31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 184600 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 3312 |
| 3 | 20240226 | 184500 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20240226 | 184400 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20240226 | 184300 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20240226 | 184200 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20240226 | 184100 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20240226 | 184000 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20240226 | 183900 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20240226 | 183800 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20240226 | 183700 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20240226 | 183600 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20240226 | 183500 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20240226 | 183400 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20240226 | 183300 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20240226 | 183200 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20240226 | 183100 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20240226 | 183000 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20240226 | 182900 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20240226 | 182800 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20240226 | 182700 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20240226 | 182600 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20240226 | 182500 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20240226 | 182400 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20240226 | 182300 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20240226 | 182200 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20240226 | 182100 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20240226 | 182000 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20240226 | 181900 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20240226 | 181800 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20240226 | 181700 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20240226 | 181600 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 3312 |
| 33 | 20240226 | 181500 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20240226 | 181400 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20240226 | 181300 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20240226 | 181200 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20240226 | 181100 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20240226 | 181000 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20240226 | 180900 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20240226 | 180800 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20240226 | 180700 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20240226 | 180600 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20240226 | 180500 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20240226 | 180400 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20240226 | 180300 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20240226 | 180200 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20240226 | 180100 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20240226 | 180000 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20240226 | 175900 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20240226 | 175800 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20240226 | 175700 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20240226 | 175600 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20240226 | 175500 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20240226 | 175400 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20240226 | 175300 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20240226 | 175200 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20240226 | 175100 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20240226 | 175000 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20240226 | 174900 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20240226 | 174800 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20240226 | 174700 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20240226 | 174600 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 3312 |
| 63 | 20240226 | 174500 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20240226 | 174400 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20240226 | 174300 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20240226 | 174200 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20240226 | 174100 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20240226 | 174000 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20240226 | 173900 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20240226 | 173800 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20240226 | 173700 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20240226 | 173600 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20240226 | 173500 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20240226 | 173400 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20240226 | 173300 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20240226 | 173200 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20240226 | 173100 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20240226 | 173000 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20240226 | 172900 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20240226 | 172800 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20240226 | 172700 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20240226 | 172600 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20240226 | 172500 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20240226 | 172400 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20240226 | 172300 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20240226 | 172200 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20240226 | 172100 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20240226 | 172000 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20240226 | 171900 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20240226 | 171800 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20240226 | 171700 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20240226 | 171600 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 3312 |
| 93 | 20240226 | 171500 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20240226 | 171400 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20240226 | 171300 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20240226 | 171200 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20240226 | 171100 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20240226 | 171000 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20240226 | 170900 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20240226 | 170800 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20240226 | 170700 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20240226 | 170600 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20240226 | 170500 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20240226 | 170400 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20240226 | 170300 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20240226 | 170200 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20240226 | 170100 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20240226 | 170000 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20240226 | 165900 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20240226 | 165800 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20240226 | 165700 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20240226 | 165600 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20240226 | 165500 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20240226 | 165400 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20240226 | 165300 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20240226 | 165200 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20240226 | 165100 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20240226 | 165000 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20240226 | 164900 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20240226 | 164800 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20240226 | 164700 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20240226 | 164600 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 3312 |
| 123 | 20240226 | 164500 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20240226 | 164400 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20240226 | 164300 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20240226 | 164200 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20240226 | 164100 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20240226 | 164000 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20240226 | 163900 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20240226 | 163800 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20240226 | 163700 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20240226 | 163600 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20240226 | 163500 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20240226 | 163400 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20240226 | 163300 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20240226 | 163200 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20240226 | 163100 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20240226 | 163000 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20240226 | 162900 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20240226 | 162800 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20240226 | 162700 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20240226 | 162600 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20240226 | 162500 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20240226 | 162400 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20240226 | 162300 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20240226 | 162200 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20240226 | 162100 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20240226 | 162000 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20240226 | 161900 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20240226 | 161800 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20240226 | 161700 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20240226 | 161600 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 3312 |
