31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 184300 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 8557 |
| 3 | 20240227 | 184200 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 4 | 20240227 | 184100 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 5 | 20240227 | 184000 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 6 | 20240227 | 183900 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 7 | 20240227 | 183800 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 8 | 20240227 | 183700 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 9 | 20240227 | 183600 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 10 | 20240227 | 183500 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 11 | 20240227 | 183400 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 12 | 20240227 | 183300 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 13 | 20240227 | 183200 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 14 | 20240227 | 183100 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 15 | 20240227 | 183000 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 16 | 20240227 | 182900 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 17 | 20240227 | 182800 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 18 | 20240227 | 182700 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 19 | 20240227 | 182600 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 20 | 20240227 | 182500 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 21 | 20240227 | 182400 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 22 | 20240227 | 182300 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 23 | 20240227 | 182200 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 24 | 20240227 | 182100 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 25 | 20240227 | 182000 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 26 | 20240227 | 181900 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 27 | 20240227 | 181800 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 28 | 20240227 | 181700 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 29 | 20240227 | 181600 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 30 | 20240227 | 181500 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 31 | 20240227 | 181400 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 32 | 20240227 | 181300 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 8557 |
| 33 | 20240227 | 181200 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 34 | 20240227 | 181100 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 35 | 20240227 | 181000 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 36 | 20240227 | 180900 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 37 | 20240227 | 180800 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 38 | 20240227 | 180700 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 39 | 20240227 | 180600 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 40 | 20240227 | 180500 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 41 | 20240227 | 180400 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 42 | 20240227 | 180300 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 43 | 20240227 | 180200 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 44 | 20240227 | 180100 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 45 | 20240227 | 180000 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 46 | 20240227 | 175900 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 47 | 20240227 | 175800 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 48 | 20240227 | 175700 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 49 | 20240227 | 175600 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 50 | 20240227 | 175500 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 51 | 20240227 | 175400 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 52 | 20240227 | 175300 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 53 | 20240227 | 175200 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 54 | 20240227 | 175100 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 55 | 20240227 | 175000 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 56 | 20240227 | 174900 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 57 | 20240227 | 174800 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 58 | 20240227 | 174700 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 59 | 20240227 | 174600 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 60 | 20240227 | 174500 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 61 | 20240227 | 174400 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 62 | 20240227 | 174300 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 8557 |
| 63 | 20240227 | 174200 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 64 | 20240227 | 174100 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 65 | 20240227 | 174000 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 66 | 20240227 | 173900 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 67 | 20240227 | 173800 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 68 | 20240227 | 173700 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 69 | 20240227 | 173600 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 70 | 20240227 | 173500 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 71 | 20240227 | 173400 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 72 | 20240227 | 173300 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 73 | 20240227 | 173200 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 74 | 20240227 | 173100 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 75 | 20240227 | 173000 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 76 | 20240227 | 172900 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 77 | 20240227 | 172800 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 78 | 20240227 | 172700 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 79 | 20240227 | 172600 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 80 | 20240227 | 172500 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 81 | 20240227 | 172400 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 82 | 20240227 | 172300 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 83 | 20240227 | 172200 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 84 | 20240227 | 172100 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 85 | 20240227 | 172000 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 86 | 20240227 | 171900 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 87 | 20240227 | 171800 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 88 | 20240227 | 171700 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 89 | 20240227 | 171600 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 90 | 20240227 | 171500 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 91 | 20240227 | 171400 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 92 | 20240227 | 171300 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 8557 |
