30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 183400 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 5502 |
| 3 | 20240226 | 183300 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20240226 | 183200 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20240226 | 183100 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20240226 | 183000 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20240226 | 182900 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20240226 | 182800 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20240226 | 182700 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20240226 | 182600 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20240226 | 182500 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20240226 | 182400 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20240226 | 182300 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20240226 | 182200 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20240226 | 182100 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20240226 | 182000 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20240226 | 181900 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20240226 | 181800 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20240226 | 181700 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20240226 | 181600 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20240226 | 181500 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20240226 | 181400 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20240226 | 181300 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20240226 | 181200 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20240226 | 181100 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20240226 | 181000 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20240226 | 180900 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20240226 | 180800 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20240226 | 180700 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20240226 | 180600 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20240226 | 180500 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20240226 | 180400 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 5502 |
| 33 | 20240226 | 180300 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20240226 | 180200 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20240226 | 180100 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20240226 | 180000 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20240226 | 175900 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20240226 | 175800 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20240226 | 175700 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20240226 | 175600 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20240226 | 175500 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20240226 | 175400 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20240226 | 175300 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20240226 | 175200 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20240226 | 175100 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20240226 | 175000 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20240226 | 174900 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20240226 | 174800 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20240226 | 174700 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20240226 | 174600 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20240226 | 174500 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20240226 | 174400 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20240226 | 174300 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20240226 | 174200 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20240226 | 174100 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20240226 | 174000 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20240226 | 173900 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20240226 | 173800 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20240226 | 173700 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20240226 | 173600 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20240226 | 173500 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20240226 | 173400 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 5502 |
| 63 | 20240226 | 173300 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20240226 | 173200 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20240226 | 173100 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20240226 | 173000 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20240226 | 172900 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20240226 | 172800 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20240226 | 172700 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20240226 | 172600 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20240226 | 172500 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20240226 | 172400 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20240226 | 172300 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20240226 | 172200 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20240226 | 172100 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20240226 | 172000 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20240226 | 171900 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20240226 | 171800 