| 153 | 20240226 | 161500 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20240226 | 161400 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20240226 | 161300 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20240226 | 161200 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20240226 | 161100 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20240226 | 161000 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20240226 | 160900 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20240226 | 160800 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20240226 | 160700 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20240226 | 160600 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20240226 | 160500 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20240226 | 160400 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20240226 | 160300 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20240226 | 160200 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20240226 | 160100 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20240226 | 160000 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20240226 | 155900 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20240226 | 155800 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20240226 | 155700 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20240226 | 155600 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20240226 | 155500 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20240226 | 155400 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20240226 | 155300 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20240226 | 155200 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20240226 | 155100 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20240226 | 155000 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20240226 | 154900 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20240226 | 154800 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20240226 | 154700 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20240226 | 154600 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 3312 |
| 183 | 20240226 | 154500 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20240226 | 154400 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20240226 | 154300 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20240226 | 154200 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20240226 | 154100 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20240226 | 154000 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20240226 | 153900 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20240226 | 153800 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20240226 | 153700 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20240226 | 153600 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20240226 | 153500 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20240226 | 153400 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20240226 | 153300 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20240226 | 153200 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20240226 | 153100 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20240226 | 153000 | 4941225550 | 34000 | 34000 | 34000 | 34000 | 3312 |
| 199 | 20240226 | 152900 | 4828617550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20240226 | 152800 | 4828617550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20240226 | 152700 | 4828617550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20240226 | 152600 | 4828617550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20240226 | 152500 | 4828617550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20240226 | 152400 | 4828617550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20240226 | 152300 | 4828617550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20240226 | 152200 | 4828617550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20240226 | 152100 | 4828617550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20240226 | 152000 | 4828617550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20240226 | 151900 | 4828617550 | 34100 | 34050 | 34100 | 34050 | 91 |
| 210 | 20240226 | 151800 | 4825518450 | 34100 | 34100 | 34100 | 34000 | 39 |
| 211 | 20240226 | 151700 | 4824190050 | 34050 | 34050 | 34050 | 34000 | 138 |
| 212 | 20240226 | 151600 | 4819493650 | 34050 | 34000 | 34100 | 34000 | 253 |
| 213 | 20240226 | 151500 | 4810883400 | 34050 | 34000 | 34050 | 34000 | 64 |
| 214 | 20240226 | 151400 | 4808707300 | 34000 | 34050 | 34100 | 34000 | 266 |
| 215 | 20240226 | 151300 | 4799648700 | 34050 | 34050 | 34050 | 34050 | 56 |
| 216 | 20240226 | 151200 | 4797741900 | 34050 | 34000 | 34050 | 34000 | 436 |
| 217 | 20240226 | 151100 | 4782915900 | 34000 | 34000 | 34050 | 34000 | 190 |
| 218 | 20240226 | 151000 | 4776455700 | 34000 | 34050 | 34050 | 34000 | 29 |
| 219 | 20240226 | 150900 | 4775469350 | 34050 | 34050 | 34050 | 34000 | 91 |
| 220 | 20240226 | 150800 | 4772372000 | 34050 | 34000 | 34050 | 34000 | 325 |
| 221 | 20240226 | 150700 | 4761309500 | 34050 | 34000 | 34050 | 34000 | 238 |
| 222 | 20240226 | 150600 | 4753213500 | 34000 | 34050 | 34050 | 34000 | 537 |
| 223 | 20240226 | 150500 | 4734950750 | 34100 | 34050 | 34100 | 34050 | 101 |
| 224 | 20240226 | 150400 | 4731508950 | 34050 | 34050 | 34100 | 34050 | 83 |
| 225 | 20240226 | 150300 | 4728681850 | 34150 | 34050 | 34150 | 34050 | 201 |
| 226 | 20240226 | 150200 | 4721828750 | 34050 | 34000 | 34100 | 34000 | 254 |
| 227 | 20240226 | 150100 | 4713177000 | 34000 | 34100 | 34100 | 34000 | 112 |
| 228 | 20240226 | 150000 | 4709362950 | 34150 | 34150 | 34150 | 34100 | 82 |
| 229 | 20240226 | 145900 | 4706566000 | 34100 | 33950 | 34150 | 33950 | 1762 |
| 230 | 20240226 | 145800 | 4646488000 | 34050 | 34000 | 34050 | 33950 | 290 |
| 231 | 20240226 | 145700 | 4636630200 | 33950 | 33950 | 34000 | 33950 | 459 |
| 232 | 20240226 | 145600 | 4621044950 | 34000 | 34000 | 34000 | 33950 | 129 |
