31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 183400 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 5705 |
| 3 | 20240227 | 183300 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20240227 | 183200 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20240227 | 183100 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20240227 | 183000 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20240227 | 182900 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20240227 | 182800 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20240227 | 182700 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20240227 | 182600 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20240227 | 182500 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20240227 | 182400 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20240227 | 182300 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20240227 | 182200 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20240227 | 182100 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20240227 | 182000 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20240227 | 181900 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20240227 | 181800 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20240227 | 181700 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20240227 | 181600 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20240227 | 181500 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20240227 | 181400 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20240227 | 181300 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20240227 | 181200 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20240227 | 181100 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20240227 | 181000 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20240227 | 180900 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20240227 | 180800 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20240227 | 180700 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20240227 | 180600 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20240227 | 180500 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20240227 | 180400 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 5705 |
| 33 | 20240227 | 180300 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20240227 | 180200 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20240227 | 180100 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20240227 | 180000 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20240227 | 175900 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20240227 | 175800 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20240227 | 175700 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20240227 | 175600 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20240227 | 175500 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20240227 | 175400 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20240227 | 175300 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20240227 | 175200 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20240227 | 175100 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20240227 | 175000 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20240227 | 174900 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20240227 | 174800 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20240227 | 174700 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20240227 | 174600 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20240227 | 174500 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20240227 | 174400 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20240227 | 174300 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20240227 | 174200 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20240227 | 174100 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20240227 | 174000 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20240227 | 173900 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20240227 | 173800 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20240227 | 173700 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20240227 | 173600 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20240227 | 173500 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20240227 | 173400 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 5705 |
| 63 | 20240227 | 173300 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20240227 | 173200 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20240227 | 173100 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20240227 | 173000 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20240227 | 172900 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20240227 | 172800 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20240227 | 172700 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20240227 | 172600 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20240227 | 172500 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20240227 | 172400 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20240227 | 172300 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20240227 | 172200 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20240227 | 172100 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20240227 | 172000 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20240227 | 171900 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20240227 | 171800 