226 | 122700 | 413311988500 | 325500 | 326500 | 326500 | 325000 | 1093 |
| 550 | 20240226 | 122600 | 412956418500 | 325500 | 325500 | 326500 | 325500 | 341 |
| 551 | 20240226 | 122500 | 412845246000 | 325500 | 325500 | 327500 | 325500 | 715 |
| 552 | 20240226 | 122400 | 412612079000 | 326000 | 328000 | 328000 | 325500 | 1648 |
| 553 | 20240226 | 122300 | 412073222000 | 328000 | 327500 | 328000 | 327000 | 952 |
| 554 | 20240226 | 122200 | 411761350500 | 327500 | 326500 | 328000 | 326500 | 3388 |
| 555 | 20240226 | 122100 | 410652566500 | 326500 | 326000 | 326500 | 325500 | 910 |
| 556 | 20240226 | 122000 | 410356126000 | 326000 | 326000 | 326000 | 325500 | 565 |
| 557 | 20240226 | 121900 | 410172191500 | 325500 | 326500 | 327000 | 325500 | 2574 |
| 558 | 20240226 | 121800 | 409332934000 | 326500 | 325000 | 327000 | 324500 | 3107 |
| 559 | 20240226 | 121700 | 408321137000 | 325000 | 324500 | 325000 | 324000 | 1030 |
| 560 | 20240226 | 121600 | 407987074000 | 324500 | 324000 | 324500 | 323500 | 1186 |
| 561 | 20240226 | 121500 | 407602785000 | 324000 | 322500 | 324500 | 322000 | 2474 |
| 562 | 20240226 | 121400 | 406802900500 | 323000 | 322500 | 323000 | 321000 | 4840 |
| 563 | 20240226 | 121300 | 405246272500 | 322000 | 323500 | 323500 | 321000 | 7051 |
| 564 | 20240226 | 121200 | 402974793000 | 323500 | 324500 | 324500 | 323500 | 3207 |
| 565 | 20240226 | 121100 | 401936594500 | 324500 | 325500 | 325500 | 324000 | 5002 |
| 566 | 20240226 | 121000 | 400311230000 | 325500 | 327000 | 327000 | 325500 | 2600 |
| 567 | 20240226 | 120900 | 399463989500 | 326500 | 327000 | 327500 | 325500 | 5182 |
| 568 | 20240226 | 120800 | 397774263000 | 327500 | 327000 | 327500 | 327000 | 738 |
| 569 | 20240226 | 120700 | 397532873500 | 327000 | 327500 | 327500 | 327000 | 509 |
| 570 | 20240226 | 120600 | 397366352500 | 327000 | 327500 | 328000 | 327000 | 1081 |
| 571 | 20240226 | 120500 | 397012803500 | 327500 | 329500 | 329500 | 327000 | 2355 |
| 572 | 20240226 | 120400 | 396239896500 | 329500 | 328500 | 329500 | 328000 | 495 |
| 573 | 20240226 | 120300 | 396077190500 | 328500 | 329000 | 329000 | 328000 | 559 |
| 574 | 20240226 | 120200 | 395893555000 | 329000 | 328500 | 329000 | 328000 | 624 |
| 575 | 20240226 | 120100 | 395688494500 | 328000 | 330000 | 330500 | 328000 | 1779 |
| 576 | 20240226 | 120000 | 395102340500 | 330000 | 329500 | 331000 | 329500 | 2777 |
| 577 | 20240226 | 115900 | 394185738500 | 329500 | 328000 | 329500 | 328000 | 1046 |
| 578 | 20240226 | 115800 | 393841348000 | 329500 | 328000 | 329500 | 327500 | 1577 |
| 579 | 20240226 | 115700 | 393323718500 | 328000 | 329000 | 329000 | 328000 | 1675 |
| 580 | 20240226 | 115600 | 392773335000 | 328500 | 329000 | 329500 | 328500 | 820 |
| 581 | 20240226 | 115500 | 392503756000 | 329000 | 328000 | 329000 | 328000 | 620 |
| 582 | 20240226 | 115400 | 392299985500 | 328000 | 327500 | 328500 | 327500 | 756 |
| 583 | 20240226 | 115300 | 392052144500 | 327500 | 329500 | 329500 | 327500 | 944 |