| 233 | 20240226 | 145500 | 4616664100 | 34000 | 33950 | 34000 | 33950 | 403 |
| 234 | 20240226 | 145400 | 4602977800 | 34000 | 34000 | 34050 | 33950 | 171 |
| 235 | 20240226 | 145300 | 4597165600 | 33950 | 33950 | 34050 | 33950 | 318 |
| 236 | 20240226 | 145200 | 4586358850 | 33950 | 34000 | 34000 | 33950 | 172 |
| 237 | 20240226 | 145100 | 4580511300 | 33950 | 33950 | 34000 | 33950 | 136 |
| 238 | 20240226 | 145000 | 4575891950 | 33950 | 34000 | 34000 | 33950 | 292 |
| 239 | 20240226 | 144900 | 4565964950 | 34000 | 34000 | 34050 | 34000 | 496 |
| 240 | 20240226 | 144800 | 4549095450 | 34050 | 34000 | 34050 | 34000 | 111 |
| 241 | 20240226 | 144700 | 4545321300 | 34050 | 34000 | 34100 | 34000 | 89 |
| 242 | 20240226 | 144600 | 4542291850 | 34000 | 34000 | 34050 | 34000 | 128 |
| 243 | 20240226 | 144500 | 4537938350 | 34050 | 34000 | 34050 | 34000 | 438 |
| 244 | 20240226 | 144400 | 4523044600 | 34050 | 34000 | 34100 | 34000 | 172 |
| 245 | 20240226 | 144300 | 4517188700 | 34000 | 34000 | 34100 | 34000 | 58 |
| 246 | 20240226 | 144200 | 4515214100 | 34000 | 34050 | 34050 | 34000 | 120 |
| 247 | 20240226 | 144100 | 4511129400 | 34050 | 34050 | 34050 | 34000 | 75 |
| 248 | 20240226 | 144000 | 4508578750 | 34000 | 34000 | 34050 | 34000 | 77 |
| 249 | 20240226 | 143900 | 4505958950 | 34000 | 34050 | 34100 | 34000 | 180 |
| 250 | 20240226 | 143800 | 4499828700 | 34000 | 34000 | 34050 | 34000 | 83 |
| 251 | 20240226 | 143700 | 4497006300 | 34050 | 34050 | 34050 | 34000 | 174 |
| 252 | 20240226 | 143600 | 4491082900 | 34050 | 34050 | 34100 | 34000 | 80 |
| 253 | 20240226 | 143500 | 4488359300 | 34050 | 34000 | 34100 | 34000 | 77 |
| 254 | 20240226 | 143400 | 4485741150 | 34050 | 34050 | 34100 | 34000 | 642 |
| 255 | 20240226 | 143300 | 4463909450 | 34000 | 34050 | 34050 | 34000 | 201 |
| 256 | 20240226 | 143200 | 4457067350 | 34050 | 34000 | 34050 | 34000 | 54 |
| 257 | 20240226 | 143100 | 4455230850 | 34000 | 34050 | 34050 | 34000 | 216 |
| 258 | 20240226 | 143000 | 4447886200 | 34000 | 34050 | 34050 | 34000 | 110 |
| 259 | 20240226 | 142900 | 4444144800 | 34000 | 34000 | 34050 | 34000 | 331 |
| 260 | 20240226 | 142800 | 4432886350 | 34000 | 34000 | 34050 | 34000 | 110 |
| 261 | 20240226 | 142700 | 4429145950 | 34000 | 34100 | 34150 | 34000 | 1124 |
| 262 | 20240226 | 142600 | 4390875150 | 34100 | 34100 | 34150 | 34100 | 191 |
| 263 | 20240226 | 142500 | 4384360950 | 34100 | 34100 | 34150 | 34100 | 101 |
| 264 | 20240226 | 142400 | 4380916800 | 34100 | 34100 | 34150 | 34100 | 130 |
| 265 | 20240226 | 142300 | 4376483350 | 34100 | 34100 | 34150 | 34100 | 105 |
| 266 | 20240226 | 142200 | 4372902750 | 34150 | 34100 | 34150 | 34100 | 109 |
| 267 | 20240226 | 142100 | 4369185300 | 34100 | 34100 | 34150 | 34100 | 80 |
| 268 | 20240226 | 142000 | 4366457200 | 34100 | 34100 | 34150 | 34100 | 216 |
| 269 | 20240226 | 141900 | 4359091550 | 34150 | 34150 | 34150 | 34100 | 146 |
| 270 | 20240226 | 141800 | 4354112350 | 34150 | 34100 | 34150 | 34100 | 59 |
| 271 | 20240226 | 141700 | 4352100300 | 34100 | 34100 | 34150 | 34100 | 114 |
| 272 | 20240226 | 141600 | 4348212450 | 34100 | 34150 | 34200 | 34100 | 292 |
| 273 | 20240226 | 141500 | 4338241150 | 34150 | 34150 | 34200 | 34150 | 170 |
| 274 | 20240226 | 141400 | 4332434900 | 34200 | 34150 | 34200 | 34100 | 147 |
| 275 | 20240226 | 141300 | 4327417550 | 34150 | 34150 | 34150 | 34100 | 646 |
| 276 | 20240226 | 141200 | 4305357650 | 34100 | 34100 | 34150 | 34100 | 102 |
| 277 | 20240226 | 141100 | 4301879300 | 34100 | 34100 | 34150 | 34100 | 68 |
| 278 | 20240226 | 141000 | 4299559600 | 34150 | 34100 | 34150 | 34100 | 601 |
| 279 | 20240226 | 140900 | 4279040300 | 34150 | 34100 | 34150 | 34100 | 75 |
| 280 | 20240226 | 140800 | 4276482350 | 34100 | 34100 | 34150 | 34100 | 72 |
| 281 | 20240226 | 140700 | 4274027050 | 34150 | 34100 | 34150 | 34100 | 119 |
| 282 | 20240226 | 140600 | 4269968650 | 34150 | 34100 | 34150 | 34100 | 37 |
| 283 | 20240226 | 140500 | 4268706850 | 34100 | 34150 | 34200 | 34100 | 156 |
| 284 | 20240226 | 140400 | 4263382100 | 34150 | 34100 | 34200 | 34100 | 128 |
| 285 | 20240226 | 140300 | 4259013450 | 34150 | 34150 | 34150 | 34100 | 68 |
| 286 | 20240226 | 140200 | 4256691750 | 34100 | 34100 | 34100 | 34100 | 76 |
| 287 | 20240226 | 140100 | 4254100150 | 34150 | 34150 | 34150 | 34100 | 57 |
| 288 | 20240226 | 140000 | 4252155050 | 34150 | 34150 | 34200 | 34100 | 110 |
| 289 | 20240226 | 135900 | 4248398200 | 34100 | 34150 | 34150 | 34100 | 80 |
| 290 | 20240226 | 135800 | 4245667350 | 34200 | 34100 | 34200 | 34100 | 41 |
| 291 | 20240226 | 135700 | 4244267550 | 34150 | 34150 | 34150 | 34100 | 652 |
| 292 | 20240226 | 135600 | 4222002150 | 34150 | 34100 | 34150 | 34100 | 95 |
| 293 | 20240226 | 135500 | 4218762150 | 34100 | 34150 | 34150 | 34100 | 50 |
| 294 | 20240226 | 135400 | 4217056750 | 34150 | 34100 | 34150 | 34100 | 54 |
| 295 | 20240226 | 135300 | 4215214950 | 34150 | 34100 | 34150 | 34100 | 29 |
| 296 | 20240226 | 135200 | 4214225950 | 34100 | 34150 | 34150 | 34100 | 68 |
| 297 | 20240226 | 135100 | 4211906050 | 34100 | 34100 | 34150 | 34100 | 69 |
| 298 | 20240226 | 135000 | 4209552600 | 34100 | 34100 | 34150 | 34100 | 90 |
| 299 | 20240226 | 134900 | 4206481100 | 34100 | 34150 | 34150 | 34100 | 80 |
| 300 | 20240226 | 134800 | 4203749550 | 34150 | 34150 | 34200 | 34100 | 103 |
| 301 | 20240226 | 134700 | 4200229100 | 34200 | 34100 | 34200 | 34100 | 506 |
| 302 | 20240226 | 134600 | 4182941700 | 34150 | 34100 | 34150 | 34100 | 144 |
| 303 | 20240226 | 134500 | 4178029250 | 34100 | 34150 | 34150 | 34100 | 94 |