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20240226 | 171700 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20240226 | 171600 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20240226 | 171500 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20240226 | 171400 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20240226 | 171300 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20240226 | 171200 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20240226 | 171100 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20240226 | 171000 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20240226 | 170900 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20240226 | 170800 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20240226 | 170700 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20240226 | 170600 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20240226 | 170500 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20240226 | 170400 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 5502 |
| 93 | 20240226 | 170300 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20240226 | 170200 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20240226 | 170100 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20240226 | 170000 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20240226 | 165900 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20240226 | 165800 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20240226 | 165700 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20240226 | 165600 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20240226 | 165500 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20240226 | 165400 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20240226 | 165300 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20240226 | 165200 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20240226 | 165100 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20240226 | 165000 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20240226 | 164900 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20240226 | 164800 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20240226 | 164700 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20240226 | 164600 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20240226 | 164500 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20240226 | 164400 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20240226 | 164300 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20240226 | 164200 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20240226 | 164100 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20240226 | 164000 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20240226 | 163900 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20240226 | 163800 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20240226 | 163700 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20240226 | 163600 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20240226 | 163500 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20240226 | 163400 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 5502 |
| 123 | 20240226 | 163300 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20240226 | 163200 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20240226 | 163100 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20240226 | 163000 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20240226 | 162900 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20240226 | 162800 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20240226 | 162700 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20240226 | 162600 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20240226 | 162500 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20240226 | 162400 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20240226 | 162300 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20240226 | 162200 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20240226 | 162100 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20240226 | 162000 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20240226 | 161900 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20240226 | 161800 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20240226 | 161700 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20240226 | 161600 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20240226 | 161500 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20240226 | 161400 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20240226 | 161300 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20240226 | 161200 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20240226 | 161100 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20240226 | 161000 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20240226 | 160900 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20240226 | 160800 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20240226 | 160700 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20240226 | 160600 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20240226 | 160500 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20240226 | 160400 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 5502 |