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20240227 | 171700 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20240227 | 171600 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20240227 | 171500 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20240227 | 171400 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20240227 | 171300 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20240227 | 171200 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20240227 | 171100 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20240227 | 171000 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20240227 | 170900 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20240227 | 170800 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20240227 | 170700 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20240227 | 170600 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20240227 | 170500 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20240227 | 170400 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 5705 |
| 93 | 20240227 | 170300 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20240227 | 170200 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20240227 | 170100 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20240227 | 170000 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20240227 | 165900 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20240227 | 165800 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20240227 | 165700 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20240227 | 165600 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20240227 | 165500 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20240227 | 165400 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20240227 | 165300 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20240227 | 165200 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20240227 | 165100 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20240227 | 165000 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20240227 | 164900 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20240227 | 164800 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20240227 | 164700 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20240227 | 164600 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20240227 | 164500 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20240227 | 164400 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20240227 | 164300 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20240227 | 164200 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20240227 | 164100 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20240227 | 164000 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20240227 | 163900 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20240227 | 163800 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20240227 | 163700 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20240227 | 163600 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20240227 | 163500 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20240227 | 163400 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 5705 |
| 123 | 20240227 | 163300 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20240227 | 163200 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20240227 | 163100 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20240227 | 163000 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20240227 | 162900 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20240227 | 162800 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20240227 | 162700 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20240227 | 162600 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20240227 | 162500 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20240227 | 162400 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20240227 | 162300 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20240227 | 162200 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20240227 | 162100 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20240227 | 162000 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20240227 | 161900 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20240227 | 161800 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20240227 | 161700 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20240227 | 161600 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20240227 | 161500 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20240227 | 161400 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20240227 | 161300 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20240227 | 161200 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20240227 | 161100 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20240227 | 161000 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20240227 | 160900 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20240227 | 160800 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20240227 | 160700 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20240227 | 160600 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20240227 | 160500 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20240227 | 160400 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 5705 |