| 304 | 20240226 | 134400 | 4174821500 | 34150 | 34100 | 34150 | 34100 | 305 |
| 305 | 20240226 | 134300 | 4164418750 | 34100 | 34150 | 34150 | 34100 | 1204 |
| 306 | 20240226 | 134200 | 4123339600 | 34150 | 34150 | 34200 | 34150 | 101 |
| 307 | 20240226 | 134100 | 4119890350 | 34200 | 34250 | 34250 | 34150 | 413 |
| 308 | 20240226 | 134000 | 4105770100 | 34250 | 34200 | 34250 | 34200 | 218 |
| 309 | 20240226 | 133900 | 4098314400 | 34200 | 34150 | 34200 | 34150 | 113 |
| 310 | 20240226 | 133800 | 4094454950 | 34150 | 34200 | 34200 | 34150 | 74 |
| 311 | 20240226 | 133700 | 4091924700 | 34250 | 34200 | 34250 | 34150 | 214 |
| 312 | 20240226 | 133600 | 4084606650 | 34200 | 34200 | 34200 | 34150 | 202 |
| 313 | 20240226 | 133500 | 4077700350 | 34150 | 34150 | 34200 | 34150 | 66 |
| 314 | 20240226 | 133400 | 4075444600 | 34150 | 34150 | 34200 | 34150 | 62 |
| 315 | 20240226 | 133300 | 4073327200 | 34150 | 34200 | 34250 | 34150 | 295 |
| 316 | 20240226 | 133200 | 4063241800 | 34250 | 34200 | 34250 | 34200 | 69 |
| 317 | 20240226 | 133100 | 4060881900 | 34200 | 34250 | 34250 | 34200 | 130 |
| 318 | 20240226 | 133000 | 4056435250 | 34200 | 34200 | 34200 | 34150 | 537 |
| 319 | 20240226 | 132900 | 4038081200 | 34200 | 34150 | 34200 | 34150 | 84 |
| 320 | 20240226 | 132800 | 4035210650 | 34150 | 34200 | 34200 | 34150 | 125 |
| 321 | 20240226 | 132700 | 4030941400 | 34150 | 34150 | 34200 | 34150 | 34 |
| 322 | 20240226 | 132600 | 4029779800 | 34150 | 34150 | 34200 | 34150 | 55 |
| 323 | 20240226 | 132500 | 4027901150 | 34200 | 34150 | 34200 | 34100 | 418 |
| 324 | 20240226 | 132400 | 4013631850 | 34150 | 34150 | 34200 | 34150 | 96 |
| 325 | 20240226 | 132300 | 4010353250 | 34200 | 34200 | 34200 | 34150 | 307 |
| 326 | 20240226 | 132200 | 3999868550 | 34200 | 34150 | 34200 | 34150 | 30 |
| 327 | 20240226 | 132100 | 3998843600 | 34150 | 34200 | 34200 | 34150 | 99 |
| 328 | 20240226 | 132000 | 3995461750 | 34200 | 34150 | 34250 | 34150 | 243 |
| 329 | 20240226 | 131900 | 3987160100 | 34150 | 34200 | 34200 | 34100 | 338 |
| 330 | 20240226 | 131800 | 3975617850 | 34200 | 34200 | 34200 | 34150 | 392 |
| 331 | 20240226 | 131700 | 3962230450 | 34150 | 34200 | 34200 | 34150 | 188 |
| 332 | 20240226 | 131600 | 3955809950 | 34150 | 34250 | 34300 | 34150 | 684 |
| 333 | 20240226 | 131500 | 3932405100 | 34300 | 34300 | 34350 | 34250 | 294 |
| 334 | 20240226 | 131400 | 3922329050 | 34350 | 34300 | 34350 | 34300 | 167 |
| 335 | 20240226 | 131300 | 3916600450 | 34350 | 34300 | 34350 | 34300 | 98 |
| 336 | 20240226 | 131200 | 3913238700 | 34350 | 34450 | 34450 | 34350 | 135 |
| 337 | 20240226 | 131100 | 3908598550 | 34400 | 34400 | 34450 | 34350 | 146 |
| 338 | 20240226 | 131000 | 3903573650 | 34400 | 34400 | 34400 | 34350 | 383 |
| 339 | 20240226 | 130900 | 3890410250 | 34350 | 34350 | 34400 | 34300 | 288 |
| 340 | 20240226 | 130800 | 3880512550 | 34400 | 34250 | 34400 | 34250 | 249 |
| 341 | 20240226 | 130700 | 3871964300 | 34300 | 34300 | 34350 | 34300 | 93 |
| 342 | 20240226 | 130600 | 3868774150 | 34300 | 34300 | 34400 | 34300 | 69 |
| 343 | 20240226 | 130500 | 3866405400 | 34300 | 34300 | 34350 | 34300 | 181 |
| 344 | 20240226 | 130400 | 3860197050 | 34300 | 34350 | 34350 | 34300 | 50 |
| 345 | 20240226 | 130300 | 3858481550 | 34350 | 34300 | 34400 | 34300 | 115 |
| 346 | 20240226 | 130200 | 3854534800 | 34350 | 34300 | 34350 | 34250 | 103 |
| 347 | 20240226 | 130100 | 3851001850 | 34350 | 34250 | 34350 | 34250 | 151 |
| 348 | 20240226 | 130000 | 3845826500 | 34200 | 34400 | 34400 | 34200 | 121 |
| 349 | 20240226 | 125900 | 3841673100 | 34400 | 34200 | 34400 | 34200 | 83 |
| 350 | 20240226 | 125800 | 3838831700 | 34250 | 34250 | 34250 | 34250 | 115 |
| 351 | 20240226 | 125700 | 3834892950 | 34250 | 34300 | 34300 | 34250 | 151 |
| 352 | 20240226 | 125600 | 3829718850 | 34300 | 34300 | 34300 | 34250 | 295 |
| 353 | 20240226 | 125500 | 3819614950 | 34250 | 34350 | 34400 | 34250 | 409 |
| 354 | 20240226 | 125400 | 3805580150 | 34300 | 34300 | 34300 | 34250 | 245 |
| 355 | 20240226 | 125300 | 3797180900 | 34300 | 34250 | 34300 | 34250 | 19 |
| 356 | 20240226 | 125200 | 3796529650 | 34250 | 34350 | 34350 | 34200 | 157 |
| 357 | 20240226 | 125100 | 3791150500 | 34300 | 34300 | 34300 | 34250 | 24 |
| 358 | 20240226 | 125000 | 3790327650 | 34300 | 34250 | 34350 | 34200 | 256 |
| 359 | 20240226 | 124900 | 3781555650 | 34200 | 34200 | 34250 | 34200 | 96 |
| 360 | 20240226 | 124800 | 3778272100 | 34200 | 34200 | 34250 | 34200 | 589 |
| 361 | 20240226 | 124700 | 3758128200 | 34250 | 34250 | 34300 | 34250 | 259 |
| 362 | 20240226 | 124600 | 3749257000 | 34250 | 34250 | 34300 | 34250 | 41 |
| 363 | 20240226 | 124500 | 3747852200 | 34250 | 34300 | 34300 | 34250 | 84 |
| 364 | 20240226 | 124400 | 3744974700 | 34250 | 34400 | 34400 | 34250 | 827 |
| 365 | 20240226 | 124300 | 3716596250 | 34400 | 34450 | 34550 | 34400 | 54 |
| 366 | 20240226 | 124200 | 3714736050 | 34450 | 34450 | 34550 | 34400 | 528 |
| 367 | 20240226 | 124100 | 3696539600 | 34450 | 34400 | 34450 | 34350 | 953 |
| 368 | 20240226 | 124000 | 3663754750 | 34350 | 34350 | 34400 | 34350 | 91 |
| 369 | 20240226 | 123900 | 3660628550 | 34350 | 34350 | 34400 | 34300 | 117 |
| 370 | 20240226 | 123800 | 3656609600 | 34400 | 34350 | 34400 | 34350 | 140 |
| 371 | 20240226 | 123700 | 3651800100 | 34400 | 34400 | 34450 | 34400 | 65 |
| 372 | 20240226 | 123600 | 3649564000 | 34400 | 34450 | 34500 | 34400 | 399 |
| 373 | 20240226 | 123500 | 3635823000 | 34500 | 34550 | 34600 | 34500 | 1725 |
| 374 | 20240226 | 123400 | 3576280500 | 34600 | 34600 | 34600 | 34550 | 98 |