| 153 | 20240226 | 160300 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20240226 | 160200 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20240226 | 160100 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20240226 | 160000 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20240226 | 155900 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20240226 | 155800 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20240226 | 155700 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20240226 | 155600 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20240226 | 155500 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20240226 | 155400 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20240226 | 155300 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20240226 | 155200 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20240226 | 155100 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20240226 | 155000 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20240226 | 154900 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20240226 | 154800 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20240226 | 154700 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20240226 | 154600 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20240226 | 154500 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20240226 | 154400 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20240226 | 154300 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20240226 | 154200 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20240226 | 154100 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20240226 | 154000 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20240226 | 153900 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20240226 | 153800 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20240226 | 153700 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20240226 | 153600 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20240226 | 153500 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20240226 | 153400 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 5502 |
| 183 | 20240226 | 153300 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20240226 | 153200 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20240226 | 153100 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20240226 | 153000 | 3847288750 | 28300 | 28300 | 28300 | 28300 | 5502 |
| 187 | 20240226 | 152900 | 3691582150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20240226 | 152800 | 3691582150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20240226 | 152700 | 3691582150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20240226 | 152600 | 3691582150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20240226 | 152500 | 3691582150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20240226 | 152400 | 3691582150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20240226 | 152300 | 3691582150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20240226 | 152200 | 3691582150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20240226 | 152100 | 3691582150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20240226 | 152000 | 3691582150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20240226 | 151900 | 3691582150 | 28300 | 28250 | 28350 | 28250 | 674 |
| 198 | 20240226 | 151800 | 3672502350 | 28250 | 28300 | 28350 | 28250 | 290 |
| 199 | 20240226 | 151700 | 3664294450 | 28350 | 28300 | 28350 | 28300 | 1468 |
| 200 | 20240226 | 151600 | 3622709850 | 28250 | 28300 | 28300 | 28250 | 490 |
| 201 | 20240226 | 151500 | 3608843350 | 28250 | 28250 | 28250 | 28250 | 226 |
| 202 | 20240226 | 151400 | 3602458850 | 28250 | 28250 | 28250 | 28250 | 23 |
| 203 | 20240226 | 151300 | 3601809100 | 28250 | 28250 | 28250 | 28250 | 100 |
| 204 | 20240226 | 151200 | 3598984100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 205 | 20240226 | 151100 | 3598984100 | 28250 | 28200 | 28250 | 28200 | 93 |
| 206 | 20240226 | 151000 | 3596356950 | 28200 | 28150 | 28200 | 28150 | 288 |
| 207 | 20240226 | 150900 | 3588245500 | 28150 | 28200 | 28200 | 28150 | 20 |
| 208 | 20240226 | 150800 | 3587681850 | 28200 | 28200 | 28200 | 28200 | 90 |
| 209 | 20240226 | 150700 | 3585143850 | 28200 | 28250 | 28250 | 28200 | 5 |
| 210 | 20240226 | 150600 | 3585002750 | 28250 | 28250 | 28250 | 28250 | 0 |
| 211 | 20240226 | 150500 | 3585002750 | 28250 | 28250 | 28250 | 28250 | 5 |
| 212 | 20240226 | 150400 | 3584861500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 213 | 20240226 | 150300 | 3584861500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 214 | 20240226 | 150200 | 3584861500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 215 | 20240226 | 150100 | 3584861500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 216 | 20240226 | 150000 | 3584861500 | 28300 | 28300 | 28300 | 28300 | 1 |
| 217 | 20240226 | 145900 | 3584833200 | 28150 | 28100 | 28150 | 28100 | 701 |
| 218 | 20240226 | 145800 | 3565135050 | 28100 | 28100 | 28150 | 28100 | 543 |
| 219 | 20240226 | 145700 | 3549875700 | 28100 | 28150 | 28150 | 28100 | 685 |
| 220 | 20240226 | 145600 | 3530626400 | 28150 | 28150 | 28150 | 28150 | 826 |
| 221 | 20240226 | 145500 | 3507374500 | 28200 | 28200 | 28200 | 28200 | 58 |
| 222 | 20240226 | 145400 | 3505738900 | 28200 | 28300 | 28300 | 28200 | 1138 |
| 223 | 20240226 | 145300 | 3473557300 | 28300 | 28200 | 28300 | 28200 | 419 |
| 224 | 20240226 | 145200 | 3461711050 | 28250 | 28250 | 28250 | 28250 | 109 |
| 225 | 20240226 | 145100 | 3458631800 | 28250 | 28250 | 28250 | 28250 | 1 |
| 226 | 20240226 | 145000 | 3458603550 | 28250 | 28250 | 28250 | 28250 | 286 |
