30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 183300 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 2744 |
| 3 | 20240226 | 183200 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20240226 | 183100 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20240226 | 183000 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20240226 | 182900 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20240226 | 182800 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20240226 | 182700 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20240226 | 182600 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20240226 | 182500 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20240226 | 182400 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20240226 | 182300 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20240226 | 182200 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20240226 | 182100 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20240226 | 182000 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20240226 | 181900 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20240226 | 181800 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20240226 | 181700 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20240226 | 181600 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20240226 | 181500 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20240226 | 181400 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20240226 | 181300 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20240226 | 181200 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20240226 | 181100 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20240226 | 181000 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20240226 | 180900 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20240226 | 180800 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20240226 | 180700 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20240226 | 180600 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20240226 | 180500 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20240226 | 180400 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20240226 | 180300 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 2744 |
| 33 | 20240226 | 180200 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20240226 | 180100 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20240226 | 180000 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20240226 | 175900 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20240226 | 175800 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20240226 | 175700 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20240226 | 175600 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20240226 | 175500 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20240226 | 175400 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20240226 | 175300 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20240226 | 175200 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20240226 | 175100 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20240226 | 175000 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20240226 | 174900 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20240226 | 174800 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20240226 | 174700 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20240226 | 174600 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20240226 | 174500 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20240226 | 174400 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20240226 | 174300 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20240226 | 174200 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20240226 | 174100 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20240226 | 174000 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20240226 | 173900 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20240226 | 173800 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20240226 | 173700 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20240226 | 173600 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20240226 | 173500 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20240226 | 173400 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20240226 | 173300 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 2744 |
| 63 | 20240226 | 173200 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20240226 | 173100 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20240226 | 173000 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20240226 | 172900 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20240226 | 172800 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20240226 | 172700 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20240226 | 172600 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20240226 | 172500 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20240226 | 172400 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20240226 | 172300 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20240226 | 172200 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20240226 | 172100 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20240226 | 172000 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20240226 | 171900 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20240226 | 171800 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20240226 | 171700 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20240226 | 171600 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20240226 | 171500 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20240226 | 171400 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20240226 | 171300 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20240226 | 171200 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20240226 | 171100 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20240226 | 171000 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20240226 | 170900 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20240226 | 170800 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20240226 | 170700 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20240226 | 170600 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20240226 | 170500 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20240226 | 170400 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20240226 | 170300 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 2744 |
| 93 | 20240226 | 170200 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20240226 | 170100 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20240226 | 170000 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20240226 | 165900 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20240226 | 165800 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20240226 | 165700 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20240226 | 165600 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20240226 | 165500 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20240226 | 165400 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20240226 | 165300 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20240226 | 165200 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20240226 | 165100 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20240226 | 165000 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20240226 | 164900 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20240226 | 164800 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20240226 | 164700 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20240226 | 164600 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20240226 | 164500 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20240226 | 164400 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20240226 | 164300 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20240226 | 164200 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20240226 | 164100 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20240226 | 164000 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20240226 | 163900 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20240226 | 163800 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20240226 | 163700 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20240226 | 163600 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20240226 | 163500 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20240226 | 163400 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20240226 | 163300 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 2744 |
| 123 | 20240226 | 163200 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20240226 | 163100 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20240226 | 163000 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20240226 | 162900 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20240226 | 162800 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20240226 | 162700 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20240226 | 162600 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20240226 | 162500 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20240226 | 162400 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20240226 | 162300 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20240226 | 162200 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20240226 | 162100 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20240226 | 162000 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20240226 | 161900 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20240226 | 161800 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20240226 | 161700 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20240226 | 161600 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20240226 | 161500 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20240226 | 161400 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20240226 | 161300 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20240226 | 161200 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20240226 | 161100 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20240226 | 161000 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20240226 | 160900 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20240226 | 160800 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20240226 | 160700 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20240226 | 160600 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20240226 | 160500 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20240226 | 160400 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20240226 | 160300 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 2744 |