| 153 | 20240227 | 160300 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20240227 | 160200 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20240227 | 160100 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20240227 | 160000 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20240227 | 155900 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20240227 | 155800 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20240227 | 155700 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20240227 | 155600 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20240227 | 155500 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20240227 | 155400 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20240227 | 155300 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20240227 | 155200 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20240227 | 155100 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20240227 | 155000 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20240227 | 154900 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20240227 | 154800 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20240227 | 154700 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20240227 | 154600 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20240227 | 154500 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20240227 | 154400 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20240227 | 154300 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20240227 | 154200 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20240227 | 154100 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20240227 | 154000 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20240227 | 153900 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20240227 | 153800 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20240227 | 153700 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20240227 | 153600 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20240227 | 153500 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20240227 | 153400 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 5705 |
| 183 | 20240227 | 153300 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20240227 | 153200 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20240227 | 153100 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20240227 | 153000 | 5479769200 | 26000 | 26000 | 26000 | 26000 | 5705 |
| 187 | 20240227 | 152900 | 5331439200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20240227 | 152800 | 5331439200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20240227 | 152700 | 5331439200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20240227 | 152600 | 5331439200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20240227 | 152500 | 5331439200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20240227 | 152400 | 5331439200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20240227 | 152300 | 5331439200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20240227 | 152200 | 5331439200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20240227 | 152100 | 5331439200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20240227 | 152000 | 5331439200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 197 | 20240227 | 151900 | 5331439200 | 25800 | 25800 | 25800 | 25650 | 504 |
| 198 | 20240227 | 151800 | 5318486250 | 25800 | 25700 | 25800 | 25600 | 328 |
| 199 | 20240227 | 151700 | 5310080300 | 25700 | 25650 | 25800 | 25650 | 974 |
| 200 | 20240227 | 151600 | 5285034900 | 25750 | 25700 | 25750 | 25650 | 432 |
| 201 | 20240227 | 151500 | 5273942450 | 25650 | 25650 | 25700 | 25650 | 272 |
| 202 | 20240227 | 151400 | 5266959800 | 25700 | 25750 | 25750 | 25650 | 274 |
| 203 | 20240227 | 151300 | 5259925600 | 25750 | 25750 | 25800 | 25750 | 6 |
| 204 | 20240227 | 151200 | 5259770950 | 25750 | 25700 | 25750 | 25650 | 304 |
| 205 | 20240227 | 151100 | 5251961550 | 25750 | 25700 | 25750 | 25650 | 322 |
| 206 | 20240227 | 151000 | 5243685950 | 25750 | 25700 | 25750 | 25700 | 595 |
| 207 | 20240227 | 150900 | 5228384750 | 25750 | 25700 | 25750 | 25700 | 191 |
| 208 | 20240227 | 150800 | 5223475900 | 25700 | 25750 | 25750 | 25700 | 573 |
| 209 | 20240227 | 150700 | 5208723300 | 25700 | 25750 | 25800 | 25700 | 520 |
| 210 | 20240227 | 150600 | 5195343150 | 25750 | 25800 | 25800 | 25750 | 512 |
| 211 | 20240227 | 150500 | 5182158950 | 25800 | 25800 | 25800 | 25750 | 433 |
| 212 | 20240227 | 150400 | 5170995550 | 25750 | 25800 | 25800 | 25700 | 311 |
| 213 | 20240227 | 150300 | 5162987200 | 25750 | 25750 | 25850 | 25750 | 160 |
| 214 | 20240227 | 150200 | 5158859150 | 25850 | 25850 | 25850 | 25650 | 761 |
| 215 | 20240227 | 150100 | 5139196100 | 25800 | 25800 | 25800 | 25800 | 261 |
| 216 | 20240227 | 150000 | 5132462300 | 25800 | 25600 | 25850 | 25550 | 486 |
| 217 | 20240227 | 145900 | 5119980600 | 25600 | 25600 | 25700 | 25550 | 1092 |
| 218 | 20240227 | 145800 | 5091999550 | 25600 | 25600 | 25650 | 25600 | 659 |
| 219 | 20240227 | 145700 | 5075129050 | 25600 | 25600 | 25700 | 25550 | 3782 |
| 220 | 20240227 | 145600 | 4978439100 | 25550 | 25600 | 25850 | 25550 | 1026 |
| 221 | 20240227 | 145500 | 4952151700 | 25650 | 25600 | 25700 | 25550 | 961 |
| 222 | 20240227 | 145400 | 4927527750 | 25600 | 25600 | 25650 | 25550 | 968 |
| 223 | 20240227 | 145300 | 4902745250 | 25600 | 25550 | 25700 | 25550 | 1203 |
| 224 | 20240227 | 145200 | 4871935450 | 25550 | 25550 | 25650 | 25500 | 863 |
| 225 | 20240227 | 145100 | 4849873050 | 25550 | 25550 | 25600 | 25550 | 832 |
| 226 | 20240227 | 145000 | 4828606350 | 25550 | 25650 | 25700 | 25550 | 979 |