| 375 | 20240226 | 123300 | 3572892600 | 34550 | 34600 | 34650 | 34550 | 49 |
| 376 | 20240226 | 123200 | 3571197450 | 34600 | 34600 | 34650 | 34550 | 544 |
| 377 | 20240226 | 123100 | 3552368700 | 34650 | 34650 | 34650 | 34600 | 169 |
| 378 | 20240226 | 123000 | 3546519250 | 34600 | 34650 | 34700 | 34600 | 192 |
| 379 | 20240226 | 122900 | 3539867000 | 34650 | 34600 | 34650 | 34550 | 951 |
| 380 | 20240226 | 122800 | 3506948350 | 34650 | 34600 | 34650 | 34550 | 560 |
| 381 | 20240226 | 122700 | 3487567400 | 34600 | 34600 | 34650 | 34600 | 42 |
| 382 | 20240226 | 122600 | 3486114150 | 34600 | 34600 | 34650 | 34500 | 197 |
| 383 | 20240226 | 122500 | 3479299600 | 34650 | 34650 | 34650 | 34600 | 97 |
| 384 | 20240226 | 122400 | 3475938900 | 34650 | 34600 | 34650 | 34550 | 733 |
| 385 | 20240226 | 122300 | 3450570600 | 34600 | 34550 | 34600 | 34450 | 83 |
| 386 | 20240226 | 122200 | 3447704700 | 34550 | 34550 | 34600 | 34500 | 225 |
| 387 | 20240226 | 122100 | 3439931250 | 34500 | 34550 | 34550 | 34400 | 677 |
| 388 | 20240226 | 122000 | 3416587450 | 34600 | 34600 | 34600 | 34500 | 478 |
| 389 | 20240226 | 121900 | 3400068350 | 34650 | 34700 | 34750 | 34600 | 628 |
| 390 | 20240226 | 121800 | 3378283600 | 34700 | 34700 | 34750 | 34700 | 227 |
| 391 | 20240226 | 121700 | 3370404000 | 34700 | 34650 | 34750 | 34650 | 817 |
| 392 | 20240226 | 121600 | 3342057000 | 34700 | 34650 | 34700 | 34600 | 228 |
| 393 | 20240226 | 121500 | 3334151150 | 34650 | 34650 | 34700 | 34650 | 642 |
| 394 | 20240226 | 121400 | 3311902800 | 34700 | 34750 | 34750 | 34650 | 628 |
| 395 | 20240226 | 121300 | 3290107700 | 34700 | 34750 | 34800 | 34700 | 1017 |
| 396 | 20240226 | 121200 | 3254758350 | 34700 | 34650 | 34800 | 34650 | 1819 |
| 397 | 20240226 | 121100 | 3191642900 | 34700 | 34600 | 34700 | 34550 | 1166 |
| 398 | 20240226 | 121000 | 3151257500 | 34600 | 34400 | 34650 | 34400 | 5737 |
| 399 | 20240226 | 120900 | 2953169150 | 34400 | 34250 | 34450 | 34250 | 1109 |
| 400 | 20240226 | 120800 | 2915036000 | 34300 | 34300 | 34300 | 34250 | 389 |
| 401 | 20240226 | 120700 | 2901695600 | 34350 | 34350 | 34400 | 34350 | 46 |
| 402 | 20240226 | 120600 | 2900115450 | 34350 | 34400 | 34400 | 34350 | 454 |
| 403 | 20240226 | 120500 | 2884520400 | 34400 | 34400 | 34400 | 34300 | 135 |
| 404 | 20240226 | 120400 | 2879881800 | 34400 | 34300 | 34400 | 34300 | 616 |
| 405 | 20240226 | 120300 | 2858696300 | 34300 | 34300 | 34350 | 34300 | 180 |
| 406 | 20240226 | 120200 | 2852516850 | 34350 | 34350 | 34350 | 34300 | 96 |
| 407 | 20240226 | 120100 | 2849219300 | 34350 | 34450 | 34450 | 34350 | 332 |
| 408 | 20240226 | 120000 | 2837804250 | 34350 | 34400 | 34400 | 34350 | 1575 |
| 409 | 20240226 | 115900 | 2783629750 | 34400 | 34300 | 34400 | 34300 | 1146 |
| 410 | 20240226 | 115800 | 2744258800 | 34300 | 34300 | 34350 | 34300 | 351 |
| 411 | 20240226 | 115700 | 2732218600 | 34300 | 34300 | 34350 | 34300 | 248 |
| 412 | 20240226 | 115600 | 2723711600 | 34350 | 34350 | 34350 | 34300 | 112 |
| 413 | 20240226 | 115500 | 2719867500 | 34350 | 34350 | 34350 | 34300 | 273 |
| 414 | 20240226 | 115400 | 2710490800 | 34350 | 34300 | 34350 | 34300 | 182 |
| 415 | 20240226 | 115300 | 2704246650 | 34350 | 34250 | 34400 | 34200 | 2870 |
| 416 | 20240226 | 115200 | 2605760350 | 34200 | 34200 | 34250 | 34150 | 405 |
| 417 | 20240226 | 115100 | 2591910200 | 34150 | 34200 | 34200 | 34150 | 373 |
| 418 | 20240226 | 115000 | 2579155350 | 34150 | 34200 | 34200 | 34150 | 142 |
| 419 | 20240226 | 114900 | 2574304850 | 34200 | 34150 | 34200 | 34100 | 34 |
| 420 | 20240226 | 114800 | 2573143800 | 34150 | 34200 | 34200 | 34100 | 97 |
| 421 | 20240226 | 114700 | 2569833000 | 34200 | 34200 | 34200 | 34150 | 304 |
| 422 | 20240226 | 114600 | 2559441850 | 34250 | 34300 | 34300 | 34250 | 237 |
| 423 | 20240226 | 114500 | 2551323250 | 34250 | 34300 | 34300 | 34250 | 32 |
| 424 | 20240226 | 114400 | 2550227000 | 34300 | 34300 | 34350 | 34300 | 212 |
| 425 | 20240226 | 114300 | 2542955350 | 34300 | 34200 | 34350 | 34200 | 2967 |
| 426 | 20240226 | 114200 | 2441282850 | 34200 | 34200 | 34250 | 34150 | 503 |
| 427 | 20240226 | 114100 | 2424083700 | 34200 | 34200 | 34200 | 34150 | 120 |
| 428 | 20240226 | 114000 | 2419980100 | 34150 | 34150 | 34200 | 34150 | 41 |
| 429 | 20240226 | 113900 | 2418579350 | 34150 | 34200 | 34200 | 34150 | 75 |
| 430 | 20240226 | 113800 | 2416015850 | 34200 | 34200 | 34250 | 34200 | 482 |
| 431 | 20240226 | 113700 | 2399529950 | 34250 | 34200 | 34300 | 34200 | 1146 |
| 432 | 20240226 | 113600 | 2360289300 | 34250 | 34200 | 34250 | 34200 | 212 |
| 433 | 20240226 | 113500 | 2353037200 | 34200 | 34150 | 34200 | 34150 | 378 |
| 434 | 20240226 | 113400 | 2340124750 | 34150 | 34050 | 34150 | 34050 | 64 |
| 435 | 20240226 | 113300 | 2337942250 | 34100 | 34100 | 34150 | 34100 | 108 |
| 436 | 20240226 | 113200 | 2334258500 | 34150 | 34200 | 34200 | 34150 | 187 |
| 437 | 20240226 | 113100 | 2327868150 | 34200 | 34200 | 34250 | 34200 | 1255 |
| 438 | 20240226 | 113000 | 2284896600 | 34200 | 34150 | 34250 | 34150 | 1157 |
| 439 | 20240226 | 112900 | 2245342300 | 34150 | 34200 | 34200 | 34100 | 565 |
| 440 | 20240226 | 112800 | 2226046300 | 34200 | 34100 | 34250 | 34100 | 1290 |
| 441 | 20240226 | 112700 | 2181961650 | 34150 | 34000 | 34150 | 34000 | 1472 |
| 442 | 20240226 | 112600 | 2131809900 | 34000 | 34000 | 34000 | 33950 | 128 |
| 443 | 20240226 | 112500 | 2127459050 | 34050 | 33950 | 34050 | 33950 | 1033 |
| 444 | 20240226 | 112400 | 2092345500 | 33950 | 33950 | 33950 | 33900 | 425 |
| 445 | 20240226 | 112300 | 2077917200 | 33900 | 33900 | 33950 | 33900 | 14 |