| 153 | 20240226 | 160200 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20240226 | 160100 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20240226 | 160000 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20240226 | 155900 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20240226 | 155800 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20240226 | 155700 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20240226 | 155600 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20240226 | 155500 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20240226 | 155400 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20240226 | 155300 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20240226 | 155200 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20240226 | 155100 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20240226 | 155000 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20240226 | 154900 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20240226 | 154800 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20240226 | 154700 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20240226 | 154600 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20240226 | 154500 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20240226 | 154400 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20240226 | 154300 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20240226 | 154200 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20240226 | 154100 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20240226 | 154000 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20240226 | 153900 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20240226 | 153800 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20240226 | 153700 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20240226 | 153600 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20240226 | 153500 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20240226 | 153400 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20240226 | 153300 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 2744 |
| 183 | 20240226 | 153200 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20240226 | 153100 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20240226 | 153000 | 6303501800 | 35100 | 35100 | 35100 | 35100 | 2744 |
| 186 | 20240226 | 152900 | 6207187400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20240226 | 152800 | 6207187400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20240226 | 152700 | 6207187400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20240226 | 152600 | 6207187400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20240226 | 152500 | 6207187400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20240226 | 152400 | 6207187400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20240226 | 152300 | 6207187400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20240226 | 152200 | 6207187400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20240226 | 152100 | 6207187400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20240226 | 152000 | 6207187400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20240226 | 151900 | 6207187400 | 35100 | 34950 | 35100 | 34900 | 2363 |
| 197 | 20240226 | 151800 | 6124680600 | 34950 | 34900 | 34950 | 34900 | 87 |
| 198 | 20240226 | 151700 | 6121642350 | 34950 | 34950 | 35050 | 34950 | 1180 |
| 199 | 20240226 | 151600 | 6080386100 | 34950 | 35000 | 35050 | 34900 | 1191 |
| 200 | 20240226 | 151500 | 6038728650 | 35050 | 35050 | 35050 | 34950 | 516 |
| 201 | 20240226 | 151400 | 6020670250 | 35050 | 35050 | 35050 | 35000 | 354 |
| 202 | 20240226 | 151300 | 6008272900 | 35050 | 35000 | 35050 | 34850 | 682 |
| 203 | 20240226 | 151200 | 5984392350 | 34950 | 34950 | 35000 | 34900 | 1749 |
| 204 | 20240226 | 151100 | 5923328050 | 34950 | 35050 | 35050 | 34950 | 509 |
| 205 | 20240226 | 151000 | 5905513750 | 35050 | 35100 | 35150 | 35050 | 703 |
| 206 | 20240226 | 150900 | 5880858900 | 35100 | 35150 | 35200 | 35100 | 441 |
| 207 | 20240226 | 150800 | 5865371150 | 35100 | 35150 | 35150 | 35100 | 569 |
| 208 | 20240226 | 150700 | 5845391300 | 35100 | 35100 | 35150 | 35100 | 442 |
| 209 | 20240226 | 150600 | 5829870550 | 35150 | 35050 | 35150 | 35050 | 228 |
| 210 | 20240226 | 150500 | 5821875250 | 35050 | 35100 | 35100 | 35000 | 522 |
| 211 | 20240226 | 150400 | 5803586850 | 35050 | 35100 | 35100 | 35050 | 320 |
| 212 | 20240226 | 150300 | 5792365700 | 35100 | 35100 | 35100 | 35050 | 433 |
| 213 | 20240226 | 150200 | 5777177550 | 34900 | 34950 | 35100 | 34900 | 436 |
| 214 | 20240226 | 150100 | 5761941800 | 35000 | 35050 | 35050 | 34950 | 290 |
| 215 | 20240226 | 150000 | 5751797850 | 35000 | 35000 | 35050 | 34950 | 606 |
| 216 | 20240226 | 145900 | 5730590750 | 35000 | 35000 | 35000 | 34950 | 366 |
| 217 | 20240226 | 145800 | 5717791300 | 34950 | 35050 | 35050 | 34950 | 391 |
| 218 | 20240226 | 145700 | 5704106150 | 35000 | 35000 | 35050 | 35000 | 356 |
| 219 | 20240226 | 145600 | 5691641400 | 35050 | 35050 | 35050 | 35000 | 402 |
| 220 | 20240226 | 145500 | 5677565650 | 35050 | 35050 | 35100 | 35000 | 220 |
| 221 | 20240226 | 145400 | 5669855900 | 35000 | 35200 | 35200 | 35000 | 335 |
| 222 | 20240226 | 145300 | 5658104600 | 35050 | 35000 | 35050 | 35000 | 401 |
| 223 | 20240226 | 145200 | 5644059850 | 35050 | 35100 | 35100 | 35000 | 399 |
| 224 | 20240226 | 145100 | 5630082500 | 35050 | 35050 | 35100 | 35050 | 477 |
| 225 | 20240226 | 145000 | 5613358000 | 35100 | 35100 | 35100 | 35050 | 257 |
| 226 | 20240226 | 144900 | 5604344100 | 35100 | 35050 | 35100 | 35000 | 442 |