| 227 | 20240227 | 144900 | 4803531900 | 25650 | 25650 | 25700 | 25650 | 792 |
| 228 | 20240227 | 144800 | 4783211450 | 25650 | 25650 | 25700 | 25650 | 632 |
| 229 | 20240227 | 144700 | 4766996750 | 25650 | 25650 | 25700 | 25650 | 948 |
| 230 | 20240227 | 144600 | 4742677900 | 25600 | 25650 | 25750 | 25600 | 901 |
| 231 | 20240227 | 144500 | 4719568300 | 25650 | 25700 | 25850 | 25650 | 1653 |
| 232 | 20240227 | 144400 | 4677077400 | 25700 | 25800 | 25800 | 25700 | 1076 |
| 233 | 20240227 | 144300 | 4649378400 | 25750 | 25750 | 25950 | 25700 | 3295 |
| 234 | 20240227 | 144200 | 4564181300 | 25700 | 25850 | 25850 | 25700 | 2992 |
| 235 | 20240227 | 144100 | 4487046700 | 26000 | 25850 | 26000 | 25850 | 186 |
| 236 | 20240227 | 144000 | 4482228800 | 25850 | 25950 | 25950 | 25850 | 136 |
| 237 | 20240227 | 143900 | 4478703850 | 25950 | 25900 | 25950 | 25800 | 8348 |
| 238 | 20240227 | 143800 | 4262583100 | 25900 | 25900 | 25950 | 25900 | 625 |
| 239 | 20240227 | 143700 | 4246390200 | 25900 | 25900 | 25900 | 25900 | 785 |
| 240 | 20240227 | 143600 | 4226058700 | 25900 | 25900 | 25900 | 25900 | 628 |
| 241 | 20240227 | 143500 | 4209793500 | 25900 | 25900 | 25900 | 25900 | 59 |
| 242 | 20240227 | 143400 | 4208265400 | 25950 | 25900 | 25950 | 25900 | 317 |
| 243 | 20240227 | 143300 | 4200049700 | 25900 | 25850 | 25900 | 25850 | 534 |
| 244 | 20240227 | 143200 | 4186222100 | 25900 | 25900 | 25950 | 25900 | 1388 |
| 245 | 20240227 | 143100 | 4150250350 | 25900 | 25900 | 25900 | 25900 | 213 |
| 246 | 20240227 | 143000 | 4144733650 | 25950 | 25900 | 25950 | 25900 | 158 |
| 247 | 20240227 | 142900 | 4140635900 | 25950 | 25900 | 25950 | 25900 | 39 |
| 248 | 20240227 | 142800 | 4139625750 | 25950 | 25900 | 25950 | 25900 | 56 |
| 249 | 20240227 | 142700 | 4138174350 | 25950 | 25900 | 25950 | 25900 | 217 |
| 250 | 20240227 | 142600 | 4132546150 | 25950 | 25900 | 25950 | 25900 | 578 |
| 251 | 20240227 | 142500 | 4117575900 | 25850 | 25950 | 25950 | 25850 | 1866 |
| 252 | 20240227 | 142400 | 4069207600 | 25950 | 25900 | 25950 | 25900 | 20 |
| 253 | 20240227 | 142300 | 4068689500 | 25950 | 25950 | 26000 | 25850 | 1157 |
| 254 | 20240227 | 142200 | 4038661450 | 25950 | 25900 | 25950 | 25850 | 163 |
| 255 | 20240227 | 142100 | 4034439750 | 25950 | 25900 | 25950 | 25900 | 552 |
| 256 | 20240227 | 142000 | 4020142800 | 25900 | 25900 | 25900 | 25850 | 162 |
| 257 | 20240227 | 141900 | 4015949650 | 25850 | 25900 | 25900 | 25850 | 56 |
| 258 | 20240227 | 141800 | 4014501050 | 25900 | 25850 | 25900 | 25850 | 37 |
| 259 | 20240227 | 141700 | 4013544500 | 25900 | 25850 | 25900 | 25850 | 68 |
| 260 | 20240227 | 141600 | 4011786650 | 25900 | 25850 | 25900 | 25850 | 138 |
| 261 | 20240227 | 141500 | 4008213900 | 25900 | 25900 | 25900 | 25850 | 686 |
| 262 | 20240227 | 141400 | 3990448350 | 25950 | 25900 | 25950 | 25900 | 68 |
| 263 | 20240227 | 141300 | 3988687100 | 25950 | 25900 | 25950 | 25900 | 56 |
| 264 | 20240227 | 141200 | 3987235700 | 25950 | 25900 | 26000 | 25900 | 158 |
| 265 | 20240227 | 141100 | 3983132600 | 26000 | 25950 | 26000 | 25900 | 531 |
| 266 | 20240227 | 141000 | 3969353250 | 25950 | 25900 | 25950 | 25900 | 72 |
| 267 | 20240227 | 140900 | 3967488400 | 25950 | 25950 | 25950 | 25900 | 177 |
| 268 | 20240227 | 140800 | 3962898600 | 25950 | 25900 | 25950 | 25900 | 63 |
| 269 | 20240227 | 140700 | 3961266800 | 25950 | 25950 | 25950 | 25950 | 750 |
| 270 | 20240227 | 140600 | 3941804300 | 26000 | 25950 | 26000 | 25950 | 66 |
| 271 | 20240227 | 140500 | 3940091550 | 26000 | 25950 | 26000 | 25950 | 144 |
| 272 | 20240227 | 140400 | 3936349250 | 26000 | 25950 | 26000 | 25950 | 92 |
| 273 | 20240227 | 140300 | 3933961800 | 26000 | 25950 | 26000 | 25950 | 122 |
| 274 | 20240227 | 140200 | 3930792050 | 26000 | 25900 | 26000 | 25900 | 3188 |
| 275 | 20240227 | 140100 | 3848118650 | 25950 | 25500 | 25950 | 25500 | 3510 |
| 276 | 20240227 | 140000 | 3757771450 | 25700 | 25700 | 25750 | 25500 | 5137 |
| 277 | 20240227 | 135900 | 3626453300 | 25750 | 25700 | 25750 | 25700 | 55 |
| 278 | 20240227 | 135800 | 3625038850 | 25750 | 25750 | 25750 | 25700 | 206 |
| 279 | 20240227 | 135700 | 3619736250 | 25750 | 25700 | 25750 | 25700 | 61 |
| 280 | 20240227 | 135600 | 3618168500 | 25750 | 25700 | 25750 | 25700 | 43 |
| 281 | 20240227 | 135500 | 3617063300 | 25750 | 25700 | 25750 | 25700 | 348 |
| 282 | 20240227 | 135400 | 3608119650 | 25750 | 25700 | 25750 | 25700 | 221 |
| 283 | 20240227 | 135300 | 3602430750 | 25750 | 25700 | 25750 | 25700 | 194 |
| 284 | 20240227 | 135200 | 3597438200 | 25750 | 25700 | 25750 | 25700 | 116 |
| 285 | 20240227 | 135100 | 3594456950 | 25800 | 25750 | 25800 | 25700 | 336 |
| 286 | 20240227 | 135000 | 3585809250 | 25750 | 25700 | 25750 | 25700 | 1710 |
| 287 | 20240227 | 134900 | 3541858500 | 25700 | 25750 | 25750 | 25650 | 1029 |
| 288 | 20240227 | 134800 | 3515437300 | 25800 | 25800 | 25800 | 25750 | 78 |
| 289 | 20240227 | 134700 | 3513426750 | 25800 | 25800 | 25800 | 25750 | 291 |
| 290 | 20240227 | 134600 | 3505921250 | 25800 | 25700 | 25800 | 25700 | 1749 |
| 291 | 20240227 | 134500 | 3460886300 | 25750 | 25800 | 25800 | 25700 | 331 |
| 292 | 20240227 | 134400 | 3452361500 | 25800 | 25750 | 25800 | 25750 | 75 |
| 293 | 20240227 | 134300 | 3450430150 | 25800 | 25750 | 25800 | 25750 | 149 |
| 294 | 20240227 | 134200 | 3446587900 | 25800 | 25800 | 25800 | 25750 | 12 |
| 295 | 20240227 | 134100 | 3446278450 | 25850 | 25800 | 25850 | 25800 | 39 |
| 296 | 20240227 | 134000 | 3445272200 | 25850 | 25750 | 25850 | 25750 | 306 |