| 584 | 20240226 | 115200 | 391742228000 | 329500 | 327000 | 329500 | 327000 | 2385 |
| 585 | 20240226 | 115100 | 390959197500 | 327000 | 328500 | 328500 | 327000 | 759 |
| 586 | 20240226 | 115000 | 390710345000 | 328500 | 327000 | 329500 | 326000 | 5131 |
| 587 | 20240226 | 114900 | 389032816500 | 327000 | 328500 | 329000 | 326500 | 4721 |
| 588 | 20240226 | 114800 | 387487996500 | 328000 | 331000 | 331000 | 328000 | 2653 |
| 589 | 20240226 | 114700 | 386614778000 | 330500 | 329500 | 331000 | 329500 | 477 |
| 590 | 20240226 | 114600 | 386457291500 | 330000 | 330500 | 330500 | 329000 | 2277 |
| 591 | 20240226 | 114500 | 385706622000 | 330500 | 329500 | 331000 | 329000 | 2292 |
| 592 | 20240226 | 114400 | 384949779500 | 329500 | 329000 | 329500 | 327500 | 4105 |
| 593 | 20240226 | 114300 | 383601654000 | 328500 | 330000 | 331500 | 328500 | 6663 |
| 594 | 20240226 | 114200 | 381404460500 | 330000 | 331500 | 332500 | 330000 | 4506 |
| 595 | 20240226 | 114100 | 379912591500 | 332000 | 333000 | 333000 | 331500 | 1696 |
| 596 | 20240226 | 114000 | 379348898500 | 333000 | 332000 | 333500 | 332000 | 948 |
| 597 | 20240226 | 113900 | 379033418500 | 332500 | 332500 | 333000 | 332000 | 1139 |
| 598 | 20240226 | 113800 | 378655035000 | 332500 | 332500 | 333500 | 332000 | 1685 |
| 599 | 20240226 | 113700 | 378094418500 | 332500 | 334000 | 334000 | 331500 | 5764 |
| 600 | 20240226 | 113600 | 376177419500 | 334500 | 336000 | 336000 | 334000 | 1029 |
| 601 | 20240226 | 113500 | 375832667500 | 336000 | 334000 | 336000 | 334000 | 1318 |
| 602 | 20240226 | 113400 | 375391977000 | 334000 | 335500 | 336000 | 334000 | 2005 |
| 603 | 20240226 | 113300 | 374720221500 | 336000 | 334000 | 336500 | 334000 | 1638 |
| 604 | 20240226 | 113200 | 374171713000 | 334500 | 336000 | 336500 | 334000 | 4230 |
| 605 | 20240226 | 113100 | 372755004500 | 335500 | 336500 | 336500 | 335500 | 1663 |
| 606 | 20240226 | 113000 | 372196173000 | 336000 | 338000 | 338500 | 336000 | 1795 |
| 607 | 20240226 | 112900 | 371591676500 | 338000 | 338500 | 339000 | 338000 | 879 |
| 608 | 20240226 | 112800 | 371294227500 | 338500 | 340500 | 341000 | 338500 | 2829 |
| 609 | 20240226 | 112700 | 370333285000 | 340500 | 339000 | 340500 | 338500 | 1197 |
| 610 | 20240226 | 112600 | 369926906500 | 338500 | 337500 | 340000 | 337500 | 1975 |
| 611 | 20240226 | 112500 | 369257328500 | 337500 | 336000 | 337500 | 336000 | 1835 |
| 612 | 20240226 | 112400 | 368639443000 | 336000 | 337000 | 337500 | 335500 | 1800 |
| 613 | 20240226 | 112300 | 368033918000 | 337500 | 338000 | 338000 | 337000 | 1500 |
| 614 | 20240226 | 112200 | 367527702000 | 338000 | 336500 | 338500 | 336500 | 1664 |
| 615 | 20240226 | 112100 | 366966240000 | 336500 | 338000 | 338500 | 336000 | 3156 |
| 616 | 20240226 | 112000 | 365903605000 | 337500 | 338500 | 338500 | 336500 | 4749 |
| 617 | 20240226 | 111900 | 364300716500 | 338500 | 338500 | 339000 | 338000 | 1934 |
| 618 | 20240226 | 111800 | 363646085000 | 338500 | 340000 | 340000 | 338500 | 3257 |