| 227 | 20240226 | 144800 | 5588855450 | 35050 | 35050 | 35100 | 35000 | 638 |
| 228 | 20240226 | 144700 | 5566493750 | 35100 | 35100 | 35150 | 35050 | 442 |
| 229 | 20240226 | 144600 | 5550981200 | 35150 | 35150 | 35150 | 35100 | 308 |
| 230 | 20240226 | 144500 | 5540163750 | 35300 | 35100 | 35300 | 35100 | 385 |
| 231 | 20240226 | 144400 | 5526641500 | 35050 | 35100 | 35100 | 35050 | 284 |
| 232 | 20240226 | 144300 | 5516683550 | 35100 | 35150 | 35150 | 35050 | 291 |
| 233 | 20240226 | 144200 | 5506477300 | 35150 | 35200 | 35200 | 35100 | 452 |
| 234 | 20240226 | 144100 | 5490602300 | 35200 | 35200 | 35200 | 35100 | 471 |
| 235 | 20240226 | 144000 | 5474051600 | 35150 | 35250 | 35250 | 35100 | 232 |
| 236 | 20240226 | 143900 | 5465899550 | 35250 | 35150 | 35250 | 35150 | 134 |
| 237 | 20240226 | 143800 | 5461185450 | 35150 | 35150 | 35250 | 35100 | 264 |
| 238 | 20240226 | 143700 | 5451902500 | 35100 | 35200 | 35250 | 35100 | 301 |
| 239 | 20240226 | 143600 | 5441324500 | 35200 | 35200 | 35200 | 35100 | 323 |
| 240 | 20240226 | 143500 | 5429967850 | 35150 | 35250 | 35250 | 35100 | 327 |
| 241 | 20240226 | 143400 | 5418470750 | 35250 | 35200 | 35250 | 35150 | 191 |
| 242 | 20240226 | 143300 | 5411748500 | 35200 | 35150 | 35250 | 35150 | 387 |
| 243 | 20240226 | 143200 | 5398140400 | 35100 | 35150 | 35150 | 35100 | 354 |
| 244 | 20240226 | 143100 | 5385710000 | 35150 | 35250 | 35250 | 35150 | 346 |
| 245 | 20240226 | 143000 | 5373540200 | 35250 | 35150 | 35250 | 35100 | 789 |
| 246 | 20240226 | 142900 | 5345810750 | 35200 | 35150 | 35200 | 35150 | 546 |
| 247 | 20240226 | 142800 | 5326611600 | 35200 | 35250 | 35250 | 35150 | 242 |
| 248 | 20240226 | 142700 | 5318094700 | 35250 | 35200 | 35250 | 35150 | 332 |
| 249 | 20240226 | 142600 | 5306406500 | 35250 | 35200 | 35250 | 35150 | 270 |
| 250 | 20240226 | 142500 | 5296902250 | 35250 | 35300 | 35300 | 35200 | 416 |
| 251 | 20240226 | 142400 | 5282247650 | 35300 | 35300 | 35350 | 35250 | 469 |
| 252 | 20240226 | 142300 | 5265698450 | 35350 | 35350 | 35450 | 35300 | 230 |
| 253 | 20240226 | 142200 | 5257567700 | 35350 | 35400 | 35400 | 35350 | 261 |
| 254 | 20240226 | 142100 | 5248338800 | 35400 | 35400 | 35400 | 35400 | 310 |
| 255 | 20240226 | 142000 | 5237364800 | 35400 | 35400 | 35400 | 35350 | 151 |
| 256 | 20240226 | 141900 | 5232019700 | 35400 | 35350 | 35400 | 35350 | 122 |
| 257 | 20240226 | 141800 | 5227701900 | 35400 | 35400 | 35400 | 35350 | 123 |
| 258 | 20240226 | 141700 | 5223347800 | 35400 | 35450 | 35450 | 35400 | 475 |
| 259 | 20240226 | 141600 | 5206518650 | 35500 | 35450 | 35500 | 35450 | 67 |
| 260 | 20240226 | 141500 | 5204142300 | 35450 | 35450 | 35450 | 35450 | 247 |
| 261 | 20240226 | 141400 | 5195386150 | 35450 | 35400 | 35450 | 35350 | 922 |
| 262 | 20240226 | 141300 | 5162752650 | 35400 | 35400 | 35400 | 35400 | 193 |
| 263 | 20240226 | 141200 | 5155920450 | 35400 | 35400 | 35400 | 35350 | 66 |
| 264 | 20240226 | 141100 | 5153584750 | 35400 | 35400 | 35400 | 35350 | 105 |
| 265 | 20240226 | 141000 | 5149867850 | 35400 | 35400 | 35400 | 35350 | 177 |
| 266 | 20240226 | 140900 | 5143602150 | 35400 | 35400 | 35400 | 35350 | 168 |
| 267 | 20240226 | 140800 | 5137657800 | 35400 | 35400 | 35400 | 35350 | 136 |
| 268 | 20240226 | 140700 | 5132844250 | 35400 | 35400 | 35400 | 35400 | 192 |
| 269 | 20240226 | 140600 | 5126047450 | 35400 | 35400 | 35400 | 35350 | 171 |
| 270 | 20240226 | 140500 | 5119996100 | 35350 | 35350 | 35350 | 35350 | 447 |
| 271 | 20240226 | 140400 | 5104194650 | 35350 | 35350 | 35350 | 35350 | 138 |
| 272 | 20240226 | 140300 | 5099316350 | 35350 | 35350 | 35350 | 35350 | 149 |
| 273 | 20240226 | 140200 | 5094049200 | 35350 | 35350 | 35400 | 35350 | 86 |
| 274 | 20240226 | 140100 | 5091009000 | 35350 | 35350 | 35400 | 35350 | 155 |
| 275 | 20240226 | 140000 | 5085527250 | 35400 | 35400 | 35450 | 35400 | 256 |
| 276 | 20240226 | 135900 | 5076463500 | 35400 | 35350 | 35450 | 35350 | 261 |
| 277 | 20240226 | 135800 | 5067220150 | 35400 | 35450 | 35450 | 35350 | 677 |
| 278 | 20240226 | 135700 | 5043281250 | 35450 | 35400 | 35450 | 35400 | 206 |
| 279 | 20240226 | 135600 | 5035988300 | 35400 | 35450 | 35450 | 35400 | 670 |
| 280 | 20240226 | 135500 | 5012267800 | 35450 | 35400 | 35500 | 35400 | 202 |
| 281 | 20240226 | 135400 | 5005104150 | 35450 | 35450 | 35450 | 35450 | 316 |
| 282 | 20240226 | 135300 | 4993901950 | 35450 | 35450 | 35450 | 35450 | 108 |
| 283 | 20240226 | 135200 | 4990073350 | 35450 | 35450 | 35450 | 35400 | 196 |
| 284 | 20240226 | 135100 | 4983127600 | 35450 | 35400 | 35450 | 35350 | 363 |
| 285 | 20240226 | 135000 | 4970275400 | 35400 | 35450 | 35450 | 35350 | 60 |
| 286 | 20240226 | 134900 | 4968150900 | 35450 | 35350 | 35450 | 35350 | 1343 |
| 287 | 20240226 | 134800 | 4920657100 | 35300 | 35250 | 35350 | 35250 | 281 |
| 288 | 20240226 | 134700 | 4910741300 | 35300 | 35300 | 35350 | 35300 | 132 |
| 289 | 20240226 | 134600 | 4906081550 | 35300 | 35300 | 35300 | 35250 | 177 |
| 290 | 20240226 | 134500 | 4899834250 | 35250 | 35150 | 35350 | 35150 | 1995 |
| 291 | 20240226 | 134400 | 4829554850 | 35150 | 35100 | 35150 | 35100 | 388 |
| 292 | 20240226 | 134300 | 4815934750 | 35100 | 35100 | 35100 | 35100 | 26 |
| 293 | 20240226 | 134200 | 4815022150 | 35050 | 35100 | 35100 | 35050 | 104 |
| 294 | 20240226 | 134100 | 4811376650 | 35100 | 35100 | 35100 | 35100 | 29 |
| 295 | 20240226 | 134000 | 4810358750 | 35100 | 35100 | 35100 | 35100 | 14 |