| 297 | 20240227 | 133900 | 3437377350 | 25800 | 25800 | 25800 | 25800 | 1 |
| 298 | 20240227 | 133800 | 3437351550 | 25800 | 25750 | 25800 | 25750 | 102 |
| 299 | 20240227 | 133700 | 3434725000 | 25800 | 25800 | 25800 | 25800 | 55 |
| 300 | 20240227 | 133600 | 3433306000 | 25850 | 25750 | 25850 | 25750 | 265 |
| 301 | 20240227 | 133500 | 3426470400 | 25800 | 25750 | 25800 | 25750 | 37 |
| 302 | 20240227 | 133400 | 3425517600 | 25800 | 25750 | 25800 | 25750 | 31 |
| 303 | 20240227 | 133300 | 3424719250 | 25800 | 25750 | 25850 | 25750 | 207 |
| 304 | 20240227 | 133200 | 3419376050 | 25850 | 25800 | 25850 | 25750 | 168 |
| 305 | 20240227 | 133100 | 3415040400 | 25850 | 25800 | 25850 | 25800 | 6 |
| 306 | 20240227 | 133000 | 3414885550 | 25800 | 25800 | 25800 | 25800 | 58 |
| 307 | 20240227 | 132900 | 3413389150 | 25800 | 25800 | 25850 | 25800 | 418 |
| 308 | 20240227 | 132800 | 3402599350 | 25750 | 26000 | 26000 | 25700 | 12086 |
| 309 | 20240227 | 132700 | 3090560300 | 26000 | 26000 | 26000 | 26000 | 2533 |
| 310 | 20240227 | 132600 | 3024702300 | 26000 | 26000 | 26100 | 26000 | 199 |
| 311 | 20240227 | 132500 | 3019518350 | 26000 | 25900 | 26000 | 25900 | 1143 |
| 312 | 20240227 | 132400 | 2989846850 | 25900 | 25900 | 25900 | 25900 | 41 |
| 313 | 20240227 | 132300 | 2988784950 | 25900 | 25900 | 25900 | 25900 | 75 |
| 314 | 20240227 | 132200 | 2986842450 | 25900 | 25900 | 25900 | 25900 | 42 |
| 315 | 20240227 | 132100 | 2985754650 | 25950 | 25900 | 25950 | 25900 | 239 |
| 316 | 20240227 | 132000 | 2979559150 | 25900 | 25900 | 25900 | 25900 | 5 |
| 317 | 20240227 | 131900 | 2979429650 | 25900 | 25900 | 25900 | 25900 | 57 |
| 318 | 20240227 | 131800 | 2977953350 | 25900 | 25900 | 25950 | 25900 | 149 |
| 319 | 20240227 | 131700 | 2974088850 | 25900 | 25900 | 25900 | 25900 | 39 |
| 320 | 20240227 | 131600 | 2973078750 | 25900 | 25900 | 25900 | 25900 | 35 |
| 321 | 20240227 | 131500 | 2972172250 | 25900 | 25950 | 25950 | 25900 | 713 |
| 322 | 20240227 | 131400 | 2953674500 | 25950 | 25950 | 26000 | 25950 | 149 |
| 323 | 20240227 | 131300 | 2949802550 | 25950 | 25950 | 25950 | 25950 | 267 |
| 324 | 20240227 | 131200 | 2942873900 | 25950 | 26000 | 26000 | 25950 | 38 |
| 325 | 20240227 | 131100 | 2941887750 | 25950 | 26050 | 26050 | 25950 | 341 |
| 326 | 20240227 | 131000 | 2933016450 | 26000 | 25800 | 26000 | 25800 | 1148 |
| 327 | 20240227 | 130900 | 2903242200 | 25800 | 25800 | 25800 | 25800 | 57 |
| 328 | 20240227 | 130800 | 2901771600 | 25850 | 25800 | 25850 | 25800 | 339 |
| 329 | 20240227 | 130700 | 2893010400 | 25800 | 25850 | 25850 | 25800 | 167 |
| 330 | 20240227 | 130600 | 2888696400 | 25800 | 25800 | 25800 | 25800 | 59 |
| 331 | 20240227 | 130500 | 2887174200 | 25800 | 25800 | 25800 | 25800 | 39 |
| 332 | 20240227 | 130400 | 2886168000 | 25800 | 25800 | 25800 | 25800 | 28 |
| 333 | 20240227 | 130300 | 2885445600 | 25850 | 25800 | 25850 | 25800 | 235 |
| 334 | 20240227 | 130200 | 2879372800 | 25800 | 25800 | 25800 | 25800 | 67 |
| 335 | 20240227 | 130100 | 2877644200 | 25800 | 25800 | 25800 | 25800 | 7 |
| 336 | 20240227 | 130000 | 2877463600 | 25800 | 25850 | 25900 | 25800 | 161 |
| 337 | 20240227 | 125900 | 2873299700 | 25850 | 25800 | 25850 | 25800 | 103 |
| 338 | 20240227 | 125800 | 2870637350 | 25800 | 25800 | 25800 | 25800 | 104 |
| 339 | 20240227 | 125700 | 2867954150 | 25800 | 25800 | 25800 | 25800 | 37 |
| 340 | 20240227 | 125600 | 2866999550 | 25800 | 25850 | 25850 | 25800 | 130 |
| 341 | 20240227 | 125500 | 2863640150 | 25800 | 25850 | 25850 | 25800 | 57 |
| 342 | 20240227 | 125400 | 2862168850 | 25800 | 25750 | 25800 | 25750 | 91 |
| 343 | 20240227 | 125300 | 2859822450 | 25800 | 25800 | 25800 | 25750 | 225 |
| 344 | 20240227 | 125200 | 2854017700 | 25850 | 25800 | 25850 | 25800 | 152 |
| 345 | 20240227 | 125100 | 2850090700 | 25800 | 25800 | 25800 | 25800 | 55 |
| 346 | 20240227 | 125000 | 2848671700 | 25800 | 25800 | 25800 | 25800 | 75 |
| 347 | 20240227 | 124900 | 2846736700 | 25800 | 25700 | 25900 | 25700 | 598 |
| 348 | 20240227 | 124800 | 2831284250 | 25700 | 25750 | 25750 | 25700 | 43 |
| 349 | 20240227 | 124700 | 2830177150 | 25750 | 25800 | 25800 | 25750 | 132 |
| 350 | 20240227 | 124600 | 2826773200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 351 | 20240227 | 124500 | 2826773200 | 25900 | 25800 | 25900 | 25750 | 258 |
| 352 | 20240227 | 124400 | 2820110800 | 25800 | 25750 | 25800 | 25750 | 59 |
| 353 | 20240227 | 124300 | 2818589550 | 25800 | 25750 | 25800 | 25750 | 55 |
| 354 | 20240227 | 124200 | 2817171900 | 25800 | 25850 | 25900 | 25750 | 331 |
| 355 | 20240227 | 124100 | 2808607150 | 25750 | 25900 | 25900 | 25750 | 199 |
| 356 | 20240227 | 124000 | 2803476250 | 25850 | 25850 | 25850 | 25850 | 31 |
| 357 | 20240227 | 123900 | 2802674900 | 25850 | 25900 | 25900 | 25850 | 52 |
| 358 | 20240227 | 123800 | 2801329750 | 25900 | 25900 | 25950 | 25850 | 422 |
| 359 | 20240227 | 123700 | 2790399750 | 25850 | 25850 | 25850 | 25850 | 164 |
| 360 | 20240227 | 123600 | 2786160350 | 25850 | 25850 | 25850 | 25850 | 35 |
| 361 | 20240227 | 123500 | 2785255600 | 25850 | 25850 | 25850 | 25850 | 40 |
| 362 | 20240227 | 123400 | 2784221600 | 25850 | 25850 | 25900 | 25850 | 147 |
| 363 | 20240227 | 123300 | 2780416250 | 25850 | 25850 | 25850 | 25850 | 51 |
| 364 | 20240227 | 123200 | 2779097900 | 25850 | 25850 | 25850 | 25850 | 22 |
| 365 | 20240227 | 123100 | 2778529200 | 25850 | 25900 | 25950 | 25850 | 194 |
| 366 | 20240227 | 123000 | 2773500450 | 25900 | 25800 | 25900 | 25800 | 233 |