| 93 | 20240227 | 171200 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 94 | 20240227 | 171100 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 95 | 20240227 | 171000 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 96 | 20240227 | 170900 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 97 | 20240227 | 170800 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 98 | 20240227 | 170700 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 99 | 20240227 | 170600 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 100 | 20240227 | 170500 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 101 | 20240227 | 170400 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 102 | 20240227 | 170300 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 103 | 20240227 | 170200 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 104 | 20240227 | 170100 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 105 | 20240227 | 170000 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 106 | 20240227 | 165900 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 107 | 20240227 | 165800 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 108 | 20240227 | 165700 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 109 | 20240227 | 165600 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 110 | 20240227 | 165500 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 111 | 20240227 | 165400 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 112 | 20240227 | 165300 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 113 | 20240227 | 165200 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 114 | 20240227 | 165100 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 115 | 20240227 | 165000 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 116 | 20240227 | 164900 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 117 | 20240227 | 164800 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 118 | 20240227 | 164700 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 119 | 20240227 | 164600 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 120 | 20240227 | 164500 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 121 | 20240227 | 164400 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 122 | 20240227 | 164300 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 8557 |
| 123 | 20240227 | 164200 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 124 | 20240227 | 164100 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 125 | 20240227 | 164000 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 126 | 20240227 | 163900 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 127 | 20240227 | 163800 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 128 | 20240227 | 163700 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 129 | 20240227 | 163600 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 130 | 20240227 | 163500 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 131 | 20240227 | 163400 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 132 | 20240227 | 163300 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 133 | 20240227 | 163200 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 134 | 20240227 | 163100 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 135 | 20240227 | 163000 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 136 | 20240227 | 162900 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 137 | 20240227 | 162800 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 138 | 20240227 | 162700 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 139 | 20240227 | 162600 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 140 | 20240227 | 162500 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 141 | 20240227 | 162400 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 142 | 20240227 | 162300 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 143 | 20240227 | 162200 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 144 | 20240227 | 162100 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 145 | 20240227 | 162000 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 146 | 20240227 | 161900 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 147 | 20240227 | 161800 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 148 | 20240227 | 161700 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 149 | 20240227 | 161600 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 150 | 20240227 | 161500 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 151 | 20240227 | 161400 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 152 | 20240227 | 161300 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 8557 |