| 296 | 20240226 | 133900 | 4809867350 | 35100 | 35100 | 35150 | 35100 | 432 |
| 297 | 20240226 | 133800 | 4794704050 | 35050 | 35100 | 35100 | 35050 | 418 |
| 298 | 20240226 | 133700 | 4780051750 | 35050 | 35050 | 35100 | 35050 | 84 |
| 299 | 20240226 | 133600 | 4777107450 | 35100 | 35100 | 35100 | 35100 | 3 |
| 300 | 20240226 | 133500 | 4777002150 | 35100 | 35050 | 35100 | 35050 | 50 |
| 301 | 20240226 | 133400 | 4775249400 | 35100 | 35050 | 35100 | 35050 | 419 |
| 302 | 20240226 | 133300 | 4760562150 | 35050 | 35100 | 35100 | 35050 | 37 |
| 303 | 20240226 | 133200 | 4759264950 | 35050 | 35100 | 35100 | 35050 | 232 |
| 304 | 20240226 | 133100 | 4751133250 | 35100 | 35100 | 35100 | 35050 | 31 |
| 305 | 20240226 | 133000 | 4750045250 | 35100 | 35100 | 35100 | 35050 | 303 |
| 306 | 20240226 | 132900 | 4739423600 | 35100 | 35100 | 35100 | 35050 | 65 |
| 307 | 20240226 | 132800 | 4737144900 | 35050 | 35150 | 35150 | 35050 | 551 |
| 308 | 20240226 | 132700 | 4717804750 | 35150 | 35100 | 35150 | 35100 | 365 |
| 309 | 20240226 | 132600 | 4704991900 | 35150 | 35150 | 35150 | 35150 | 78 |
| 310 | 20240226 | 132500 | 4702250200 | 35150 | 35150 | 35150 | 35150 | 7 |
| 311 | 20240226 | 132400 | 4702004150 | 35100 | 35200 | 35200 | 35100 | 70 |
| 312 | 20240226 | 132300 | 4699546450 | 35200 | 35150 | 35200 | 35150 | 306 |
| 313 | 20240226 | 132200 | 4688789400 | 35150 | 35200 | 35200 | 35150 | 27 |
| 314 | 20240226 | 132100 | 4687840000 | 35150 | 35200 | 35200 | 35150 | 767 |
| 315 | 20240226 | 132000 | 4660879800 | 35200 | 35200 | 35200 | 35150 | 605 |
| 316 | 20240226 | 131900 | 4639611550 | 35200 | 35200 | 35200 | 35200 | 6 |
| 317 | 20240226 | 131800 | 4639400350 | 35150 | 35150 | 35200 | 35150 | 193 |
| 318 | 20240226 | 131700 | 4632616250 | 35200 | 35200 | 35200 | 35200 | 8 |
| 319 | 20240226 | 131600 | 4632334650 | 35200 | 35200 | 35200 | 35200 | 94 |
| 320 | 20240226 | 131500 | 4629025850 | 35200 | 35150 | 35200 | 35150 | 188 |
| 321 | 20240226 | 131400 | 4622417600 | 35150 | 35200 | 35200 | 35150 | 272 |
| 322 | 20240226 | 131300 | 4612856400 | 35200 | 35200 | 35200 | 35200 | 24 |
| 323 | 20240226 | 131200 | 4612011600 | 35150 | 35200 | 35200 | 35150 | 32 |
| 324 | 20240226 | 131100 | 4610886050 | 35200 | 35200 | 35200 | 35200 | 2 |
| 325 | 20240226 | 131000 | 4610815650 | 35150 | 35250 | 35250 | 35150 | 854 |
| 326 | 20240226 | 130900 | 4580778850 | 35200 | 35200 | 35200 | 35150 | 234 |
| 327 | 20240226 | 130800 | 4572542100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 328 | 20240226 | 130700 | 4572542100 | 35200 | 35200 | 35200 | 35150 | 270 |
| 329 | 20240226 | 130600 | 4563038600 | 35200 | 35150 | 35250 | 35150 | 412 |
| 330 | 20240226 | 130500 | 4548542550 | 35150 | 35150 | 35150 | 35150 | 300 |
| 331 | 20240226 | 130400 | 4537997550 | 35150 | 35150 | 35150 | 35100 | 40 |
| 332 | 20240226 | 130300 | 4536592250 | 35150 | 35150 | 35150 | 35150 | 17 |
| 333 | 20240226 | 130200 | 4535994700 | 35150 | 35150 | 35150 | 35150 | 24 |
| 334 | 20240226 | 130100 | 4535151100 | 35150 | 35200 | 35200 | 35150 | 66 |
| 335 | 20240226 | 130000 | 4532830600 | 35200 | 35200 | 35200 | 35200 | 1 |
| 336 | 20240226 | 125900 | 4532795400 | 35200 | 35200 | 35200 | 35200 | 109 |
| 337 | 20240226 | 125800 | 4528958600 | 35200 | 35200 | 35200 | 35200 | 29 |
| 338 | 20240226 | 125700 | 4527937800 | 35150 | 35150 | 35150 | 35150 | 355 |
| 339 | 20240226 | 125600 | 4515459550 | 35150 | 35150 | 35150 | 35150 | 8 |
| 340 | 20240226 | 125500 | 4515178350 | 35100 | 35050 | 35150 | 35050 | 198 |
| 341 | 20240226 | 125400 | 4508221000 | 35150 | 35150 | 35150 | 35150 | 6 |
| 342 | 20240226 | 125300 | 4508010100 | 35150 | 35100 | 35150 | 35100 | 21 |
| 343 | 20240226 | 125200 | 4507272600 | 35150 | 35150 | 35150 | 35150 | 3 |
| 344 | 20240226 | 125100 | 4507167150 | 35100 | 35100 | 35100 | 35100 | 260 |
| 345 | 20240226 | 125000 | 4498041150 | 35100 | 35100 | 35100 | 35100 | 8 |
| 346 | 20240226 | 124900 | 4497760350 | 35100 | 35100 | 35100 | 35100 | 1 |
| 347 | 20240226 | 124800 | 4497725250 | 35050 | 35050 | 35100 | 35050 | 472 |
| 348 | 20240226 | 124700 | 4481180150 | 35000 | 35050 | 35050 | 35000 | 46 |
| 349 | 20240226 | 124600 | 4479570050 | 35050 | 35050 | 35050 | 35050 | 29 |
| 350 | 20240226 | 124500 | 4478553600 | 35050 | 35100 | 35100 | 35050 | 1564 |
| 351 | 20240226 | 124400 | 4423706500 | 35100 | 35150 | 35150 | 35100 | 33 |
| 352 | 20240226 | 124300 | 4422546800 | 35150 | 35150 | 35150 | 35150 | 8 |
| 353 | 20240226 | 124200 | 4422265600 | 35100 | 35150 | 35150 | 35100 | 70 |
| 354 | 20240226 | 124100 | 4419805300 | 35150 | 35100 | 35150 | 35100 | 447 |
| 355 | 20240226 | 124000 | 4404114350 | 35100 | 35150 | 35150 | 35100 | 292 |
| 356 | 20240226 | 123900 | 4393864750 | 35100 | 35200 | 35200 | 35100 | 8 |
| 357 | 20240226 | 123800 | 4393583750 | 35200 | 35200 | 35200 | 35200 | 0 |
| 358 | 20240226 | 123700 | 4393583750 | 35200 | 35150 | 35200 | 35150 | 31 |
| 359 | 20240226 | 123600 | 4392493750 | 35100 | 35050 | 35100 | 35000 | 805 |
| 360 | 20240226 | 123500 | 4364258450 | 35050 | 35100 | 35100 | 35050 | 251 |
| 361 | 20240226 | 123400 | 4355453050 | 35100 | 35100 | 35100 | 35100 | 23 |
| 362 | 20240226 | 123300 | 4354645750 | 35100 | 35100 | 35100 | 35100 | 2 |
| 363 | 20240226 | 123200 | 4354575550 | 35100 | 35100 | 35100 | 35100 | 7 |
| 364 | 20240226 | 123100 | 4354329850 | 35100 | 35100 | 35100 | 35100 | 5 |
| 365 | 20240226 | 123000 | 4354154350 | 35100 | 35050 | 35100 | 35050 | 44 |
| 366 | 20240226 | 122900 | 4352610900 | 35100 | 35000 | 35100 | 35000 | 8 |