| 367 | 20240227 | 122900 | 2767473750 | 25800 | 25800 | 25850 | 25800 | 219 |
| 368 | 20240227 | 122800 | 2761814400 | 25800 | 25850 | 25850 | 25800 | 22 |
| 369 | 20240227 | 122700 | 2761246000 | 25950 | 25900 | 25950 | 25900 | 146 |
| 370 | 20240227 | 122600 | 2757460800 | 25850 | 25700 | 25850 | 25700 | 267 |
| 371 | 20240227 | 122500 | 2750566800 | 25800 | 25800 | 25800 | 25800 | 133 |
| 372 | 20240227 | 122400 | 2747135400 | 25700 | 25850 | 25850 | 25700 | 112 |
| 373 | 20240227 | 122300 | 2744240650 | 25900 | 25850 | 25900 | 25850 | 140 |
| 374 | 20240227 | 122200 | 2740616250 | 25850 | 25850 | 25850 | 25850 | 31 |
| 375 | 20240227 | 122100 | 2739814900 | 25850 | 25850 | 25850 | 25850 | 115 |
| 376 | 20240227 | 122000 | 2736842150 | 25850 | 25900 | 25950 | 25850 | 214 |
| 377 | 20240227 | 121900 | 2731298250 | 25900 | 25850 | 25900 | 25850 | 400 |
| 378 | 20240227 | 121800 | 2720938400 | 25850 | 25850 | 25850 | 25850 | 90 |
| 379 | 20240227 | 121700 | 2718611900 | 25850 | 25900 | 25900 | 25850 | 28 |
| 380 | 20240227 | 121600 | 2717887150 | 25850 | 25850 | 25900 | 25850 | 272 |
| 381 | 20240227 | 121500 | 2710845600 | 25850 | 25850 | 25850 | 25850 | 68 |
| 382 | 20240227 | 121400 | 2709087800 | 25850 | 25850 | 25850 | 25850 | 23 |
| 383 | 20240227 | 121300 | 2708493250 | 25850 | 25850 | 25850 | 25850 | 33 |
| 384 | 20240227 | 121200 | 2707640200 | 25850 | 25850 | 25900 | 25850 | 176 |
| 385 | 20240227 | 121100 | 2703085200 | 25850 | 25850 | 25850 | 25850 | 26 |
| 386 | 20240227 | 121000 | 2702413100 | 25850 | 25850 | 25850 | 25850 | 86 |
| 387 | 20240227 | 120900 | 2700190000 | 25950 | 25850 | 25950 | 25850 | 147 |
| 388 | 20240227 | 120800 | 2696383700 | 25850 | 25850 | 25850 | 25850 | 37 |
| 389 | 20240227 | 120700 | 2695427250 | 25900 | 25900 | 25900 | 25900 | 78 |
| 390 | 20240227 | 120600 | 2693407050 | 25900 | 25900 | 25900 | 25900 | 259 |
| 391 | 20240227 | 120500 | 2686698950 | 25900 | 25850 | 25900 | 25850 | 235 |
| 392 | 20240227 | 120400 | 2680618800 | 25850 | 25850 | 25850 | 25850 | 30 |
| 393 | 20240227 | 120300 | 2679843300 | 25850 | 25850 | 25850 | 25850 | 18 |
| 394 | 20240227 | 120200 | 2679378000 | 25850 | 25850 | 25950 | 25850 | 279 |
| 395 | 20240227 | 120100 | 2672150100 | 25900 | 25800 | 25900 | 25750 | 104 |
| 396 | 20240227 | 120000 | 2669464050 | 25800 | 25700 | 25800 | 25700 | 116 |
| 397 | 20240227 | 115900 | 2666476200 | 25700 | 25750 | 25800 | 25600 | 5889 |
| 398 | 20240227 | 115800 | 2515352100 | 25750 | 25750 | 25850 | 25750 | 2112 |
| 399 | 20240227 | 115700 | 2460959650 | 25750 | 25800 | 25800 | 25750 | 104 |
| 400 | 20240227 | 115600 | 2458278150 | 25800 | 25750 | 25800 | 25750 | 51 |
| 401 | 20240227 | 115500 | 2456962450 | 25750 | 25750 | 25800 | 25750 | 277 |
| 402 | 20240227 | 115400 | 2449819000 | 25800 | 25750 | 25850 | 25750 | 154 |
| 403 | 20240227 | 115300 | 2445840800 | 25750 | 25750 | 25850 | 25750 | 496 |
| 404 | 20240227 | 115200 | 2433062100 | 25750 | 25750 | 25750 | 25750 | 140 |
| 405 | 20240227 | 115100 | 2429457100 | 25750 | 25850 | 26000 | 25750 | 174 |
| 406 | 20240227 | 115000 | 2424950250 | 25850 | 25850 | 25850 | 25750 | 284 |
| 407 | 20240227 | 114900 | 2417614650 | 25850 | 25850 | 25850 | 25850 | 52 |
| 408 | 20240227 | 114800 | 2416270450 | 25850 | 25750 | 25850 | 25750 | 77 |
| 409 | 20240227 | 114700 | 2414284300 | 25800 | 25900 | 26000 | 25800 | 960 |
| 410 | 20240227 | 114600 | 2389486600 | 25750 | 25850 | 26000 | 25750 | 1738 |
| 411 | 20240227 | 114500 | 2344582750 | 25850 | 25750 | 25850 | 25750 | 262 |
| 412 | 20240227 | 114400 | 2337822400 | 25700 | 25750 | 25750 | 25700 | 300 |
| 413 | 20240227 | 114300 | 2330110500 | 25750 | 25700 | 25750 | 25700 | 293 |
| 414 | 20240227 | 114200 | 2322566050 | 25700 | 25700 | 25700 | 25700 | 46 |
| 415 | 20240227 | 114100 | 2321383850 | 25700 | 25750 | 25750 | 25700 | 549 |
| 416 | 20240227 | 114000 | 2307262050 | 25750 | 25800 | 25850 | 25750 | 157 |
| 417 | 20240227 | 113900 | 2303211350 | 25750 | 25800 | 25800 | 25750 | 79 |
| 418 | 20240227 | 113800 | 2301175300 | 25800 | 25750 | 25800 | 25750 | 153 |
| 419 | 20240227 | 113700 | 2297228050 | 25750 | 25750 | 25750 | 25750 | 3 |
| 420 | 20240227 | 113600 | 2297150800 | 25750 | 25750 | 25800 | 25700 | 820 |
| 421 | 20240227 | 113500 | 2276005100 | 25750 | 25750 | 25750 | 25700 | 225 |
| 422 | 20240227 | 113400 | 2270211750 | 25750 | 25750 | 25750 | 25750 | 8 |
| 423 | 20240227 | 113300 | 2270005750 | 25750 | 25800 | 25800 | 25750 | 194 |
| 424 | 20240227 | 113200 | 2265004750 | 25750 | 25750 | 25800 | 25750 | 23 |
| 425 | 20240227 | 113100 | 2264412400 | 25750 | 25750 | 25800 | 25750 | 154 |
| 426 | 20240227 | 113000 | 2260446400 | 25750 | 25750 | 25750 | 25700 | 184 |
| 427 | 20240227 | 112900 | 2255708500 | 25750 | 25700 | 25750 | 25700 | 977 |
| 428 | 20240227 | 112800 | 2230569150 | 25700 | 25700 | 25700 | 25700 | 85 |
| 429 | 20240227 | 112700 | 2228384650 | 25700 | 25750 | 25750 | 25700 | 505 |
| 430 | 20240227 | 112600 | 2215383550 | 25750 | 25750 | 25750 | 25750 | 65 |
| 431 | 20240227 | 112500 | 2213709800 | 25750 | 25750 | 25800 | 25750 | 431 |
| 432 | 20240227 | 112400 | 2202605650 | 25750 | 25750 | 25800 | 25750 | 113 |
| 433 | 20240227 | 112300 | 2199695650 | 25750 | 25750 | 25800 | 25750 | 1637 |
| 434 | 20240227 | 112200 | 2157472900 | 25750 | 25750 | 25800 | 25750 | 1090 |
| 435 | 20240227 | 112100 | 2129375000 | 25750 | 25800 | 25800 | 25750 | 659 |
| 436 | 20240227 | 112000 | 2112376000 | 25800 | 25800 | 25850 | 25800 | 824 |