| 446 | 20240226 | 112200 | 2077442450 | 33950 | 33950 | 33950 | 33900 | 675 |
| 447 | 20240226 | 112100 | 2054557250 | 33950 | 33950 | 33950 | 33900 | 233 |
| 448 | 20240226 | 112000 | 2046657500 | 34000 | 33950 | 34000 | 33950 | 220 |
| 449 | 20240226 | 111900 | 2039187500 | 33950 | 33950 | 33950 | 33900 | 309 |
| 450 | 20240226 | 111800 | 2028697100 | 33950 | 33900 | 33950 | 33900 | 1036 |
| 451 | 20240226 | 111700 | 1993555850 | 33900 | 33800 | 33900 | 33800 | 1194 |
| 452 | 20240226 | 111600 | 1953166350 | 33800 | 33800 | 33800 | 33750 | 54 |
| 453 | 20240226 | 111500 | 1951343650 | 33800 | 33750 | 33800 | 33750 | 327 |
| 454 | 20240226 | 111400 | 1940307150 | 33750 | 33800 | 33800 | 33750 | 139 |
| 455 | 20240226 | 111300 | 1935614350 | 33750 | 33750 | 33750 | 33750 | 51 |
| 456 | 20240226 | 111200 | 1933893100 | 33750 | 33700 | 33750 | 33700 | 416 |
| 457 | 20240226 | 111100 | 1919853600 | 33750 | 33700 | 33750 | 33700 | 130 |
| 458 | 20240226 | 111000 | 1915472500 | 33700 | 33650 | 33700 | 33650 | 356 |
| 459 | 20240226 | 110900 | 1903485650 | 33600 | 33650 | 33650 | 33600 | 220 |
| 460 | 20240226 | 110800 | 1896083100 | 33650 | 33650 | 33650 | 33600 | 18 |
| 461 | 20240226 | 110700 | 1895477850 | 33650 | 33650 | 33650 | 33650 | 32 |
| 462 | 20240226 | 110600 | 1894401050 | 33600 | 33650 | 33650 | 33600 | 31 |
| 463 | 20240226 | 110500 | 1893358350 | 33600 | 33600 | 33600 | 33550 | 302 |
| 464 | 20240226 | 110400 | 1883211750 | 33600 | 33600 | 33600 | 33550 | 50 |
| 465 | 20240226 | 110300 | 1881532900 | 33600 | 33600 | 33600 | 33550 | 23 |
| 466 | 20240226 | 110200 | 1880760550 | 33600 | 33550 | 33600 | 33550 | 127 |
| 467 | 20240226 | 110100 | 1876493800 | 33600 | 33600 | 33600 | 33550 | 44 |
| 468 | 20240226 | 110000 | 1875016250 | 33550 | 33600 | 33600 | 33550 | 21 |
| 469 | 20240226 | 105900 | 1874311100 | 33600 | 33500 | 33600 | 33500 | 22 |
| 470 | 20240226 | 105800 | 1873572800 | 33550 | 33550 | 33550 | 33550 | 3 |
| 471 | 20240226 | 105700 | 1873472150 | 33500 | 33550 | 33550 | 33500 | 9 |
| 472 | 20240226 | 105600 | 1873170250 | 33600 | 33550 | 33600 | 33450 | 333 |
| 473 | 20240226 | 105500 | 1862015100 | 33550 | 33600 | 33600 | 33550 | 26 |
| 474 | 20240226 | 105400 | 1861142300 | 33550 | 33600 | 33600 | 33550 | 114 |
| 475 | 20240226 | 105300 | 1857312300 | 33650 | 33600 | 33650 | 33600 | 42 |
| 476 | 20240226 | 105200 | 1855899450 | 33600 | 33650 | 33650 | 33600 | 41 |
| 477 | 20240226 | 105100 | 1854521350 | 33600 | 33600 | 33650 | 33550 | 205 |
| 478 | 20240226 | 105000 | 1847633700 | 33600 | 33500 | 33600 | 33500 | 321 |
| 479 | 20240226 | 104900 | 1836850100 | 33550 | 33550 | 33550 | 33550 | 114 |
| 480 | 20240226 | 104800 | 1833025400 | 33450 | 33550 | 33550 | 33450 | 50 |
| 481 | 20240226 | 104700 | 1831350250 | 33550 | 33550 | 33550 | 33500 | 216 |
| 482 | 20240226 | 104600 | 1824110400 | 33550 | 33550 | 33550 | 33500 | 439 |
| 483 | 20240226 | 104500 | 1809383350 | 33600 | 33650 | 33650 | 33600 | 332 |
| 484 | 20240226 | 104400 | 1798227650 | 33650 | 33550 | 33650 | 33550 | 238 |
| 485 | 20240226 | 104300 | 1790230800 | 33600 | 33550 | 33600 | 33550 | 13 |
| 486 | 20240226 | 104200 | 1789794100 | 33600 | 33600 | 33600 | 33550 | 23 |
| 487 | 20240226 | 104100 | 1789021750 | 33600 | 33550 | 33600 | 33500 | 513 |
| 488 | 20240226 | 104000 | 1771810700 | 33550 | 33550 | 33550 | 33550 | 8 |
| 489 | 20240226 | 103900 | 1771542300 | 33500 | 33500 | 33500 | 33500 | 651 |
| 490 | 20240226 | 103800 | 1749733800 | 33500 | 33500 | 33550 | 33400 | 537 |
| 491 | 20240226 | 103700 | 1731765450 | 33500 | 33400 | 33500 | 33400 | 101 |
| 492 | 20240226 | 103600 | 1728391950 | 33450 | 33450 | 33450 | 33400 | 1597 |
| 493 | 20240226 | 103500 | 1675014700 | 33500 | 33500 | 33500 | 33450 | 661 |
| 494 | 20240226 | 103400 | 1652897100 | 33500 | 33500 | 33500 | 33450 | 40 |
| 495 | 20240226 | 103300 | 1651557150 | 33450 | 33500 | 33500 | 33450 | 43 |
| 496 | 20240226 | 103200 | 1650118600 | 33500 | 33500 | 33550 | 33500 | 265 |
| 497 | 20240226 | 103100 | 1641240650 | 33550 | 33500 | 33550 | 33500 | 59 |
| 498 | 20240226 | 103000 | 1639264000 | 33500 | 33450 | 33500 | 33450 | 435 |
| 499 | 20240226 | 102900 | 1624692000 | 33450 | 33450 | 33500 | 33450 | 326 |
| 500 | 20240226 | 102800 | 1613787200 | 33500 | 33500 | 33500 | 33500 | 36 |
| 501 | 20240226 | 102700 | 1612581200 | 33500 | 33450 | 33500 | 33450 | 95 |
| 502 | 20240226 | 102600 | 1609401250 | 33450 | 33450 | 33500 | 33450 | 18 |
| 503 | 20240226 | 102500 | 1608798750 | 33500 | 33500 | 33500 | 33500 | 18 |
| 504 | 20240226 | 102400 | 1608195750 | 33500 | 33500 | 33500 | 33450 | 24 |
| 505 | 20240226 | 102300 | 1607392700 | 33500 | 33450 | 33500 | 33450 | 102 |
| 506 | 20240226 | 102200 | 1603980150 | 33500 | 33450 | 33500 | 33450 | 545 |
| 507 | 20240226 | 102100 | 1585745550 | 33500 | 33450 | 33500 | 33450 | 29 |
| 508 | 20240226 | 102000 | 1584775050 | 33500 | 33450 | 33500 | 33450 | 14 |
| 509 | 20240226 | 101900 | 1584306500 | 33500 | 33500 | 33550 | 33500 | 109 |
| 510 | 20240226 | 101800 | 1580654550 | 33500 | 33500 | 33500 | 33450 | 968 |
| 511 | 20240226 | 101700 | 1548237050 | 33500 | 33550 | 33550 | 33500 | 1413 |
| 512 | 20240226 | 101600 | 1500900250 | 33500 | 33550 | 33550 | 33500 | 30 |
| 513 | 20240226 | 101500 | 1499894250 | 33550 | 33550 | 33550 | 33500 | 358 |
| 514 | 20240226 | 101400 | 1487885300 | 33550 | 33550 | 33550 | 33500 | 16 |
| 515 | 20240226 | 101300 | 1487348650 | 33500 | 33550 | 33550 | 33500 | 53 |
| 516 | 20240226 | 101200 | 1485572450 | 33550 | 33600 | 33600 | 33500 | 3229 |