| 367 | 20240226 | 122800 | 4352330200 | 35100 | 35000 | 35100 | 35000 | 3 |
| 368 | 20240226 | 122700 | 4352225000 | 35000 | 35000 | 35100 | 35000 | 24 |
| 369 | 20240226 | 122600 | 4351384300 | 35050 | 35050 | 35050 | 35000 | 27 |
| 370 | 20240226 | 122500 | 4350438050 | 35100 | 35000 | 35100 | 35000 | 21 |
| 371 | 20240226 | 122400 | 4349702950 | 35000 | 35100 | 35100 | 35000 | 120 |
| 372 | 20240226 | 122300 | 4345502050 | 35100 | 35100 | 35100 | 35100 | 82 |
| 373 | 20240226 | 122200 | 4342623850 | 35100 | 35100 | 35100 | 35100 | 32 |
| 374 | 20240226 | 122100 | 4341500650 | 35100 | 35050 | 35100 | 35050 | 61 |
| 375 | 20240226 | 122000 | 4339359650 | 35000 | 35050 | 35050 | 35000 | 550 |
| 376 | 20240226 | 121900 | 4320107150 | 35050 | 35000 | 35100 | 35000 | 634 |
| 377 | 20240226 | 121800 | 4297909500 | 35100 | 35100 | 35100 | 35100 | 3 |
| 378 | 20240226 | 121700 | 4297804200 | 35000 | 35050 | 35100 | 35000 | 99 |
| 379 | 20240226 | 121600 | 4294335650 | 35050 | 35000 | 35050 | 35000 | 101 |
| 380 | 20240226 | 121500 | 4290800400 | 34950 | 34950 | 35050 | 34900 | 115 |
| 381 | 20240226 | 121400 | 4286781700 | 35150 | 35000 | 35150 | 34900 | 424 |
| 382 | 20240226 | 121300 | 4271976750 | 34850 | 34950 | 35000 | 34850 | 1547 |
| 383 | 20240226 | 121200 | 4217981400 | 35000 | 35050 | 35100 | 35000 | 1860 |
| 384 | 20240226 | 121100 | 4152860800 | 35100 | 35100 | 35150 | 35100 | 368 |
| 385 | 20240226 | 121000 | 4139943650 | 35150 | 35100 | 35150 | 35100 | 3 |
| 386 | 20240226 | 120900 | 4139838250 | 35150 | 35150 | 35150 | 35100 | 29 |
| 387 | 20240226 | 120800 | 4138819050 | 35150 | 35100 | 35150 | 35100 | 15 |
| 388 | 20240226 | 120700 | 4138291900 | 35100 | 35200 | 35200 | 35100 | 49 |
| 389 | 20240226 | 120600 | 4136568750 | 35200 | 35100 | 35200 | 35100 | 14 |
| 390 | 20240226 | 120500 | 4136076150 | 35150 | 35100 | 35150 | 35100 | 62 |
| 391 | 20240226 | 120400 | 4133898800 | 35150 | 35150 | 35150 | 35150 | 2 |
| 392 | 20240226 | 120300 | 4133828500 | 35050 | 35050 | 35050 | 35050 | 536 |
| 393 | 20240226 | 120200 | 4115041700 | 35050 | 35050 | 35050 | 35050 | 88 |
| 394 | 20240226 | 120100 | 4111957300 | 35000 | 35050 | 35050 | 35000 | 313 |
| 395 | 20240226 | 120000 | 4100991750 | 35050 | 35100 | 35100 | 35050 | 317 |
| 396 | 20240226 | 115900 | 4089880500 | 35050 | 35100 | 35100 | 35050 | 80 |
| 397 | 20240226 | 115800 | 4087076450 | 35100 | 35100 | 35100 | 35100 | 80 |
| 398 | 20240226 | 115700 | 4084268450 | 35050 | 35100 | 35100 | 35050 | 417 |
| 399 | 20240226 | 115600 | 4069644400 | 35150 | 35150 | 35150 | 35150 | 2 |
| 400 | 20240226 | 115500 | 4069574100 | 35200 | 35200 | 35200 | 35200 | 13 |
| 401 | 20240226 | 115400 | 4069116500 | 35200 | 35200 | 35200 | 35050 | 137 |
| 402 | 20240226 | 115300 | 4064307550 | 35200 | 35200 | 35250 | 35100 | 2082 |
| 403 | 20240226 | 115200 | 3991137600 | 35200 | 35200 | 35250 | 35200 | 77 |
| 404 | 20240226 | 115100 | 3988424950 | 35250 | 35200 | 35250 | 35200 | 213 |
| 405 | 20240226 | 115000 | 3980922400 | 35200 | 35200 | 35250 | 35200 | 13 |
| 406 | 20240226 | 114900 | 3980464500 | 35250 | 35250 | 35250 | 35200 | 156 |
| 407 | 20240226 | 114800 | 3974972800 | 35300 | 35300 | 35300 | 35300 | 3 |
| 408 | 20240226 | 114700 | 3974866900 | 35300 | 35250 | 35300 | 35200 | 32 |
| 409 | 20240226 | 114600 | 3973737800 | 35300 | 35250 | 35300 | 35250 | 16 |
| 410 | 20240226 | 114500 | 3973173750 | 35250 | 35250 | 35250 | 35250 | 8 |
| 411 | 20240226 | 114400 | 3972891750 | 35200 | 35300 | 35300 | 35200 | 63 |
| 412 | 20240226 | 114300 | 3970671850 | 35300 | 35200 | 35300 | 35200 | 104 |
| 413 | 20240226 | 114200 | 3967010050 | 35200 | 35200 | 35200 | 35200 | 93 |
| 414 | 20240226 | 114100 | 3963736450 | 35150 | 35200 | 35200 | 35150 | 100 |
| 415 | 20240226 | 114000 | 3960221300 | 35200 | 35200 | 35200 | 35200 | 24 |
| 416 | 20240226 | 113900 | 3959376500 | 35200 | 35250 | 35250 | 35200 | 10 |
| 417 | 20240226 | 113800 | 3959024450 | 35200 | 35250 | 35250 | 35200 | 130 |
| 418 | 20240226 | 113700 | 3954443450 | 35300 | 35300 | 35300 | 35300 | 30 |
| 419 | 20240226 | 113600 | 3953384450 | 35300 | 35300 | 35300 | 35300 | 5 |
| 420 | 20240226 | 113500 | 3953207950 | 35250 | 35250 | 35250 | 35250 | 150 |
| 421 | 20240226 | 113400 | 3947920450 | 35300 | 35200 | 35300 | 35200 | 5 |
| 422 | 20240226 | 113300 | 3947744350 | 35150 | 35150 | 35150 | 35100 | 418 |
| 423 | 20240226 | 113200 | 3933052200 | 35150 | 35200 | 35200 | 35150 | 93 |
| 424 | 20240226 | 113100 | 3929778700 | 35250 | 35250 | 35250 | 35250 | 5 |
| 425 | 20240226 | 113000 | 3929602450 | 35250 | 35200 | 35250 | 35200 | 11 |
| 426 | 20240226 | 112900 | 3929215150 | 35250 | 35300 | 35300 | 35150 | 81 |
| 427 | 20240226 | 112800 | 3926364500 | 35200 | 35200 | 35200 | 35200 | 174 |
| 428 | 20240226 | 112700 | 3920239700 | 35200 | 35250 | 35300 | 35200 | 724 |
| 429 | 20240226 | 112600 | 3894736100 | 35250 | 35250 | 35300 | 35250 | 161 |
| 430 | 20240226 | 112500 | 3889056250 | 35350 | 35350 | 35350 | 35350 | 2 |
| 431 | 20240226 | 112400 | 3888985550 | 35250 | 35250 | 35250 | 35250 | 7 |
| 432 | 20240226 | 112300 | 3888738800 | 35200 | 35200 | 35200 | 35200 | 432 |
| 433 | 20240226 | 112200 | 3873532400 | 35200 | 35200 | 35250 | 35200 | 191 |
| 434 | 20240226 | 112100 | 3866809100 | 35250 | 35150 | 35250 | 35150 | 745 |
| 435 | 20240226 | 112000 | 3840621650 | 35250 | 35250 | 35250 | 35250 | 0 |
| 436 | 20240226 | 111900 | 3840621650 | 35250 | 35200 | 35250 | 35200 | 345 |