| 437 | 20240227 | 111900 | 2091116300 | 25800 | 25800 | 25800 | 25800 | 59 |
| 438 | 20240227 | 111800 | 2089594100 | 25850 | 25800 | 25850 | 25800 | 183 |
| 439 | 20240227 | 111700 | 2084867250 | 25800 | 25800 | 25800 | 25800 | 101 |
| 440 | 20240227 | 111600 | 2082261450 | 25800 | 25850 | 25850 | 25800 | 944 |
| 441 | 20240227 | 111500 | 2057861400 | 25850 | 25850 | 25850 | 25850 | 100 |
| 442 | 20240227 | 111400 | 2055276400 | 25900 | 25850 | 25900 | 25850 | 159 |
| 443 | 20240227 | 111300 | 2051160300 | 25850 | 25900 | 25900 | 25850 | 400 |
| 444 | 20240227 | 111200 | 2040800550 | 25900 | 25850 | 25900 | 25850 | 337 |
| 445 | 20240227 | 111100 | 2032073850 | 25900 | 25900 | 25900 | 25850 | 500 |
| 446 | 20240227 | 111000 | 2019129900 | 25900 | 25850 | 25900 | 25850 | 90 |
| 447 | 20240227 | 110900 | 2016803100 | 25850 | 25900 | 25900 | 25850 | 141 |
| 448 | 20240227 | 110800 | 2013155150 | 25900 | 25900 | 25900 | 25850 | 99 |
| 449 | 20240227 | 110700 | 2010592950 | 25850 | 25900 | 25950 | 25850 | 436 |
| 450 | 20240227 | 110600 | 1999301000 | 25900 | 25950 | 25950 | 25900 | 581 |
| 451 | 20240227 | 110500 | 1984233350 | 25950 | 25950 | 25950 | 25950 | 210 |
| 452 | 20240227 | 110400 | 1978783850 | 25950 | 25950 | 26050 | 25950 | 124 |
| 453 | 20240227 | 110300 | 1975565750 | 26050 | 26000 | 26050 | 26000 | 1271 |
| 454 | 20240227 | 110200 | 1942514350 | 26000 | 26050 | 26050 | 26000 | 81 |
| 455 | 20240227 | 110100 | 1940405700 | 26050 | 26100 | 26100 | 26050 | 50 |
| 456 | 20240227 | 110000 | 1939100850 | 26050 | 26100 | 26200 | 26050 | 252 |
| 457 | 20240227 | 105900 | 1932515750 | 26050 | 26200 | 26200 | 26000 | 723 |
| 458 | 20240227 | 105800 | 1913641250 | 26100 | 26100 | 26200 | 26100 | 44 |
| 459 | 20240227 | 105700 | 1912490950 | 26200 | 26150 | 26200 | 26100 | 197 |
| 460 | 20240227 | 105600 | 1907337500 | 26200 | 26150 | 26300 | 26100 | 400 |
| 461 | 20240227 | 105500 | 1896870750 | 26200 | 26150 | 26200 | 26150 | 100 |
| 462 | 20240227 | 105400 | 1894251750 | 26150 | 26050 | 26150 | 26050 | 285 |
| 463 | 20240227 | 105300 | 1886812100 | 26100 | 26100 | 26100 | 26050 | 252 |
| 464 | 20240227 | 105200 | 1880238000 | 26050 | 26100 | 26100 | 26050 | 67 |
| 465 | 20240227 | 105100 | 1878492250 | 26100 | 26100 | 26100 | 26050 | 103 |
| 466 | 20240227 | 105000 | 1875804200 | 26150 | 26100 | 26150 | 26100 | 119 |
| 467 | 20240227 | 104900 | 1872694300 | 26100 | 26100 | 26150 | 26000 | 218 |
| 468 | 20240227 | 104800 | 1867008800 | 26100 | 26150 | 26150 | 26050 | 1050 |
| 469 | 20240227 | 104700 | 1839556050 | 26150 | 26250 | 26250 | 26150 | 314 |
| 470 | 20240227 | 104600 | 1831329350 | 26250 | 26200 | 26250 | 26200 | 962 |
| 471 | 20240227 | 104500 | 1806082400 | 26250 | 26250 | 26300 | 26250 | 189 |
| 472 | 20240227 | 104400 | 1801118900 | 26200 | 26150 | 26200 | 26150 | 126 |
| 473 | 20240227 | 104300 | 1797819750 | 26250 | 26250 | 26250 | 26200 | 165 |
| 474 | 20240227 | 104200 | 1793492650 | 26250 | 26200 | 26250 | 26150 | 264 |
| 475 | 20240227 | 104100 | 1786571050 | 26200 | 26250 | 26250 | 26150 | 210 |
| 476 | 20240227 | 104000 | 1781070900 | 26300 | 26200 | 26300 | 26200 | 441 |
| 477 | 20240227 | 103900 | 1769503950 | 26200 | 26300 | 26300 | 26200 | 310 |
| 478 | 20240227 | 103800 | 1761371150 | 26300 | 26250 | 26300 | 26200 | 902 |
| 479 | 20240227 | 103700 | 1737680600 | 26250 | 26250 | 26250 | 26200 | 460 |
| 480 | 20240227 | 103600 | 1725620000 | 26200 | 26050 | 26250 | 26050 | 1300 |
| 481 | 20240227 | 103500 | 1691673650 | 26000 | 26050 | 26050 | 26000 | 83 |
| 482 | 20240227 | 103400 | 1689511650 | 26100 | 25950 | 26100 | 25950 | 188 |
| 483 | 20240227 | 103300 | 1684615700 | 26050 | 26000 | 26050 | 25950 | 94 |
| 484 | 20240227 | 103200 | 1682168000 | 26050 | 26000 | 26050 | 25950 | 97 |
| 485 | 20240227 | 103100 | 1679642150 | 26000 | 26000 | 26000 | 25950 | 193 |
| 486 | 20240227 | 103000 | 1674624400 | 26000 | 25950 | 26000 | 25950 | 84 |
| 487 | 20240227 | 102900 | 1672440550 | 26000 | 25950 | 26000 | 25950 | 124 |
| 488 | 20240227 | 102800 | 1669217750 | 26000 | 26000 | 26000 | 26000 | 2 |
| 489 | 20240227 | 102700 | 1669165750 | 26000 | 25950 | 26000 | 25950 | 115 |
| 490 | 20240227 | 102600 | 1666176000 | 25950 | 25950 | 25950 | 25950 | 12 |
| 491 | 20240227 | 102500 | 1665864600 | 25950 | 26000 | 26000 | 25950 | 75 |
| 492 | 20240227 | 102400 | 1663915300 | 26000 | 26000 | 26100 | 26000 | 223 |
| 493 | 20240227 | 102300 | 1658108000 | 26000 | 25950 | 26000 | 25950 | 180 |
| 494 | 20240227 | 102200 | 1653428450 | 26000 | 25950 | 26000 | 25950 | 79 |
| 495 | 20240227 | 102100 | 1651374600 | 26050 | 25950 | 26050 | 25950 | 6 |
| 496 | 20240227 | 102000 | 1651218800 | 26100 | 25950 | 26100 | 25950 | 201 |
| 497 | 20240227 | 101900 | 1645974850 | 25950 | 25850 | 26000 | 25850 | 3830 |
| 498 | 20240227 | 101800 | 1546622000 | 25850 | 25850 | 25850 | 25850 | 49 |
| 499 | 20240227 | 101700 | 1545355350 | 25850 | 25850 | 25850 | 25850 | 928 |
| 500 | 20240227 | 101600 | 1521366550 | 25900 | 25900 | 25900 | 25850 | 785 |
| 501 | 20240227 | 101500 | 1501035750 | 25900 | 25950 | 25950 | 25900 | 1984 |
| 502 | 20240227 | 101400 | 1449598950 | 26000 | 25900 | 26000 | 25900 | 995 |
| 503 | 20240227 | 101300 | 1423737600 | 25850 | 25900 | 26000 | 25850 | 112 |
| 504 | 20240227 | 101200 | 1420835200 | 25900 | 25850 | 25900 | 25850 | 249 |
| 505 | 20240227 | 101100 | 1414397600 | 25800 | 25800 | 25800 | 25800 | 38 |
| 506 | 20240227 | 101000 | 1413417200 | 25850 | 25800 | 25850 | 25800 | 66 |