| 227 | 20240226 | 144900 | 3450524050 | 28300 | 28300 | 28350 | 28300 | 400 |
| 228 | 20240226 | 144800 | 3439199050 | 28250 | 28200 | 28250 | 28150 | 947 |
| 229 | 20240226 | 144700 | 3412459550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 230 | 20240226 | 144600 | 3412459550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 231 | 20240226 | 144500 | 3412459550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 232 | 20240226 | 144400 | 3412459550 | 28150 | 28200 | 28200 | 28150 | 220 |
| 233 | 20240226 | 144300 | 3406257100 | 28200 | 28150 | 28250 | 28150 | 53 |
| 234 | 20240226 | 144200 | 3404760950 | 28150 | 28200 | 28200 | 28150 | 13 |
| 235 | 20240226 | 144100 | 3404394850 | 28150 | 28200 | 28200 | 28150 | 14 |
| 236 | 20240226 | 144000 | 3404000650 | 28150 | 28150 | 28150 | 28150 | 37 |
| 237 | 20240226 | 143900 | 3402959100 | 28200 | 28150 | 28200 | 28150 | 23 |
| 238 | 20240226 | 143800 | 3402311600 | 28150 | 28150 | 28150 | 28150 | 94 |
| 239 | 20240226 | 143700 | 3399665500 | 28150 | 28150 | 28150 | 28150 | 16 |
| 240 | 20240226 | 143600 | 3399215100 | 28150 | 28150 | 28150 | 28150 | 14 |
| 241 | 20240226 | 143500 | 3398821000 | 28200 | 28200 | 28200 | 28200 | 107 |
| 242 | 20240226 | 143400 | 3395803600 | 28200 | 28200 | 28200 | 28200 | 48 |
| 243 | 20240226 | 143300 | 3394450000 | 28200 | 28300 | 28300 | 28150 | 89 |
| 244 | 20240226 | 143200 | 3391936400 | 28150 | 28350 | 28350 | 28150 | 50 |
| 245 | 20240226 | 143100 | 3390522900 | 28150 | 28150 | 28150 | 28150 | 1 |
| 246 | 20240226 | 143000 | 3390494750 | 28150 | 28200 | 28200 | 28150 | 474 |
| 247 | 20240226 | 142900 | 3377150450 | 28200 | 28200 | 28200 | 28200 | 0 |
| 248 | 20240226 | 142800 | 3377150450 | 28200 | 28200 | 28200 | 28200 | 0 |
| 249 | 20240226 | 142700 | 3377150450 | 28200 | 28250 | 28250 | 28200 | 787 |
| 250 | 20240226 | 142600 | 3354955850 | 28200 | 28200 | 28200 | 28200 | 24 |
| 251 | 20240226 | 142500 | 3354279050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 252 | 20240226 | 142400 | 3354279050 | 28350 | 28350 | 28350 | 28350 | 2 |
| 253 | 20240226 | 142300 | 3354222350 | 28200 | 28200 | 28200 | 28200 | 24 |
| 254 | 20240226 | 142200 | 3353545550 | 28200 | 28250 | 28250 | 28200 | 10 |
| 255 | 20240226 | 142100 | 3353263500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 256 | 20240226 | 142000 | 3353263500 | 28200 | 28200 | 28200 | 28200 | 24 |
| 257 | 20240226 | 141900 | 3352586700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 258 | 20240226 | 141800 | 3352586700 | 28200 | 28200 | 28200 | 28200 | 20 |
| 259 | 20240226 | 141700 | 3352022700 | 28200 | 28200 | 28200 | 28200 | 524 |
| 260 | 20240226 | 141600 | 3337245900 | 28200 | 28250 | 28250 | 28200 | 249 |
| 261 | 20240226 | 141500 | 3330224050 | 28250 | 28300 | 28300 | 28250 | 788 |
| 262 | 20240226 | 141400 | 3307960600 | 28300 | 28300 | 28300 | 28300 | 150 |
| 263 | 20240226 | 141300 | 3303715600 | 28300 | 28300 | 28300 | 28300 | 10 |
| 264 | 20240226 | 141200 | 3303432600 | 28300 | 28300 | 28300 | 28300 | 152 |
| 265 | 20240226 | 141100 | 3299131000 | 28300 | 28300 | 28300 | 28300 | 24 |
| 266 | 20240226 | 141000 | 3298451800 | 28400 | 28400 | 28400 | 28400 | 5 |
| 267 | 20240226 | 140900 | 3298309800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 268 | 20240226 | 140800 | 3298309800 | 28300 | 28400 | 28400 | 28300 | 44 |
| 269 | 20240226 | 140700 | 3297062600 | 28350 | 28300 | 28350 | 28300 | 1125 |
| 270 | 20240226 | 140600 | 3265183900 | 28250 | 28200 | 28250 | 28200 | 259 |
| 271 | 20240226 | 140500 | 3257879750 | 28250 | 28200 | 28250 | 28200 | 65 |
| 272 | 20240226 | 140400 | 3256045000 | 28200 | 28200 | 28200 | 28200 | 23 |
| 273 | 20240226 | 140300 | 3255396400 | 28200 | 28200 | 28200 | 28200 | 462 |
| 274 | 20240226 | 140200 | 3242368000 | 28200 | 28200 | 28200 | 28200 | 74 |
| 275 | 20240226 | 140100 | 3240281200 | 28200 | 28250 | 28250 | 28200 | 402 |
| 276 | 20240226 | 140000 | 3228934800 | 28250 | 28250 | 28250 | 28250 | 190 |
| 277 | 20240226 | 135900 | 3223567300 | 28250 | 28250 | 28250 | 28250 | 265 |
| 278 | 20240226 | 135800 | 3216081050 | 28250 | 28250 | 28250 | 28250 | 2 |
| 279 | 20240226 | 135700 | 3216024550 | 28250 | 28200 | 28250 | 28150 | 708 |
| 280 | 20240226 | 135600 | 3196087050 | 28200 | 28200 | 28200 | 28200 | 25 |
| 281 | 20240226 | 135500 | 3195382050 | 28250 | 28300 | 28300 | 28250 | 101 |
| 282 | 20240226 | 135400 | 3192528750 | 28200 | 28250 | 28250 | 28200 | 507 |
| 283 | 20240226 | 135300 | 3178224100 | 28250 | 28250 | 28250 | 28250 | 24 |
| 284 | 20240226 | 135200 | 3177546100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 285 | 20240226 | 135100 | 3177546100 | 28250 | 28250 | 28250 | 28250 | 1 |
| 286 | 20240226 | 135000 | 3177517850 | 28250 | 28250 | 28250 | 28250 | 24 |
| 287 | 20240226 | 134900 | 3176839850 | 28250 | 28250 | 28250 | 28250 | 0 |
| 288 | 20240226 | 134800 | 3176839850 | 28250 | 28250 | 28250 | 28250 | 40 |
| 289 | 20240226 | 134700 | 3175709850 | 28250 | 28250 | 28250 | 28250 | 40 |
| 290 | 20240226 | 134600 | 3174579850 | 28250 | 28250 | 28250 | 28250 | 24 |
| 291 | 20240226 | 134500 | 3173901850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 292 | 20240226 | 134400 | 3173901850 | 28300 | 28300 | 28300 | 28300 | 2 |
| 293 | 20240226 | 134300 | 3173845250 | 28250 | 28300 | 28300 | 28250 | 29 |
| 294 | 20240226 | 134200 | 3173025750 | 28300 | 28250 | 28300 | 28250 | 103 |
| 295 | 20240226 | 134100 | 3170111850 | 28250 | 28250 | 28250 | 28250 | 30 |
| 296 | 20240226 | 134000 | 3169264350 | 28250 | 28250 | 28250 | 28250 | 24 |