| 437 | 20240226 | 111800 | 3828476450 | 35250 | 35150 | 35250 | 35150 | 185 |
| 438 | 20240226 | 111700 | 3821964800 | 35150 | 35200 | 35250 | 35150 | 285 |
| 439 | 20240226 | 111600 | 3811932600 | 35200 | 35200 | 35250 | 35200 | 37 |
| 440 | 20240226 | 111500 | 3810628650 | 35250 | 35200 | 35250 | 35200 | 57 |
| 441 | 20240226 | 111400 | 3808620200 | 35250 | 35200 | 35250 | 35200 | 60 |
| 442 | 20240226 | 111300 | 3806507550 | 35200 | 35200 | 35200 | 35200 | 32 |
| 443 | 20240226 | 111200 | 3805381150 | 35150 | 35150 | 35150 | 35150 | 11 |
| 444 | 20240226 | 111100 | 3804994500 | 35150 | 35150 | 35150 | 35150 | 50 |
| 445 | 20240226 | 111000 | 3803237000 | 35150 | 35150 | 35200 | 35100 | 236 |
| 446 | 20240226 | 110900 | 3794942600 | 35200 | 35150 | 35250 | 35150 | 62 |
| 447 | 20240226 | 110800 | 3792762250 | 35200 | 35350 | 35350 | 35150 | 788 |
| 448 | 20240226 | 110700 | 3765024850 | 35350 | 35400 | 35400 | 35200 | 404 |
| 449 | 20240226 | 110600 | 3750784750 | 35400 | 35300 | 35400 | 35250 | 250 |
| 450 | 20240226 | 110500 | 3741959300 | 35400 | 35450 | 35450 | 35350 | 87 |
| 451 | 20240226 | 110400 | 3738881250 | 35450 | 35400 | 35450 | 35350 | 141 |
| 452 | 20240226 | 110300 | 3733891700 | 35400 | 35400 | 35400 | 35400 | 471 |
| 453 | 20240226 | 110200 | 3717218300 | 35400 | 35350 | 35400 | 35350 | 422 |
| 454 | 20240226 | 110100 | 3702300250 | 35300 | 35300 | 35500 | 35300 | 1033 |
| 455 | 20240226 | 110000 | 3665680200 | 35300 | 35300 | 35300 | 35300 | 8 |
| 456 | 20240226 | 105900 | 3665397800 | 35300 | 35300 | 35350 | 35300 | 191 |
| 457 | 20240226 | 105800 | 3658655450 | 35300 | 35350 | 35350 | 35300 | 349 |
| 458 | 20240226 | 105700 | 3646332950 | 35350 | 35300 | 35350 | 35300 | 274 |
| 459 | 20240226 | 105600 | 3636659400 | 35350 | 35300 | 35350 | 35250 | 1363 |
| 460 | 20240226 | 105500 | 3588542350 | 35350 | 35350 | 35350 | 35300 | 35 |
| 461 | 20240226 | 105400 | 3587305450 | 35350 | 35350 | 35350 | 35350 | 70 |
| 462 | 20240226 | 105300 | 3584830950 | 35300 | 35350 | 35350 | 35300 | 39 |
| 463 | 20240226 | 105200 | 3583453750 | 35450 | 35300 | 35450 | 35300 | 26 |
| 464 | 20240226 | 105100 | 3582532350 | 35450 | 35400 | 35450 | 35300 | 8 |
| 465 | 20240226 | 105000 | 3582249350 | 35450 | 35300 | 35450 | 35300 | 31 |
| 466 | 20240226 | 104900 | 3581151150 | 35400 | 35250 | 35400 | 35250 | 510 |
| 467 | 20240226 | 104800 | 3563122750 | 35350 | 35300 | 35350 | 35250 | 445 |
| 468 | 20240226 | 104700 | 3547410700 | 35300 | 35200 | 35350 | 35200 | 835 |
| 469 | 20240226 | 104600 | 3517952550 | 35200 | 35200 | 35200 | 35200 | 241 |
| 470 | 20240226 | 104500 | 3509469350 | 35300 | 35300 | 35300 | 35200 | 1029 |
| 471 | 20240226 | 104400 | 3473192800 | 35350 | 35350 | 35350 | 35250 | 453 |
| 472 | 20240226 | 104300 | 3457201500 | 35350 | 35300 | 35350 | 35300 | 111 |
| 473 | 20240226 | 104200 | 3453282100 | 35350 | 35350 | 35350 | 35250 | 1801 |
| 474 | 20240226 | 104100 | 3389688600 | 35450 | 35300 | 35450 | 35300 | 564 |
| 475 | 20240226 | 104000 | 3369760250 | 35350 | 35400 | 35450 | 35350 | 655 |
| 476 | 20240226 | 103900 | 3346602650 | 35450 | 35350 | 35450 | 35300 | 613 |
| 477 | 20240226 | 103800 | 3324932450 | 35350 | 35400 | 35500 | 35300 | 120 |
| 478 | 20240226 | 103700 | 3320694350 | 35500 | 35550 | 35550 | 35300 | 1235 |
| 479 | 20240226 | 103600 | 3277042750 | 35550 | 35500 | 35550 | 35500 | 30 |
| 480 | 20240226 | 103500 | 3275976400 | 35500 | 35500 | 35500 | 35450 | 158 |
| 481 | 20240226 | 103400 | 3270371500 | 35500 | 35600 | 35600 | 35350 | 1753 |
| 482 | 20240226 | 103300 | 3208139600 | 35600 | 35650 | 35650 | 35600 | 104 |
| 483 | 20240226 | 103200 | 3204436100 | 35650 | 35700 | 35700 | 35600 | 1052 |
| 484 | 20240226 | 103100 | 3166944550 | 35700 | 35700 | 35750 | 35650 | 398 |
| 485 | 20240226 | 103000 | 3152746000 | 35700 | 35850 | 35850 | 35700 | 364 |
| 486 | 20240226 | 102900 | 3139734350 | 35850 | 35850 | 35900 | 35800 | 1910 |
| 487 | 20240226 | 102800 | 3071266800 | 35800 | 35800 | 35850 | 35800 | 333 |
| 488 | 20240226 | 102700 | 3059343800 | 35750 | 35750 | 35800 | 35750 | 359 |
| 489 | 20240226 | 102600 | 3046502250 | 35750 | 35750 | 35800 | 35750 | 545 |
| 490 | 20240226 | 102500 | 3027016450 | 35750 | 35800 | 35800 | 35750 | 228 |
| 491 | 20240226 | 102400 | 3018864800 | 35800 | 35800 | 35800 | 35800 | 93 |
| 492 | 20240226 | 102300 | 3015535400 | 35800 | 35700 | 35800 | 35700 | 1465 |
| 493 | 20240226 | 102200 | 2963223500 | 35700 | 35700 | 35700 | 35650 | 82 |
| 494 | 20240226 | 102100 | 2960296200 | 35700 | 35650 | 35700 | 35650 | 1177 |
| 495 | 20240226 | 102000 | 2918335500 | 35650 | 35650 | 35650 | 35550 | 824 |
| 496 | 20240226 | 101900 | 2889005800 | 35650 | 35600 | 35650 | 35550 | 513 |
| 497 | 20240226 | 101800 | 2870753150 | 35650 | 35650 | 35650 | 35600 | 167 |
| 498 | 20240226 | 101700 | 2864804600 | 35650 | 35700 | 35700 | 35650 | 88 |
| 499 | 20240226 | 101600 | 2861665750 | 35700 | 35700 | 35700 | 35700 | 54 |
| 500 | 20240226 | 101500 | 2859737950 | 35700 | 35750 | 35750 | 35700 | 56 |
| 501 | 20240226 | 101400 | 2857736500 | 35750 | 35700 | 35750 | 35550 | 253 |
| 502 | 20240226 | 101300 | 2848706100 | 35700 | 35500 | 35700 | 35500 | 391 |
| 503 | 20240226 | 101200 | 2834776400 | 35600 | 35500 | 35600 | 35500 | 376 |
| 504 | 20240226 | 101100 | 2821412400 | 35550 | 35550 | 35550 | 35500 | 360 |
| 505 | 20240226 | 101000 | 2808629800 | 35500 | 35600 | 35600 | 35500 | 787 |