| 619 | 20240226 | 111700 | 362542252000 | 340000 | 341500 | 342000 | 338500 | 4364 |
| 620 | 20240226 | 111600 | 361059152500 | 342500 | 340500 | 343000 | 340500 | 2708 |
| 621 | 20240226 | 111500 | 360133610000 | 340500 | 341000 | 341500 | 340500 | 1441 |
| 622 | 20240226 | 111400 | 359642659000 | 341000 | 340500 | 342500 | 340500 | 2226 |
| 623 | 20240226 | 111300 | 358882263500 | 340500 | 342500 | 342500 | 340000 | 5148 |
| 624 | 20240226 | 111200 | 357126866000 | 342500 | 343500 | 345000 | 342000 | 10284 |
| 625 | 20240226 | 111100 | 353593103000 | 343000 | 343500 | 344000 | 342000 | 6259 |
| 626 | 20240226 | 111000 | 351446066000 | 343500 | 342500 | 344000 | 342000 | 9713 |
| 627 | 20240226 | 110900 | 348111654000 | 342500 | 338500 | 343000 | 338500 | 7157 |
| 628 | 20240226 | 110800 | 345667179500 | 338500 | 340500 | 340500 | 338500 | 3479 |
| 629 | 20240226 | 110700 | 344486015500 | 340000 | 339500 | 340500 | 339000 | 4214 |
| 630 | 20240226 | 110600 | 343053760000 | 340000 | 339000 | 342000 | 338500 | 14420 |
| 631 | 20240226 | 110500 | 338148147000 | 339000 | 339500 | 340000 | 338500 | 5070 |
| 632 | 20240226 | 110400 | 336428063000 | 339500 | 337500 | 339500 | 337000 | 6744 |
| 633 | 20240226 | 110300 | 334143840000 | 337500 | 335500 | 337500 | 333500 | 6410 |
| 634 | 20240226 | 110200 | 331994555500 | 335000 | 336000 | 336500 | 335000 | 3464 |
| 635 | 20240226 | 110100 | 330831933500 | 336000 | 338000 | 338000 | 336000 | 3940 |
| 636 | 20240226 | 110000 | 329504012000 | 337500 | 338000 | 339500 | 337000 | 9260 |
| 637 | 20240226 | 105900 | 326369355500 | 337500 | 336500 | 338000 | 336500 | 4081 |
| 638 | 20240226 | 105800 | 324991149000 | 337000 | 338000 | 338000 | 335000 | 5037 |
| 639 | 20240226 | 105700 | 323294523500 | 338000 | 338500 | 339000 | 337000 | 8585 |
| 640 | 20240226 | 105600 | 320393254500 | 338500 | 333500 | 338500 | 332000 | 21156 |
| 641 | 20240226 | 105500 | 313290286000 | 333500 | 334000 | 334500 | 332500 | 3681 |
| 642 | 20240226 | 105400 | 312062105000 | 334000 | 331500 | 334000 | 331000 | 8395 |
| 643 | 20240226 | 105300 | 309264811500 | 331500 | 328500 | 331500 | 328000 | 4385 |
| 644 | 20240226 | 105200 | 307819672000 | 328500 | 329000 | 330000 | 328000 | 2174 |
| 645 | 20240226 | 105100 | 307103998500 | 329500 | 328000 | 329500 | 327000 | 3019 |
| 646 | 20240226 | 105000 | 306112632000 | 328000 | 325000 | 328000 | 325000 | 2450 |
| 647 | 20240226 | 104900 | 305311398000 | 325000 | 327000 | 327000 | 324500 | 2771 |
| 648 | 20240226 | 104800 | 304409188000 | 327000 | 324000 | 327000 | 323500 | 3502 |
| 649 | 20240226 | 104700 | 303270036000 | 324000 | 323000 | 324500 | 321500 | 4370 |
| 650 | 20240226 | 104600 | 301856113500 | 323000 | 320000 | 323500 | 319500 | 4568 |
| 651 | 20240226 | 104500 | 300389316500 | 320000 | 322500 | 323000 | 320000 | 2319 |
| 652 | 20240226 | 104400 | 299645019000 | 322500 | 321500 | 322500 | 320500 | 2324 |