| 297 | 20240226 | 133900 | 3168586350 | 28250 | 28250 | 28250 | 28250 | 0 |
| 298 | 20240226 | 133800 | 3168586350 | 28250 | 28250 | 28250 | 28250 | 4 |
| 299 | 20240226 | 133700 | 3168473350 | 28250 | 28250 | 28250 | 28250 | 24 |
| 300 | 20240226 | 133600 | 3167795350 | 28300 | 28300 | 28300 | 28300 | 11 |
| 301 | 20240226 | 133500 | 3167484050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 302 | 20240226 | 133400 | 3167484050 | 28300 | 28300 | 28300 | 28300 | 158 |
| 303 | 20240226 | 133300 | 3163012650 | 28300 | 28300 | 28300 | 28300 | 142 |
| 304 | 20240226 | 133200 | 3158994050 | 28250 | 28250 | 28250 | 28250 | 20 |
| 305 | 20240226 | 133100 | 3158429050 | 28250 | 28250 | 28250 | 28250 | 24 |
| 306 | 20240226 | 133000 | 3157751050 | 28300 | 28300 | 28300 | 28300 | 5 |
| 307 | 20240226 | 132900 | 3157609550 | 28350 | 28250 | 28350 | 28250 | 124 |
| 308 | 20240226 | 132800 | 3154096550 | 28250 | 28300 | 28300 | 28250 | 574 |
| 309 | 20240226 | 132700 | 3137880850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 310 | 20240226 | 132600 | 3137880850 | 28300 | 28300 | 28300 | 28300 | 422 |
| 311 | 20240226 | 132500 | 3125938250 | 28300 | 28300 | 28300 | 28300 | 27 |
| 312 | 20240226 | 132400 | 3125174150 | 28350 | 28350 | 28350 | 28350 | 0 |
| 313 | 20240226 | 132300 | 3125174150 | 28350 | 28350 | 28350 | 28350 | 0 |
| 314 | 20240226 | 132200 | 3125174150 | 28350 | 28350 | 28350 | 28350 | 184 |
| 315 | 20240226 | 132100 | 3119957750 | 28350 | 28350 | 28350 | 28350 | 0 |
| 316 | 20240226 | 132000 | 3119957750 | 28350 | 28350 | 28350 | 28350 | 12 |
| 317 | 20240226 | 131900 | 3119617550 | 28350 | 28350 | 28350 | 28350 | 24 |
| 318 | 20240226 | 131800 | 3118937150 | 28350 | 28350 | 28350 | 28350 | 0 |
| 319 | 20240226 | 131700 | 3118937150 | 28350 | 28350 | 28350 | 28350 | 0 |
| 320 | 20240226 | 131600 | 3118937150 | 28350 | 28350 | 28350 | 28350 | 24 |
| 321 | 20240226 | 131500 | 3118256750 | 28350 | 28350 | 28350 | 28350 | 0 |
| 322 | 20240226 | 131400 | 3118256750 | 28350 | 28350 | 28350 | 28350 | 5 |
| 323 | 20240226 | 131300 | 3118115000 | 28350 | 28350 | 28350 | 28350 | 24 |
| 324 | 20240226 | 131200 | 3117434600 | 28350 | 28350 | 28350 | 28350 | 5 |
| 325 | 20240226 | 131100 | 3117292850 | 28350 | 28350 | 28350 | 28350 | 5 |
| 326 | 20240226 | 131000 | 3117151100 | 28350 | 28350 | 28350 | 28350 | 24 |
| 327 | 20240226 | 130900 | 3116470700 | 28350 | 28400 | 28400 | 28350 | 120 |
| 328 | 20240226 | 130800 | 3113062800 | 28350 | 28250 | 28350 | 28250 | 242 |
| 329 | 20240226 | 130700 | 3106208200 | 28300 | 28300 | 28300 | 28300 | 194 |
| 330 | 20240226 | 130600 | 3100718000 | 28300 | 28300 | 28300 | 28300 | 2 |
| 331 | 20240226 | 130500 | 3100661400 | 28300 | 28300 | 28300 | 28300 | 98 |
| 332 | 20240226 | 130400 | 3097888000 | 28300 | 28300 | 28300 | 28300 | 19 |
| 333 | 20240226 | 130300 | 3097350300 | 28300 | 28350 | 28350 | 28300 | 325 |
| 334 | 20240226 | 130200 | 3088137750 | 28350 | 28350 | 28350 | 28350 | 1 |
| 335 | 20240226 | 130100 | 3088109400 | 28350 | 28350 | 28350 | 28350 | 35 |
| 336 | 20240226 | 130000 | 3087117150 | 28350 | 28350 | 28400 | 28350 | 64 |
| 337 | 20240226 | 125900 | 3085302700 | 28350 | 28350 | 28350 | 28350 | 25 |
| 338 | 20240226 | 125800 | 3084593950 | 28400 | 28350 | 28400 | 28350 | 58 |
| 339 | 20240226 | 125700 | 3082949400 | 28350 | 28400 | 28400 | 28350 | 29 |
| 340 | 20240226 | 125600 | 3082127200 | 28350 | 28400 | 28450 | 28350 | 320 |
| 341 | 20240226 | 125500 | 3073043100 | 28400 | 28450 | 28450 | 28400 | 4 |
| 342 | 20240226 | 125400 | 3072929450 | 28400 | 28450 | 28450 | 28400 | 34 |
| 343 | 20240226 | 125300 | 3071963350 | 28400 | 28400 | 28400 | 28400 | 54 |
| 344 | 20240226 | 125200 | 3070429750 | 28400 | 28450 | 28450 | 28400 | 77 |
| 345 | 20240226 | 125100 | 3068240450 | 28400 | 28400 | 28400 | 28400 | 54 |
| 346 | 20240226 | 125000 | 3066706850 | 28400 | 28400 | 28400 | 28400 | 4 |
| 347 | 20240226 | 124900 | 3066593250 | 28400 | 28400 | 28400 | 28400 | 6 |
| 348 | 20240226 | 124800 | 3066422850 | 28400 | 28400 | 28400 | 28400 | 182 |
| 349 | 20240226 | 124700 | 3061254050 | 28450 | 28450 | 28450 | 28450 | 10 |
| 350 | 20240226 | 124600 | 3060969550 | 28450 | 28500 | 28500 | 28450 | 26 |
| 351 | 20240226 | 124500 | 3060229600 | 28350 | 28450 | 28450 | 28350 | 754 |
| 352 | 20240226 | 124400 | 3038824650 | 28450 | 28450 | 28450 | 28450 | 90 |
| 353 | 20240226 | 124300 | 3036264150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 354 | 20240226 | 124200 | 3036264150 | 28450 | 28450 | 28450 | 28450 | 117 |
| 355 | 20240226 | 124100 | 3032935500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 356 | 20240226 | 124000 | 3032935500 | 28500 | 28500 | 28500 | 28500 | 728 |
| 357 | 20240226 | 123900 | 3012187500 | 28500 | 28600 | 28600 | 28500 | 524 |
| 358 | 20240226 | 123800 | 2997203500 | 28600 | 28600 | 28600 | 28600 | 530 |
| 359 | 20240226 | 123700 | 2982045500 | 28650 | 28600 | 28650 | 28550 | 585 |
| 360 | 20240226 | 123600 | 2965311550 | 28600 | 28600 | 28600 | 28500 | 119 |
| 361 | 20240226 | 123500 | 2961910550 | 28500 | 28500 | 28500 | 28500 | 105 |
| 362 | 20240226 | 123400 | 2958918050 | 28500 | 28600 | 28600 | 28500 | 282 |
| 363 | 20240226 | 123300 | 2950871150 | 28600 | 28500 | 28600 | 28500 | 163 |
| 364 | 20240226 | 123200 | 2946211750 | 28600 | 28550 | 28600 | 28550 | 3072 |
| 365 | 20240226 | 123100 | 2858498450 | 28500 | 28450 | 28550 | 28450 | 900 |
| 366 | 20240226 | 123000 | 2832848950 | 28400 | 28400 | 28400 | 28400 | 101 |