| 507 | 20240227 | 100900 | 1411712500 | 25800 | 25850 | 25850 | 25800 | 114 |
| 508 | 20240227 | 100800 | 1408765850 | 25800 | 25800 | 25850 | 25800 | 67 |
| 509 | 20240227 | 100700 | 1407035350 | 25800 | 25800 | 25800 | 25800 | 16 |
| 510 | 20240227 | 100600 | 1406622550 | 25850 | 25850 | 25850 | 25850 | 70 |
| 511 | 20240227 | 100500 | 1404813050 | 25900 | 25900 | 25900 | 25900 | 108 |
| 512 | 20240227 | 100400 | 1402015850 | 25850 | 25900 | 25900 | 25850 | 226 |
| 513 | 20240227 | 100300 | 1396162600 | 25900 | 25950 | 25950 | 25900 | 78 |
| 514 | 20240227 | 100200 | 1394142300 | 25950 | 25900 | 25950 | 25900 | 149 |
| 515 | 20240227 | 100100 | 1390277000 | 25900 | 25900 | 25900 | 25900 | 44 |
| 516 | 20240227 | 100000 | 1389137400 | 25900 | 25900 | 25950 | 25900 | 69 |
| 517 | 20240227 | 095900 | 1387350250 | 25900 | 25900 | 25900 | 25900 | 48 |
| 518 | 20240227 | 095800 | 1386107050 | 25900 | 25900 | 25950 | 25900 | 135 |
| 519 | 20240227 | 095700 | 1382605150 | 25900 | 25900 | 25900 | 25900 | 703 |
| 520 | 20240227 | 095600 | 1364397450 | 25950 | 25900 | 25950 | 25900 | 216 |
| 521 | 20240227 | 095500 | 1358792950 | 25950 | 26000 | 26000 | 25950 | 17 |
| 522 | 20240227 | 095400 | 1358351000 | 26050 | 26000 | 26050 | 26000 | 118 |
| 523 | 20240227 | 095300 | 1355277600 | 26000 | 26000 | 26000 | 26000 | 12 |
| 524 | 20240227 | 095200 | 1354965600 | 26000 | 25950 | 26100 | 25950 | 854 |
| 525 | 20240227 | 095100 | 1332733500 | 25900 | 25900 | 26000 | 25900 | 157 |
| 526 | 20240227 | 095000 | 1328654600 | 25950 | 25950 | 26000 | 25850 | 320 |
| 527 | 20240227 | 094900 | 1320352350 | 25850 | 25900 | 25900 | 25850 | 27 |
| 528 | 20240227 | 094800 | 1319653200 | 25900 | 25900 | 25900 | 25850 | 208 |
| 529 | 20240227 | 094700 | 1314266250 | 26000 | 25900 | 26000 | 25800 | 321 |
| 530 | 20240227 | 094600 | 1305962550 | 25800 | 25900 | 25950 | 25800 | 619 |
| 531 | 20240227 | 094500 | 1289959350 | 25850 | 25950 | 25950 | 25850 | 23 |
| 532 | 20240227 | 094400 | 1289362800 | 26000 | 26000 | 26000 | 25800 | 112 |
| 533 | 20240227 | 094300 | 1286451400 | 25800 | 26000 | 26000 | 25800 | 2592 |
| 534 | 20240227 | 094200 | 1219303000 | 26000 | 26000 | 26000 | 26000 | 5 |
| 535 | 20240227 | 094100 | 1219173000 | 26000 | 25950 | 26050 | 25950 | 630 |
| 536 | 20240227 | 094000 | 1202807050 | 25900 | 25850 | 25900 | 25850 | 1766 |
| 537 | 20240227 | 093900 | 1157080550 | 25850 | 25850 | 25850 | 25850 | 76 |
| 538 | 20240227 | 093800 | 1155115950 | 25850 | 25850 | 25900 | 25850 | 121 |
| 539 | 20240227 | 093700 | 1151988050 | 25850 | 25850 | 25850 | 25850 | 158 |
| 540 | 20240227 | 093600 | 1147903750 | 25850 | 25900 | 25900 | 25850 | 716 |
| 541 | 20240227 | 093500 | 1129380800 | 25900 | 25900 | 25900 | 25900 | 14 |
| 542 | 20240227 | 093400 | 1129018200 | 25900 | 25950 | 26000 | 25900 | 38 |
| 543 | 20240227 | 093300 | 1128030600 | 26000 | 25900 | 26000 | 25900 | 268 |
| 544 | 20240227 | 093200 | 1121074500 | 26000 | 25900 | 26000 | 25900 | 740 |
| 545 | 20240227 | 093100 | 1101845050 | 25900 | 25900 | 25900 | 25900 | 18 |
| 546 | 20240227 | 093000 | 1101378850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 547 | 20240227 | 092900 | 1101378850 | 26000 | 25950 | 26000 | 25950 | 129 |
| 548 | 20240227 | 092800 | 1098029900 | 26000 | 25900 | 26000 | 25900 | 2660 |
| 549 | 20240227 | 092700 | 1028971150 | 25900 | 26000 | 26000 | 25900 | 941 |
| 550 | 20240227 | 092600 | 1004538850 | 26000 | 26000 | 26000 | 26000 | 21 |
| 551 | 20240227 | 092500 | 1003992850 | 26100 | 26050 | 26100 | 26000 | 1303 |
| 552 | 20240227 | 092400 | 970075450 | 26050 | 26100 | 26100 | 26050 | 33 |
| 553 | 20240227 | 092300 | 969215700 | 26100 | 26050 | 26100 | 26050 | 84 |
| 554 | 20240227 | 092200 | 967027250 | 26050 | 26000 | 26050 | 26000 | 191 |
| 555 | 20240227 | 092100 | 962055700 | 26000 | 26050 | 26100 | 26000 | 1895 |
| 556 | 20240227 | 092000 | 912708750 | 26050 | 26100 | 26100 | 26050 | 563 |
| 557 | 20240227 | 091900 | 898022300 | 26150 | 26100 | 26150 | 26100 | 101 |
| 558 | 20240227 | 091800 | 895386100 | 26100 | 26150 | 26200 | 26100 | 994 |
| 559 | 20240227 | 091700 | 869412700 | 26200 | 26250 | 26250 | 26150 | 838 |
| 560 | 20240227 | 091600 | 847434550 | 26250 | 26250 | 26250 | 26250 | 56 |
| 561 | 20240227 | 091500 | 845964550 | 26250 | 26300 | 26300 | 26250 | 206 |
| 562 | 20240227 | 091400 | 840548900 | 26250 | 26300 | 26300 | 26250 | 62 |
| 563 | 20240227 | 091300 | 838920350 | 26300 | 26300 | 26300 | 26250 | 233 |
| 564 | 20240227 | 091200 | 832802250 | 26350 | 26300 | 26350 | 26200 | 1153 |
| 565 | 20240227 | 091100 | 802542150 | 26350 | 26400 | 26500 | 26350 | 1162 |
| 566 | 20240227 | 091000 | 771883400 | 26400 | 26500 | 26500 | 26400 | 1648 |
| 567 | 20240227 | 090900 | 728222950 | 26550 | 26600 | 26600 | 26550 | 269 |
| 568 | 20240227 | 090800 | 721072550 | 26600 | 26600 | 26600 | 26550 | 619 |
| 569 | 20240227 | 090700 | 704610150 | 26650 | 26500 | 26650 | 26500 | 1591 |
| 570 | 20240227 | 090600 | 662343100 | 26500 | 26700 | 26700 | 26500 | 1266 |
| 571 | 20240227 | 090500 | 628740800 | 26700 | 26500 | 26700 | 26400 | 1563 |
| 572 | 20240227 | 090400 | 587280700 | 26500 | 26850 | 27000 | 26500 | 6514 |
| 573 | 20240227 | 090300 | 412196700 | 26850 | 26850 | 26900 | 26750 | 3168 |
| 574 | 20240227 | 090200 | 327290400 | 26850 | 26450 | 26850 | 26450 | 9370 |
| 575 | 20240227 | 090100 | 77821550 | 26400 | 26300 | 26400 | 26300 | 154 |
| 576 | 20240227 | 090000 | 73766650 | 26300 | 26200 | 26300 | 26200 | 2815 |