| 653 | 20240226 | 104300 | 298898213000 | 321500 | 321500 | 323500 | 320500 | 2393 |
| 654 | 20240226 | 104200 | 298127271000 | 321000 | 323500 | 324500 | 319500 | 9624 |
| 655 | 20240226 | 104100 | 295033168000 | 323500 | 321500 | 324000 | 320500 | 9300 |
| 656 | 20240226 | 104000 | 292040245000 | 321500 | 326000 | 326000 | 320500 | 11596 |
| 657 | 20240226 | 103900 | 288301141500 | 325000 | 331000 | 331000 | 325000 | 10280 |
| 658 | 20240226 | 103800 | 284932976500 | 331000 | 331500 | 331500 | 330000 | 1828 |
| 659 | 20240226 | 103700 | 284328565000 | 331000 | 332500 | 333000 | 331000 | 1348 |
| 660 | 20240226 | 103600 | 283881015500 | 333000 | 330500 | 333500 | 330000 | 3810 |
| 661 | 20240226 | 103500 | 282614878500 | 330000 | 331500 | 331500 | 330000 | 1182 |
| 662 | 20240226 | 103400 | 282223952500 | 331000 | 331500 | 332000 | 330000 | 2158 |
| 663 | 20240226 | 103300 | 281510567500 | 332000 | 332500 | 333000 | 331500 | 678 |
| 664 | 20240226 | 103200 | 281285249500 | 332500 | 331500 | 333500 | 331000 | 1603 |
| 665 | 20240226 | 103100 | 280751728000 | 332000 | 331500 | 333500 | 331000 | 3171 |
| 666 | 20240226 | 103000 | 279696186500 | 332000 | 330500 | 332000 | 329500 | 2139 |
| 667 | 20240226 | 102900 | 278988856000 | 330500 | 328500 | 331000 | 328000 | 3314 |
| 668 | 20240226 | 102800 | 277895878000 | 328500 | 333000 | 333500 | 326500 | 11750 |
| 669 | 20240226 | 102700 | 274023531000 | 333000 | 333000 | 333500 | 332500 | 2173 |
| 670 | 20240226 | 102600 | 273300548000 | 333000 | 333500 | 334000 | 332500 | 1917 |
| 671 | 20240226 | 102500 | 272661808000 | 333000 | 333500 | 334500 | 333000 | 2552 |
| 672 | 20240226 | 102400 | 271809516000 | 333500 | 333000 | 334000 | 332500 | 1254 |
| 673 | 20240226 | 102300 | 271391493000 | 332500 | 334500 | 334500 | 332500 | 2232 |
| 674 | 20240226 | 102200 | 270647075000 | 334500 | 332500 | 335000 | 332000 | 3239 |
| 675 | 20240226 | 102100 | 269565494500 | 333000 | 334000 | 334500 | 332000 | 2844 |
| 676 | 20240226 | 102000 | 268617209500 | 334500 | 331500 | 334500 | 331500 | 3564 |
| 677 | 20240226 | 101900 | 267429114500 | 332000 | 331000 | 332500 | 330500 | 2022 |
| 678 | 20240226 | 101800 | 266758601000 | 331000 | 331000 | 331500 | 330000 | 2944 |
| 679 | 20240226 | 101700 | 265786063000 | 330500 | 332500 | 333000 | 330500 | 4202 |
| 680 | 20240226 | 101600 | 264394582000 | 333000 | 334500 | 334500 | 331500 | 3369 |
| 681 | 20240226 | 101500 | 263273020000 | 334500 | 333000 | 335000 | 332000 | 3367 |
| 682 | 20240226 | 101400 | 262147085000 | 333000 | 335000 | 335500 | 330000 | 5328 |
| 683 | 20240226 | 101300 | 260379029500 | 335000 | 333000 | 335500 | 331500 | 8116 |
| 684 | 20240226 | 101200 | 257665384500 | 333000 | 333000 | 333500 | 330500 | 6694 |
| 685 | 20240226 | 101100 | 255442635000 | 333000 | 334000 | 335000 | 333000 | 5667 |
| 686 | 20240226 | 101000 | 253551505000 | 334000 | 333500 | 335000 | 332000 | 9393 |
| 687 | 20240226 | 100900 | 250419725500 | 335000 | 333000 | 336000 | 333000 | 18606 |