| 367 | 20240226 | 122900 | 2829980550 | 28400 | 28400 | 28400 | 28400 | 100 |
| 368 | 20240226 | 122800 | 2827140550 | 28450 | 28400 | 28450 | 28400 | 520 |
| 369 | 20240226 | 122700 | 2812371550 | 28350 | 28350 | 28350 | 28350 | 25 |
| 370 | 20240226 | 122600 | 2811662800 | 28400 | 28500 | 28500 | 28400 | 800 |
| 371 | 20240226 | 122500 | 2788905900 | 28550 | 28550 | 28550 | 28550 | 219 |
| 372 | 20240226 | 122400 | 2782653450 | 28600 | 28400 | 28600 | 28400 | 482 |
| 373 | 20240226 | 122300 | 2768906000 | 28400 | 28400 | 28450 | 28400 | 203 |
| 374 | 20240226 | 122200 | 2763140500 | 28450 | 28700 | 28700 | 28450 | 371 |
| 375 | 20240226 | 122100 | 2752548600 | 28750 | 28350 | 28850 | 28300 | 4416 |
| 376 | 20240226 | 122000 | 2626634250 | 28200 | 28250 | 28350 | 28200 | 600 |
| 377 | 20240226 | 121900 | 2609671600 | 28200 | 28200 | 28200 | 28200 | 50 |
| 378 | 20240226 | 121800 | 2608261600 | 28200 | 28200 | 28200 | 28200 | 1 |
| 379 | 20240226 | 121700 | 2608233400 | 28250 | 28250 | 28250 | 28200 | 35 |
| 380 | 20240226 | 121600 | 2607245850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 381 | 20240226 | 121500 | 2607245850 | 28100 | 28200 | 28200 | 28100 | 1216 |
| 382 | 20240226 | 121400 | 2572975250 | 28200 | 28200 | 28200 | 28200 | 24 |
| 383 | 20240226 | 121300 | 2572298450 | 28250 | 28250 | 28250 | 28250 | 30 |
| 384 | 20240226 | 121200 | 2571450950 | 28250 | 28250 | 28250 | 28250 | 1 |
| 385 | 20240226 | 121100 | 2571422700 | 28200 | 28200 | 28200 | 28200 | 24 |
| 386 | 20240226 | 121000 | 2570745900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 387 | 20240226 | 120900 | 2570745900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 388 | 20240226 | 120800 | 2570745900 | 28250 | 28200 | 28250 | 28200 | 31 |
| 389 | 20240226 | 120700 | 2569871350 | 28300 | 28200 | 28300 | 28200 | 195 |
| 390 | 20240226 | 120600 | 2564353550 | 28200 | 28250 | 28250 | 28200 | 144 |
| 391 | 20240226 | 120500 | 2560285650 | 28250 | 28200 | 28250 | 28200 | 101 |
| 392 | 20240226 | 120400 | 2557434100 | 28200 | 28200 | 28200 | 28200 | 6 |
| 393 | 20240226 | 120300 | 2557264900 | 28200 | 28200 | 28200 | 28200 | 89 |
| 394 | 20240226 | 120200 | 2554755100 | 28200 | 28200 | 28200 | 28200 | 30 |
| 395 | 20240226 | 120100 | 2553909100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 396 | 20240226 | 120000 | 2553909100 | 28200 | 28250 | 28250 | 28200 | 39 |
| 397 | 20240226 | 115900 | 2552807650 | 28200 | 28200 | 28200 | 28200 | 30 |
| 398 | 20240226 | 115800 | 2551961650 | 28200 | 28200 | 28200 | 28200 | 239 |
| 399 | 20240226 | 115700 | 2545221850 | 28100 | 28100 | 28100 | 28100 | 21 |
| 400 | 20240226 | 115600 | 2544631750 | 28100 | 28150 | 28150 | 28100 | 49 |
| 401 | 20240226 | 115500 | 2543254000 | 28150 | 28150 | 28150 | 28150 | 484 |
| 402 | 20240226 | 115400 | 2529629400 | 28150 | 28200 | 28200 | 28150 | 7 |
| 403 | 20240226 | 115300 | 2529432300 | 28150 | 28150 | 28150 | 28150 | 30 |
| 404 | 20240226 | 115200 | 2528587800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 405 | 20240226 | 115100 | 2528587800 | 28150 | 28250 | 28250 | 28150 | 249 |
| 406 | 20240226 | 115000 | 2521554150 | 28250 | 28150 | 28250 | 28150 | 190 |
| 407 | 20240226 | 114900 | 2516200200 | 28150 | 28150 | 28150 | 28150 | 20 |
| 408 | 20240226 | 114800 | 2515637200 | 28150 | 28150 | 28200 | 28150 | 27 |
| 409 | 20240226 | 114700 | 2514877100 | 28150 | 28200 | 28200 | 28150 | 270 |
| 410 | 20240226 | 114600 | 2507270350 | 28250 | 28250 | 28250 | 28250 | 321 |
| 411 | 20240226 | 114500 | 2498202100 | 28250 | 28250 | 28250 | 28200 | 107 |
| 412 | 20240226 | 114400 | 2495179650 | 28250 | 28200 | 28250 | 28200 | 230 |
| 413 | 20240226 | 114300 | 2488683650 | 28200 | 28200 | 28200 | 28200 | 72 |
| 414 | 20240226 | 114200 | 2486653250 | 28150 | 28150 | 28150 | 28150 | 6 |
| 415 | 20240226 | 114100 | 2486484350 | 28150 | 28150 | 28150 | 28150 | 11 |
| 416 | 20240226 | 114000 | 2486174700 | 28150 | 28150 | 28150 | 28150 | 24 |
| 417 | 20240226 | 113900 | 2485499100 | 28150 | 28150 | 28200 | 28150 | 546 |
| 418 | 20240226 | 113800 | 2470107150 | 28100 | 28150 | 28150 | 28100 | 220 |
| 419 | 20240226 | 113700 | 2463914500 | 28100 | 28150 | 28150 | 28100 | 160 |
| 420 | 20240226 | 113600 | 2459411700 | 28100 | 28100 | 28100 | 28100 | 6 |
| 421 | 20240226 | 113500 | 2459243100 | 28100 | 28100 | 28100 | 28100 | 26 |
| 422 | 20240226 | 113400 | 2458512500 | 28100 | 28100 | 28100 | 28100 | 74 |
| 423 | 20240226 | 113300 | 2456433100 | 28100 | 28100 | 28100 | 28050 | 8 |
| 424 | 20240226 | 113200 | 2456208600 | 28100 | 28050 | 28100 | 28050 | 262 |
| 425 | 20240226 | 113100 | 2448847300 | 28000 | 28050 | 28050 | 28000 | 25 |
| 426 | 20240226 | 113000 | 2448147250 | 28000 | 28050 | 28050 | 28000 | 196 |
| 427 | 20240226 | 112900 | 2442649750 | 28050 | 28050 | 28050 | 28050 | 27 |
| 428 | 20240226 | 112800 | 2441892400 | 28050 | 28050 | 28100 | 28050 | 183 |
| 429 | 20240226 | 112700 | 2436754250 | 28000 | 28050 | 28050 | 28000 | 12 |
| 430 | 20240226 | 112600 | 2436418000 | 28000 | 28000 | 28000 | 28000 | 61 |
| 431 | 20240226 | 112500 | 2434710000 | 28000 | 28000 | 28000 | 28000 | 25 |
| 432 | 20240226 | 112400 | 2434010000 | 28000 | 28000 | 28050 | 28000 | 15 |
| 433 | 20240226 | 112300 | 2433589700 | 28000 | 28000 | 28000 | 28000 | 16 |
| 434 | 20240226 | 112200 | 2433141700 | 28000 | 28050 | 28050 | 28000 | 126 |
| 435 | 20240226 | 112100 | 2429613650 | 28000 | 28000 | 28050 | 28000 | 58 |