| 506 | 20240226 | 100900 | 2780636600 | 35700 | 35700 | 35700 | 35600 | 962 |
| 507 | 20240226 | 100800 | 2746349350 | 35650 | 35850 | 35850 | 35650 | 775 |
| 508 | 20240226 | 100700 | 2718642150 | 35950 | 35850 | 35950 | 35850 | 2239 |
| 509 | 20240226 | 100600 | 2638267750 | 35850 | 35800 | 35850 | 35800 | 920 |
| 510 | 20240226 | 100500 | 2605329250 | 35850 | 35850 | 35900 | 35800 | 219 |
| 511 | 20240226 | 100400 | 2597479500 | 35850 | 35700 | 35850 | 35700 | 4373 |
| 512 | 20240226 | 100300 | 2440959500 | 35700 | 35700 | 35700 | 35700 | 375 |
| 513 | 20240226 | 100200 | 2427572000 | 35600 | 35700 | 35700 | 35550 | 122 |
| 514 | 20240226 | 100100 | 2423224950 | 35650 | 35700 | 35700 | 35600 | 231 |
| 515 | 20240226 | 100000 | 2414988700 | 35700 | 35700 | 35700 | 35700 | 444 |
| 516 | 20240226 | 095900 | 2399137900 | 35700 | 35550 | 35700 | 35500 | 4735 |
| 517 | 20240226 | 095800 | 2230417450 | 35500 | 35600 | 35600 | 35500 | 583 |
| 518 | 20240226 | 095700 | 2209706500 | 35600 | 35600 | 35600 | 35550 | 1290 |
| 519 | 20240226 | 095600 | 2163785200 | 35600 | 35650 | 35650 | 35600 | 347 |
| 520 | 20240226 | 095500 | 2151417000 | 35650 | 35650 | 35650 | 35600 | 340 |
| 521 | 20240226 | 095400 | 2139306650 | 35650 | 35650 | 35650 | 35600 | 1326 |
| 522 | 20240226 | 095300 | 2092084950 | 35650 | 35650 | 35650 | 35600 | 353 |
| 523 | 20240226 | 095200 | 2079514600 | 35650 | 35600 | 35650 | 35600 | 386 |
| 524 | 20240226 | 095100 | 2065768600 | 35600 | 35650 | 35650 | 35550 | 379 |
| 525 | 20240226 | 095000 | 2052276300 | 35650 | 35550 | 35650 | 35550 | 218 |
| 526 | 20240226 | 094900 | 2044513400 | 35600 | 35600 | 35600 | 35600 | 85 |
| 527 | 20240226 | 094800 | 2041487400 | 35550 | 35450 | 35550 | 35450 | 323 |
| 528 | 20240226 | 094700 | 2030012900 | 35500 | 35400 | 35500 | 35400 | 41 |
| 529 | 20240226 | 094600 | 2028558700 | 35400 | 35400 | 35500 | 35350 | 681 |
| 530 | 20240226 | 094500 | 2004450650 | 35400 | 35500 | 35500 | 35400 | 1268 |
| 531 | 20240226 | 094400 | 1959551300 | 35500 | 35500 | 35500 | 35500 | 1 |
| 532 | 20240226 | 094300 | 1959515800 | 35550 | 35550 | 35600 | 35350 | 541 |
| 533 | 20240226 | 094200 | 1940340400 | 35500 | 35500 | 35500 | 35500 | 33 |
| 534 | 20240226 | 094100 | 1939168900 | 35500 | 35550 | 35550 | 35400 | 779 |
| 535 | 20240226 | 094000 | 1911532900 | 35500 | 35350 | 35500 | 35350 | 526 |
| 536 | 20240226 | 093900 | 1892888200 | 35300 | 35400 | 35400 | 35300 | 139 |
| 537 | 20240226 | 093800 | 1887975100 | 35400 | 35450 | 35450 | 35300 | 1842 |
| 538 | 20240226 | 093700 | 1822855850 | 35450 | 35600 | 35650 | 35450 | 1263 |
| 539 | 20240226 | 093600 | 1778042800 | 35600 | 35750 | 35750 | 35600 | 374 |
| 540 | 20240226 | 093500 | 1764703950 | 35700 | 35700 | 35750 | 35700 | 661 |
| 541 | 20240226 | 093400 | 1741105400 | 35700 | 35550 | 35700 | 35550 | 452 |
| 542 | 20240226 | 093300 | 1725021550 | 35450 | 35700 | 35700 | 35450 | 715 |
| 543 | 20240226 | 093200 | 1699611700 | 35700 | 35600 | 35700 | 35600 | 106 |
| 544 | 20240226 | 093100 | 1695837400 | 35600 | 35600 | 35750 | 35600 | 246 |
| 545 | 20240226 | 093000 | 1687073000 | 35550 | 35850 | 35850 | 35550 | 835 |
| 546 | 20240226 | 092900 | 1657264700 | 35800 | 35900 | 35900 | 35800 | 1187 |
| 547 | 20240226 | 092800 | 1614691000 | 35900 | 35850 | 35900 | 35800 | 1307 |
| 548 | 20240226 | 092700 | 1567777550 | 35850 | 35850 | 35900 | 35700 | 2965 |
| 549 | 20240226 | 092600 | 1461672750 | 35900 | 35950 | 35950 | 35850 | 1161 |
| 550 | 20240226 | 092500 | 1419993250 | 35950 | 35950 | 36000 | 35800 | 2585 |
| 551 | 20240226 | 092400 | 1327164550 | 35950 | 35900 | 36000 | 35850 | 1681 |
| 552 | 20240226 | 092300 | 1266777900 | 35900 | 35950 | 35950 | 35800 | 1185 |
| 553 | 20240226 | 092200 | 1224278200 | 35950 | 35950 | 35950 | 35900 | 2069 |
| 554 | 20240226 | 092100 | 1149920950 | 35850 | 35800 | 35950 | 35750 | 4089 |
| 555 | 20240226 | 092000 | 1003380900 | 35750 | 35700 | 35850 | 35650 | 3979 |
| 556 | 20240226 | 091900 | 861166900 | 35700 | 35400 | 35700 | 35400 | 6307 |
| 557 | 20240226 | 091800 | 636869050 | 35400 | 35400 | 35400 | 35350 | 772 |
| 558 | 20240226 | 091700 | 609555950 | 35400 | 35250 | 35450 | 35250 | 3976 |
| 559 | 20240226 | 091600 | 468848850 | 35250 | 35200 | 35250 | 35150 | 255 |
| 560 | 20240226 | 091500 | 459875350 | 35100 | 35200 | 35200 | 35100 | 323 |
| 561 | 20240226 | 091400 | 448519150 | 35100 | 35000 | 35100 | 35000 | 208 |
| 562 | 20240226 | 091300 | 441223150 | 35050 | 35300 | 35300 | 35050 | 1401 |
| 563 | 20240226 | 091200 | 392002900 | 35150 | 35200 | 35400 | 35150 | 2257 |
| 564 | 20240226 | 091100 | 312379050 | 35200 | 35100 | 35200 | 35100 | 315 |
| 565 | 20240226 | 091000 | 301309050 | 35100 | 35200 | 35200 | 35100 | 317 |
| 566 | 20240226 | 090900 | 290171250 | 35200 | 35200 | 35250 | 35200 | 244 |
| 567 | 20240226 | 090800 | 281579750 | 35200 | 35050 | 35200 | 35050 | 19 |
| 568 | 20240226 | 090700 | 280911600 | 34950 | 35300 | 35300 | 34950 | 1715 |
| 569 | 20240226 | 090600 | 220574750 | 35300 | 35200 | 35300 | 35200 | 757 |
| 570 | 20240226 | 090500 | 193889400 | 35200 | 35150 | 35200 | 35100 | 529 |
| 571 | 20240226 | 090400 | 175296650 | 35100 | 35100 | 35100 | 35100 | 113 |
| 572 | 20240226 | 090300 | 171330350 | 35000 | 35050 | 35050 | 34950 | 553 |
| 573 | 20240226 | 090200 | 151960050 | 35100 | 35100 | 35100 | 35100 | 83 |
| 574 | 20240226 | 090100 | 149046750 | 35200 | 35150 | 35200 | 35100 | 2909 |
| 575 | 20240226 | 090000 | 46923750 | 35100 | 34950 | 35100 | 34950 | 1336 |