| 688 | 20240226 | 100800 | 244194053000 | 333500 | 328000 | 334000 | 327500 | 35162 |
| 689 | 20240226 | 100700 | 232550232500 | 328000 | 324500 | 328000 | 324000 | 4522 |
| 690 | 20240226 | 100600 | 231074390500 | 324500 | 325000 | 325500 | 323500 | 1979 |
| 691 | 20240226 | 100500 | 230432766000 | 325000 | 326500 | 326500 | 324500 | 2459 |
| 692 | 20240226 | 100400 | 229632731500 | 326000 | 324000 | 326500 | 323500 | 2823 |
| 693 | 20240226 | 100300 | 228715151000 | 324000 | 327500 | 327500 | 322000 | 7722 |
| 694 | 20240226 | 100200 | 226205789500 | 327500 | 328500 | 328500 | 326500 | 5006 |
| 695 | 20240226 | 100100 | 224566159500 | 328000 | 327000 | 329000 | 326000 | 10357 |
| 696 | 20240226 | 100000 | 221170504500 | 326500 | 327000 | 327500 | 324000 | 9167 |
| 697 | 20240226 | 095900 | 218180152000 | 327000 | 324000 | 327000 | 323500 | 16597 |
| 698 | 20240226 | 095800 | 212774076000 | 324000 | 319000 | 324500 | 319000 | 7399 |
| 699 | 20240226 | 095700 | 210390630000 | 319500 | 320500 | 320500 | 318500 | 2264 |
| 700 | 20240226 | 095600 | 209667390000 | 320000 | 318000 | 322000 | 318000 | 6966 |
| 701 | 20240226 | 095500 | 207436041500 | 318500 | 315500 | 318500 | 315000 | 3032 |
| 702 | 20240226 | 095400 | 206476928500 | 315500 | 318000 | 318000 | 315000 | 3777 |
| 703 | 20240226 | 095300 | 205283375500 | 317500 | 315500 | 317500 | 315000 | 2207 |
| 704 | 20240226 | 095200 | 204584546000 | 315500 | 316000 | 316500 | 315000 | 3479 |
| 705 | 20240226 | 095100 | 203486194000 | 315500 | 317500 | 318500 | 315000 | 7046 |
| 706 | 20240226 | 095000 | 201257506000 | 318000 | 320500 | 321000 | 317500 | 6028 |
| 707 | 20240226 | 094900 | 199338098500 | 321000 | 323000 | 325500 | 318000 | 17247 |
| 708 | 20240226 | 094800 | 193785069500 | 323000 | 322500 | 323500 | 321500 | 3230 |
| 709 | 20240226 | 094700 | 192742776500 | 322000 | 323000 | 324000 | 321000 | 3420 |
| 710 | 20240226 | 094600 | 191641138000 | 323000 | 324000 | 325000 | 320000 | 11739 |
| 711 | 20240226 | 094500 | 187845904000 | 324500 | 320000 | 325000 | 319500 | 12829 |
| 712 | 20240226 | 094400 | 183695421000 | 320000 | 322500 | 323000 | 319000 | 6310 |
| 713 | 20240226 | 094300 | 181671376500 | 322500 | 319500 | 323000 | 318000 | 9012 |
| 714 | 20240226 | 094200 | 178774963500 | 319500 | 321000 | 321000 | 317000 | 6775 |
| 715 | 20240226 | 094100 | 176614318500 | 321000 | 317000 | 321000 | 317000 | 11292 |
| 716 | 20240226 | 094000 | 173012139000 | 318000 | 319000 | 324500 | 316000 | 38088 |
| 717 | 20240226 | 093900 | 160792879000 | 319500 | 320000 | 320000 | 316000 | 7909 |
| 718 | 20240226 | 093800 | 158270948000 | 319500 | 311500 | 320000 | 311500 | 27296 |
| 719 | 20240226 | 093700 | 149603596500 | 311500 | 312500 | 312500 | 310500 | 2570 |
| 720 | 20240226 | 093600 | 148804269000 | 312500 | 315000 | 315000 | 312000 | 4110 |
| 721 | 20240226 | 093500 | 147516032500 | 315000 | 312000 | 315500 | 312000 | 7159 |