| 436 | 20240226 | 112000 | 2427989600 | 28000 | 28000 | 28000 | 28000 | 6 |
| 437 | 20240226 | 111900 | 2427821600 | 28100 | 28000 | 28100 | 28000 | 35 |
| 438 | 20240226 | 111800 | 2426840500 | 28000 | 28050 | 28050 | 28000 | 9 |
| 439 | 20240226 | 111700 | 2426588350 | 28000 | 28000 | 28000 | 28000 | 6 |
| 440 | 20240226 | 111600 | 2426420350 | 28150 | 28050 | 28150 | 28050 | 109 |
| 441 | 20240226 | 111500 | 2423356400 | 28000 | 28150 | 28150 | 28000 | 8 |
| 442 | 20240226 | 111400 | 2423132100 | 28150 | 28150 | 28150 | 28000 | 84 |
| 443 | 20240226 | 111300 | 2420771500 | 28100 | 28000 | 28150 | 28000 | 2136 |
| 444 | 20240226 | 111200 | 2360816500 | 27900 | 27900 | 27900 | 27900 | 7 |
| 445 | 20240226 | 111100 | 2360621200 | 27850 | 27850 | 27850 | 27850 | 6 |
| 446 | 20240226 | 111000 | 2360454100 | 27850 | 27850 | 28000 | 27850 | 300 |
| 447 | 20240226 | 110900 | 2352096000 | 27850 | 27900 | 27900 | 27850 | 689 |
| 448 | 20240226 | 110800 | 2332897250 | 27900 | 27900 | 27900 | 27850 | 8 |
| 449 | 20240226 | 110700 | 2332674350 | 27900 | 27850 | 27900 | 27850 | 95 |
| 450 | 20240226 | 110600 | 2330025050 | 27900 | 27850 | 27900 | 27850 | 7 |
| 451 | 20240226 | 110500 | 2329830050 | 27850 | 28000 | 28000 | 27850 | 9 |
| 452 | 20240226 | 110400 | 2329578950 | 27850 | 27850 | 27850 | 27850 | 29 |
| 453 | 20240226 | 110300 | 2328771300 | 28000 | 27850 | 28000 | 27850 | 104 |
| 454 | 20240226 | 110200 | 2325860350 | 28000 | 27800 | 28000 | 27800 | 28 |
| 455 | 20240226 | 110100 | 2325079550 | 27800 | 27800 | 27800 | 27800 | 24 |
| 456 | 20240226 | 110000 | 2324412350 | 27800 | 27950 | 27950 | 27800 | 56 |
| 457 | 20240226 | 105900 | 2322848050 | 27950 | 27750 | 27950 | 27750 | 491 |
| 458 | 20240226 | 105800 | 2309221000 | 27750 | 27750 | 27750 | 27750 | 273 |
| 459 | 20240226 | 105700 | 2301645250 | 27750 | 27800 | 27800 | 27750 | 281 |
| 460 | 20240226 | 105600 | 2293835050 | 27850 | 27900 | 27900 | 27850 | 669 |
| 461 | 20240226 | 105500 | 2275183950 | 27950 | 27900 | 27950 | 27900 | 6 |
| 462 | 20240226 | 105400 | 2275016300 | 27900 | 27950 | 27950 | 27900 | 230 |
| 463 | 20240226 | 105300 | 2268589500 | 27950 | 27950 | 27950 | 27950 | 498 |
| 464 | 20240226 | 105200 | 2254670400 | 28000 | 28000 | 28000 | 28000 | 1 |
| 465 | 20240226 | 105100 | 2254642400 | 27950 | 28050 | 28050 | 27950 | 350 |
| 466 | 20240226 | 105000 | 2244843400 | 28050 | 27950 | 28050 | 27950 | 1447 |
| 467 | 20240226 | 104900 | 2204374550 | 28000 | 28000 | 28000 | 28000 | 201 |
| 468 | 20240226 | 104800 | 2198746550 | 27950 | 27950 | 28000 | 27950 | 66 |
| 469 | 20240226 | 104700 | 2196900650 | 27950 | 27950 | 27950 | 27950 | 227 |
| 470 | 20240226 | 104600 | 2190556000 | 28000 | 28000 | 28000 | 28000 | 118 |
| 471 | 20240226 | 104500 | 2187252000 | 28050 | 27950 | 28050 | 27950 | 434 |
| 472 | 20240226 | 104400 | 2175088450 | 28000 | 27900 | 28000 | 27900 | 131 |
| 473 | 20240226 | 104300 | 2171421550 | 28000 | 27950 | 28000 | 27950 | 1553 |
| 474 | 20240226 | 104200 | 2127959600 | 27900 | 27850 | 27900 | 27850 | 514 |
| 475 | 20240226 | 104100 | 2113626800 | 27850 | 27850 | 27900 | 27850 | 1135 |
| 476 | 20240226 | 104000 | 2081986100 | 27850 | 27850 | 27900 | 27850 | 359 |
| 477 | 20240226 | 103900 | 2071985150 | 27800 | 27850 | 27850 | 27800 | 102 |
| 478 | 20240226 | 103800 | 2069149000 | 27850 | 27800 | 27850 | 27800 | 10 |
| 479 | 20240226 | 103700 | 2068870950 | 27850 | 27800 | 27850 | 27800 | 3 |
| 480 | 20240226 | 103600 | 2068787500 | 27850 | 27800 | 27850 | 27750 | 1061 |
| 481 | 20240226 | 103500 | 2039288950 | 27800 | 27800 | 27800 | 27800 | 6 |
| 482 | 20240226 | 103400 | 2039122150 | 27800 | 27800 | 27800 | 27800 | 53 |
| 483 | 20240226 | 103300 | 2037648750 | 27800 | 27800 | 27850 | 27800 | 70 |
| 484 | 20240226 | 103200 | 2035700750 | 27800 | 27800 | 27800 | 27800 | 56 |
| 485 | 20240226 | 103100 | 2034143950 | 27800 | 27800 | 27800 | 27700 | 784 |
| 486 | 20240226 | 103000 | 2012399500 | 27800 | 27800 | 27800 | 27800 | 73 |
| 487 | 20240226 | 102900 | 2010370100 | 27800 | 27750 | 27800 | 27750 | 86 |
| 488 | 20240226 | 102800 | 2007979600 | 27800 | 27750 | 27800 | 27750 | 46 |
| 489 | 20240226 | 102700 | 2006701100 | 27750 | 27800 | 27800 | 27750 | 72 |
| 490 | 20240226 | 102600 | 2004699850 | 27800 | 27800 | 27800 | 27800 | 6 |
| 491 | 20240226 | 102500 | 2004533050 | 27800 | 27850 | 27900 | 27800 | 436 |
| 492 | 20240226 | 102400 | 1992388850 | 27850 | 27750 | 27850 | 27750 | 720 |
| 493 | 20240226 | 102300 | 1972352850 | 27800 | 27750 | 27850 | 27750 | 117 |
| 494 | 20240226 | 102200 | 1969099500 | 27800 | 27800 | 27800 | 27750 | 169 |
| 495 | 20240226 | 102100 | 1964402250 | 27800 | 27700 | 27900 | 27700 | 1506 |
| 496 | 20240226 | 102000 | 1922519400 | 27750 | 27650 | 27800 | 27650 | 717 |
| 497 | 20240226 | 101900 | 1902655950 | 27650 | 27600 | 27650 | 27550 | 250 |
| 498 | 20240226 | 101800 | 1895748500 | 27600 | 27550 | 27600 | 27550 | 173 |
| 499 | 20240226 | 101700 | 1890973850 | 27600 | 27500 | 27600 | 27500 | 605 |
| 500 | 20240226 | 101600 | 1874327700 | 27500 | 27500 | 27500 | 27450 | 192 |
| 501 | 20240226 | 101500 | 1869048000 | 27500 | 27450 | 27500 | 27450 | 193 |
| 502 | 20240226 | 101400 | 1863746650 | 27450 | 27400 | 27450 | 27400 | 46 |
| 503 | 20240226 | 101300 | 1862484000 | 27400 | 27400 | 27400 | 27400 | 129 |
| 504 | 20240226 | 101200 | 1858949400 | 27350 | 27350 | 27350 | 27350 | 20 |
| 505 | 20240226 | 101100 | 1858402400 | 27450 | 27400 | 27450 | 27350 | 502 |
| 506 | 20240226 | 101000 | 1844648250 | 27400 | 27450 | 27450 | 27400 | 133 |