| 517 | 20240226 | 101100 | 1377251300 | 33550 | 33600 | 33600 | 33550 | 362 |
| 518 | 20240226 | 101000 | 1365104100 | 33550 | 33600 | 33600 | 33550 | 144 |
| 519 | 20240226 | 100900 | 1360270150 | 33600 | 33550 | 33600 | 33550 | 42 |
| 520 | 20240226 | 100800 | 1358860000 | 33550 | 33600 | 33600 | 33550 | 1284 |
| 521 | 20240226 | 100700 | 1315722650 | 33600 | 33650 | 33650 | 33600 | 182 |
| 522 | 20240226 | 100600 | 1309606800 | 33650 | 33700 | 33750 | 33600 | 782 |
| 523 | 20240226 | 100500 | 1283273550 | 33700 | 33700 | 33700 | 33700 | 68 |
| 524 | 20240226 | 100400 | 1280981950 | 33750 | 33700 | 33750 | 33700 | 159 |
| 525 | 20240226 | 100300 | 1275621850 | 33700 | 33700 | 33700 | 33650 | 11 |
| 526 | 20240226 | 100200 | 1275251600 | 33650 | 33600 | 33650 | 33600 | 567 |
| 527 | 20240226 | 100100 | 1256177500 | 33550 | 33600 | 33600 | 33550 | 220 |
| 528 | 20240226 | 100000 | 1248790950 | 33600 | 33600 | 33600 | 33550 | 539 |
| 529 | 20240226 | 095900 | 1230681000 | 33600 | 33550 | 33600 | 33550 | 43 |
| 530 | 20240226 | 095800 | 1229236250 | 33550 | 33600 | 33650 | 33550 | 122 |
| 531 | 20240226 | 095700 | 1225137400 | 33600 | 33700 | 33700 | 33600 | 228 |
| 532 | 20240226 | 095600 | 1217475900 | 33700 | 33650 | 33700 | 33600 | 2517 |
| 533 | 20240226 | 095500 | 1132897450 | 33600 | 33650 | 33700 | 33600 | 308 |
| 534 | 20240226 | 095400 | 1122534250 | 33650 | 33650 | 33700 | 33600 | 1037 |
| 535 | 20240226 | 095300 | 1087637750 | 33650 | 33700 | 33700 | 33650 | 37 |
| 536 | 20240226 | 095200 | 1086391000 | 33700 | 33750 | 33750 | 33700 | 88 |
| 537 | 20240226 | 095100 | 1083424950 | 33750 | 33750 | 33750 | 33700 | 305 |
| 538 | 20240226 | 095000 | 1073131650 | 33750 | 33750 | 33800 | 33700 | 589 |
| 539 | 20240226 | 094900 | 1053253650 | 33700 | 33750 | 33800 | 33700 | 116 |
| 540 | 20240226 | 094800 | 1049338100 | 33800 | 33650 | 33800 | 33650 | 126 |
| 541 | 20240226 | 094700 | 1045087500 | 33700 | 33750 | 33750 | 33700 | 217 |
| 542 | 20240226 | 094600 | 1037771850 | 33750 | 33800 | 33800 | 33750 | 51 |
| 543 | 20240226 | 094500 | 1036048500 | 33800 | 33750 | 33800 | 33750 | 129 |
| 544 | 20240226 | 094400 | 1031692800 | 33700 | 33750 | 33750 | 33700 | 56 |
| 545 | 20240226 | 094300 | 1029803100 | 33700 | 33700 | 33800 | 33700 | 368 |
| 546 | 20240226 | 094200 | 1017385200 | 33700 | 33700 | 33700 | 33650 | 403 |
| 547 | 20240226 | 094100 | 1003819600 | 33700 | 33750 | 33750 | 33700 | 246 |
| 548 | 20240226 | 094000 | 995518600 | 33750 | 33750 | 33800 | 33700 | 456 |
| 549 | 20240226 | 093900 | 980128900 | 33650 | 33700 | 33750 | 33650 | 669 |
| 550 | 20240226 | 093800 | 957577950 | 33750 | 33750 | 33750 | 33750 | 20 |
| 551 | 20240226 | 093700 | 956902950 | 33750 | 33700 | 33800 | 33700 | 226 |
| 552 | 20240226 | 093600 | 949271800 | 33750 | 33850 | 33850 | 33750 | 154 |
| 553 | 20240226 | 093500 | 944061850 | 33850 | 33850 | 33900 | 33800 | 607 |
| 554 | 20240226 | 093400 | 923514950 | 33800 | 33800 | 33850 | 33800 | 169 |
| 555 | 20240226 | 093300 | 917802650 | 33800 | 33750 | 33800 | 33750 | 436 |
| 556 | 20240226 | 093200 | 903068350 | 33800 | 33750 | 33800 | 33750 | 451 |
| 557 | 20240226 | 093100 | 887845200 | 33700 | 33700 | 33700 | 33650 | 390 |
| 558 | 20240226 | 093000 | 874702600 | 33650 | 33700 | 33750 | 33650 | 260 |
| 559 | 20240226 | 092900 | 865945600 | 33700 | 33650 | 33700 | 33600 | 728 |
| 560 | 20240226 | 092800 | 841424250 | 33700 | 33700 | 33700 | 33600 | 291 |
| 561 | 20240226 | 092700 | 831622200 | 33700 | 33700 | 33750 | 33650 | 323 |
| 562 | 20240226 | 092600 | 820738100 | 33700 | 33650 | 33700 | 33650 | 34 |
| 563 | 20240226 | 092500 | 819592350 | 33600 | 33700 | 33700 | 33600 | 813 |
| 564 | 20240226 | 092400 | 792245350 | 33700 | 33600 | 33700 | 33600 | 413 |
| 565 | 20240226 | 092300 | 778363550 | 33600 | 33700 | 33700 | 33600 | 396 |
| 566 | 20240226 | 092200 | 765032250 | 33650 | 33700 | 33750 | 33650 | 1312 |
| 567 | 20240226 | 092100 | 720775150 | 33700 | 33700 | 33750 | 33700 | 1026 |
| 568 | 20240226 | 092000 | 686154400 | 33700 | 33600 | 33700 | 33550 | 772 |
| 569 | 20240226 | 091900 | 660150250 | 33600 | 33700 | 33750 | 33600 | 2455 |
| 570 | 20240226 | 091800 | 577489200 | 33700 | 33750 | 33750 | 33700 | 410 |
| 571 | 20240226 | 091700 | 563672150 | 33700 | 33750 | 33750 | 33700 | 178 |
| 572 | 20240226 | 091600 | 557668650 | 33750 | 33800 | 33800 | 33750 | 262 |
| 573 | 20240226 | 091500 | 548823700 | 33800 | 33850 | 33850 | 33650 | 390 |
| 574 | 20240226 | 091400 | 535668200 | 33700 | 33850 | 33850 | 33650 | 723 |
| 575 | 20240226 | 091300 | 511315900 | 33750 | 33700 | 33850 | 33700 | 87 |
| 576 | 20240226 | 091200 | 508380650 | 33700 | 33850 | 33850 | 33700 | 849 |
| 577 | 20240226 | 091100 | 479736650 | 33850 | 33850 | 33850 | 33800 | 171 |
| 578 | 20240226 | 091000 | 473949000 | 33850 | 33700 | 33850 | 33700 | 325 |
| 579 | 20240226 | 090900 | 462955800 | 33800 | 33700 | 33800 | 33700 | 394 |
| 580 | 20240226 | 090800 | 449666000 | 33750 | 33800 | 33800 | 33750 | 152 |
| 581 | 20240226 | 090700 | 444531450 | 33800 | 33750 | 33900 | 33700 | 482 |
| 582 | 20240226 | 090600 | 428258850 | 33750 | 33650 | 33750 | 33650 | 151 |
| 583 | 20240226 | 090500 | 423172300 | 33700 | 33700 | 33750 | 33550 | 280 |
| 584 | 20240226 | 090400 | 413735600 | 33700 | 33800 | 33800 | 33550 | 2308 |
| 585 | 20240226 | 090300 | 336063350 | 33750 | 33850 | 33900 | 33750 | 2042 |
| 586 | 20240226 | 090200 | 267076900 | 34000 | 34150 | 34150 | 33850 | 1845 |
| 587 | 20240226 | 090100 | 204326350 | 34100 | 34000 | 34150 | 33900 | 1144 |
| 588 | 20240226 | 090000 | 165338600 | 34050 | 33850 | 34050 | 33850 | 4875 |