| 722 | 20240226 | 093400 | 145264888500 | 312000 | 311500 | 313500 | 311500 | 1650 |
| 723 | 20240226 | 093300 | 144748677500 | 311500 | 315000 | 315000 | 311500 | 5027 |
| 724 | 20240226 | 093200 | 143172381000 | 314500 | 313500 | 314500 | 312500 | 6799 |
| 725 | 20240226 | 093100 | 141037901500 | 313500 | 311000 | 314000 | 310000 | 8524 |
| 726 | 20240226 | 093000 | 138375225500 | 311000 | 308500 | 311500 | 308000 | 5818 |
| 727 | 20240226 | 092900 | 136571855500 | 308500 | 307500 | 309000 | 307000 | 2902 |
| 728 | 20240226 | 092800 | 135676868500 | 308000 | 306500 | 308000 | 306500 | 2392 |
| 729 | 20240226 | 092700 | 134941602000 | 307000 | 307500 | 308000 | 305500 | 5913 |
| 730 | 20240226 | 092600 | 133129165500 | 308000 | 307500 | 310000 | 307000 | 3705 |
| 731 | 20240226 | 092500 | 131986646000 | 307500 | 308000 | 309000 | 307000 | 2872 |
| 732 | 20240226 | 092400 | 131102505000 | 307500 | 310000 | 312000 | 307500 | 4920 |
| 733 | 20240226 | 092300 | 129583155000 | 310500 | 311000 | 314000 | 310000 | 6276 |
| 734 | 20240226 | 092200 | 127627183000 | 311000 | 308500 | 312000 | 308000 | 4811 |
| 735 | 20240226 | 092100 | 126133813500 | 308500 | 311500 | 311500 | 305500 | 13219 |
| 736 | 20240226 | 092000 | 122060504500 | 311500 | 311500 | 314000 | 311000 | 6109 |
| 737 | 20240226 | 091900 | 120152716000 | 312000 | 316000 | 316500 | 311000 | 5098 |
| 738 | 20240226 | 091800 | 118554569500 | 316000 | 311500 | 317500 | 311000 | 9472 |
| 739 | 20240226 | 091700 | 115568563000 | 311500 | 310500 | 314500 | 310000 | 7167 |
| 740 | 20240226 | 091600 | 113330970500 | 310000 | 316000 | 316500 | 310000 | 13702 |
| 741 | 20240226 | 091500 | 109051726500 | 316000 | 318500 | 319000 | 315000 | 9552 |
| 742 | 20240226 | 091400 | 106022898500 | 318500 | 316500 | 319000 | 315000 | 12059 |
| 743 | 20240226 | 091300 | 102198588000 | 317000 | 317500 | 320000 | 315000 | 38202 |
| 744 | 20240226 | 091200 | 90032736000 | 317500 | 311000 | 318500 | 305000 | 31313 |
| 745 | 20240226 | 091100 | 80195246000 | 311000 | 315000 | 315000 | 310500 | 13763 |
| 746 | 20240226 | 091000 | 75872569500 | 315000 | 315000 | 315000 | 315000 | 0 |
| 747 | 20240226 | 090900 | 75872569500 | 315000 | 310000 | 315000 | 309500 | 20142 |
| 748 | 20240226 | 090800 | 69564812000 | 309500 | 305000 | 310000 | 303500 | 24101 |
| 749 | 20240226 | 090700 | 62157368000 | 305000 | 306000 | 307000 | 305000 | 6453 |
| 750 | 20240226 | 090600 | 60182969500 | 306000 | 307000 | 307000 | 302500 | 8805 |
| 751 | 20240226 | 090500 | 57501775000 | 306500 | 300500 | 308000 | 300000 | 15036 |
| 752 | 20240226 | 090400 | 52911149000 | 301000 | 305500 | 306000 | 300000 | 13491 |
| 753 | 20240226 | 090300 | 48832026500 | 305500 | 309000 | 310000 | 304000 | 22380 |
| 754 | 20240226 | 090200 | 41954744500 | 309500 | 306500 | 315000 | 300500 | 41708 |
| 755 | 20240226 | 090100 | 29055971500 | 306500 | 296000 | 307000 | 295500 | 42262 |
| 756 | 20240226 | 090000 | 16352984000 | 296000 | 286500 | 299500 | 280000 | 56379 |