| 507 | 20240226 | 100900 | 1841003950 | 27400 | 27500 | 27500 | 27400 | 567 |
| 508 | 20240226 | 100800 | 1825413150 | 27400 | 27250 | 27450 | 27200 | 2882 |
| 509 | 20240226 | 100700 | 1746660250 | 27250 | 27300 | 27300 | 27250 | 579 |
| 510 | 20240226 | 100600 | 1730874800 | 27300 | 27350 | 27350 | 27300 | 2286 |
| 511 | 20240226 | 100500 | 1668466950 | 27300 | 27400 | 27400 | 27300 | 477 |
| 512 | 20240226 | 100400 | 1655418700 | 27350 | 27350 | 27400 | 27350 | 302 |
| 513 | 20240226 | 100300 | 1647153550 | 27400 | 27450 | 27450 | 27350 | 1441 |
| 514 | 20240226 | 100200 | 1607692900 | 27500 | 27500 | 27500 | 27450 | 956 |
| 515 | 20240226 | 100100 | 1581419100 | 27500 | 27500 | 27550 | 27500 | 56 |
| 516 | 20240226 | 100000 | 1579877500 | 27550 | 27550 | 27600 | 27500 | 179 |
| 517 | 20240226 | 095900 | 1574946150 | 27550 | 27500 | 27550 | 27500 | 150 |
| 518 | 20240226 | 095800 | 1570816200 | 27400 | 27450 | 27550 | 27400 | 1293 |
| 519 | 20240226 | 095700 | 1535326550 | 27450 | 27400 | 27500 | 27400 | 1091 |
| 520 | 20240226 | 095600 | 1505404150 | 27400 | 27350 | 27450 | 27350 | 2449 |
| 521 | 20240226 | 095500 | 1438364300 | 27350 | 27400 | 27400 | 27300 | 2598 |
| 522 | 20240226 | 095400 | 1367334350 | 27350 | 27500 | 27550 | 27350 | 3436 |
| 523 | 20240226 | 095300 | 1272988450 | 27550 | 27600 | 27600 | 27500 | 973 |
| 524 | 20240226 | 095200 | 1246183350 | 27600 | 27550 | 27650 | 27550 | 215 |
| 525 | 20240226 | 095100 | 1240253250 | 27650 | 27650 | 27650 | 27600 | 1377 |
| 526 | 20240226 | 095000 | 1202221250 | 27750 | 27650 | 27750 | 27650 | 254 |
| 527 | 20240226 | 094900 | 1195186850 | 27650 | 27600 | 27650 | 27600 | 189 |
| 528 | 20240226 | 094800 | 1189968050 | 27600 | 27600 | 27600 | 27550 | 1047 |
| 529 | 20240226 | 094700 | 1161071150 | 27600 | 27650 | 27650 | 27550 | 1577 |
| 530 | 20240226 | 094600 | 1117555250 | 27650 | 27650 | 27650 | 27650 | 131 |
| 531 | 20240226 | 094500 | 1113933100 | 27650 | 27700 | 27700 | 27600 | 1002 |
| 532 | 20240226 | 094400 | 1086259000 | 27700 | 27750 | 27800 | 27650 | 821 |
| 533 | 20240226 | 094300 | 1063524250 | 27700 | 27650 | 27700 | 27650 | 255 |
| 534 | 20240226 | 094200 | 1056464350 | 27600 | 27850 | 27850 | 27600 | 6094 |
| 535 | 20240226 | 094100 | 887450650 | 27800 | 27800 | 27800 | 27800 | 24 |
| 536 | 20240226 | 094000 | 886783450 | 27850 | 28000 | 28000 | 27850 | 822 |
| 537 | 20240226 | 093900 | 863889450 | 28000 | 28000 | 28000 | 27900 | 308 |
| 538 | 20240226 | 093800 | 855295550 | 27900 | 27950 | 27950 | 27900 | 1644 |
| 539 | 20240226 | 093700 | 809376850 | 28000 | 27950 | 28000 | 27950 | 145 |
| 540 | 20240226 | 093600 | 805322150 | 27950 | 28000 | 28050 | 27950 | 680 |
| 541 | 20240226 | 093500 | 786276750 | 28050 | 28050 | 28050 | 28050 | 127 |
| 542 | 20240226 | 093400 | 782714400 | 28000 | 28000 | 28100 | 27950 | 1727 |
| 543 | 20240226 | 093300 | 734380150 | 28000 | 27950 | 28000 | 27900 | 149 |
| 544 | 20240226 | 093200 | 730217100 | 27900 | 27950 | 27950 | 27900 | 105 |
| 545 | 20240226 | 093100 | 727284950 | 27950 | 27950 | 27950 | 27900 | 44 |
| 546 | 20240226 | 093000 | 726057000 | 27900 | 27900 | 27900 | 27850 | 668 |
| 547 | 20240226 | 092900 | 707451200 | 27900 | 27900 | 27900 | 27900 | 181 |
| 548 | 20240226 | 092800 | 702401300 | 27850 | 27850 | 27850 | 27850 | 84 |
| 549 | 20240226 | 092700 | 700061900 | 27800 | 27850 | 27850 | 27800 | 240 |
| 550 | 20240226 | 092600 | 693382000 | 27850 | 27800 | 27850 | 27800 | 429 |
| 551 | 20240226 | 092500 | 681455550 | 27800 | 27850 | 27850 | 27800 | 177 |
| 552 | 20240226 | 092400 | 676527800 | 27850 | 27900 | 27900 | 27850 | 1452 |
| 553 | 20240226 | 092300 | 636081850 | 27950 | 27950 | 27950 | 27950 | 206 |
| 554 | 20240226 | 092200 | 630324150 | 27950 | 27900 | 27950 | 27850 | 200 |
| 555 | 20240226 | 092100 | 624742400 | 27900 | 27850 | 27900 | 27850 | 97 |
| 556 | 20240226 | 092000 | 622037150 | 27850 | 27850 | 27850 | 27850 | 109 |
| 557 | 20240226 | 091900 | 619001500 | 27850 | 27800 | 27900 | 27800 | 220 |
| 558 | 20240226 | 091800 | 612879450 | 27800 | 27850 | 27850 | 27800 | 957 |
| 559 | 20240226 | 091700 | 586251100 | 27900 | 27950 | 27950 | 27900 | 200 |
| 560 | 20240226 | 091600 | 580670050 | 27950 | 27950 | 27950 | 27900 | 224 |
| 561 | 20240226 | 091500 | 574417000 | 27950 | 28050 | 28050 | 27950 | 1536 |
| 562 | 20240226 | 091400 | 531459400 | 28050 | 28050 | 28050 | 28050 | 20 |
| 563 | 20240226 | 091300 | 530898400 | 28000 | 28000 | 28000 | 27950 | 381 |
| 564 | 20240226 | 091200 | 520230700 | 28050 | 28050 | 28050 | 28000 | 396 |
| 565 | 20240226 | 091100 | 509131000 | 28100 | 28200 | 28200 | 28000 | 1029 |
| 566 | 20240226 | 091000 | 480213350 | 28200 | 28150 | 28250 | 28150 | 520 |
| 567 | 20240226 | 090900 | 465527700 | 28150 | 28100 | 28150 | 28100 | 139 |
| 568 | 20240226 | 090800 | 461618650 | 28150 | 28200 | 28250 | 28100 | 387 |
| 569 | 20240226 | 090700 | 450727550 | 28150 | 28100 | 28250 | 28100 | 492 |
| 570 | 20240226 | 090600 | 436890250 | 28100 | 27850 | 28100 | 27800 | 1879 |
| 571 | 20240226 | 090500 | 384424500 | 27850 | 27700 | 27850 | 27650 | 2781 |
| 572 | 20240226 | 090400 | 307165000 | 27750 | 27900 | 27950 | 27650 | 3132 |
| 573 | 20240226 | 090300 | 220270400 | 27900 | 28100 | 28100 | 27900 | 3591 |
| 574 | 20240226 | 090200 | 119752050 | 28100 | 28250 | 28400 | 28050 | 1505 |
| 575 | 20240226 | 090100 | 77332550 | 28250 | 28300 | 28450 | 28150 | 940 |
| 576 | 20240226 | 090000 | 50826650 | 28250 | 28350 | 28400 | 28250 | 1793 |