| 153 | 20240227 | 161200 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 154 | 20240227 | 161100 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 155 | 20240227 | 161000 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 156 | 20240227 | 160900 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 157 | 20240227 | 160800 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 158 | 20240227 | 160700 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 159 | 20240227 | 160600 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 160 | 20240227 | 160500 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 161 | 20240227 | 160400 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 162 | 20240227 | 160300 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 163 | 20240227 | 160200 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 164 | 20240227 | 160100 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 165 | 20240227 | 160000 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 166 | 20240227 | 155900 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 167 | 20240227 | 155800 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 168 | 20240227 | 155700 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 169 | 20240227 | 155600 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 170 | 20240227 | 155500 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 171 | 20240227 | 155400 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 172 | 20240227 | 155300 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 173 | 20240227 | 155200 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 174 | 20240227 | 155100 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 175 | 20240227 | 155000 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 176 | 20240227 | 154900 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 177 | 20240227 | 154800 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 178 | 20240227 | 154700 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 179 | 20240227 | 154600 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 180 | 20240227 | 154500 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 181 | 20240227 | 154400 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 182 | 20240227 | 154300 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 8557 |
| 183 | 20240227 | 154200 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 184 | 20240227 | 154100 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 185 | 20240227 | 154000 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 186 | 20240227 | 153900 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 187 | 20240227 | 153800 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 188 | 20240227 | 153700 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 189 | 20240227 | 153600 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 190 | 20240227 | 153500 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 191 | 20240227 | 153400 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 192 | 20240227 | 153300 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 193 | 20240227 | 153200 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 194 | 20240227 | 153100 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 195 | 20240227 | 153000 | 5602428700 | 28350 | 28350 | 28350 | 28350 | 8557 |
| 196 | 20240227 | 152900 | 5359837750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 197 | 20240227 | 152800 | 5359837750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 198 | 20240227 | 152700 | 5359837750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 199 | 20240227 | 152600 | 5359837750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 200 | 20240227 | 152500 | 5359837750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 201 | 20240227 | 152400 | 5359837750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 202 | 20240227 | 152300 | 5359837750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 203 | 20240227 | 152200 | 5359837750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 204 | 20240227 | 152100 | 5359837750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 205 | 20240227 | 152000 | 5359837750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 206 | 20240227 | 151900 | 5359837750 | 28400 | 28350 | 28400 | 28300 | 2840 |
| 207 | 20240227 | 151800 | 5279332800 | 28350 | 28350 | 28400 | 28350 | 955 |
| 208 | 20240227 | 151700 | 5252242150 | 28400 | 28450 | 28450 | 28350 | 525 |
| 209 | 20240227 | 151600 | 5237345150 | 28400 | 28400 | 28450 | 28400 | 750 |
| 210 | 20240227 | 151500 | 5216041900 | 28450 | 28500 | 28500 | 28400 | 347 |
| 211 | 20240227 | 151400 | 5206179450 | 28500 | 28450 | 28500 | 28400 | 551 |
| 212 | 20240227 | 151300 | 5190517000 | 28450 | 28450 | 28450 | 28400 | 330 |
| 213 | 20240227 | 151200 | 5181130000 | 28450 | 28450 | 28450 | 28400 | 326 |
| 214 | 20240227 | 151100 | 5171857700 | 28400 | 28450 | 28450 | 28400 | 54 |
| 215 | 20240227 | 151000 | 5170321550 | 28450 | 28400 | 28450 | 28400 | 226 |
| 216 | 20240227 | 150900 | 5163893350 | 28400 | 28400 | 28450 | 28400 | 179 |
| 217 | 20240227 | 150800 | 5158804100 | 28450 | 28450 | 28450 | 28400 | 440 |
| 218 | 20240227 | 150700 | 5146287600 | 28400 | 28400 | 28450 | 28400 | 142 |
| 219 | 20240227 | 150600 | 5142249150 | 28450 | 28400 | 28450 | 28400 | 126 |
| 220 | 20240227 | 150500 | 5138666400 | 28450 | 28450 | 28450 | 28450 | 131 |
| 221 | 20240227 | 150400 | 5134939450 | 28400 | 28400 | 28450 | 28400 | 206 |
| 222 | 20240227 | 150300 | 5129080250 | 28400 | 28400 | 28450 | 28400 | 237 |
| 223 | 20240227 | 150200 | 5122341000 | 28450 | 28500 | 28500 | 28400 | 271 |
| 224 | 20240227 | 150100 | 5114630450 | 28450 | 28450 | 28450 | 28400 | 454 |
| 225 | 20240227 | 150000 | 5101728850 | 28450 | 28400 | 28450 | 28400 | 201 |
| 226 | 20240227 | 145900 | 5096012400 | 28450 | 28450 | 28450 | 28450 | 125 |
| 227 | 20240227 | 145800 | 5092456150 | 28400 | 28400 | 28450 | 28400 | 361 |
| 228 | 20240227 | 145700 | 5082189900 | 28450 | 28400 | 28450 | 28400 | 149 |
| 229 | 20240227 | 145600 | 5077952550 | 28450 | 28450 | 28450 | 28400 | 258 |
| 230 | 20240227 | 145500 | 5070614050 | 28450 | 28400 | 28450 | 28400 | 551 |
| 231 | 20240227 | 145400 | 5054941700 | 28400 | 28400 | 28450 | 28400 | 266 |
| 232 | 20240227 | 145300 | 5047376650 | 28450 | 28400 | 28450 | 28400 | 195 |
| 233 | 20240227 | 145200 | 5041830400 | 28450 | 28450 | 28450 | 28400 | 495 |
| 234 | 20240227 | 145100 | 5027758500 | 28450 | 28400 | 28450 | 28400 | 133 |
| 235 | 20240227 | 145000 | 5023975550 | 28400 | 28400 | 28450 | 28400 | 425 |
| 236 | 20240227 | 144900 | 5011901450 | 28450 | 28400 | 28450 | 28400 | 118 |
| 237 | 20240227 | 144800 | 5008544650 | 28450 | 28350 | 28450 | 28350 | 292 |
| 238 | 20240227 | 144700 | 5000246800 | 28400 | 28350 | 28400 | 28350 | 1580 |
| 239 | 20240227 | 144600 | 4955387500 | 28400 | 28400 | 28400 | 28350 | 213 |
| 240 | 20240227 | 144500 | 4949341350 | 28400 | 28400 | 28450 | 28350 | 226 |
| 241 | 20240227 | 144400 | 4942922600 | 28400 | 28350 | 28400 | 28350 | 182 |
| 242 | 20240227 | 144300 | 4937755950 | 28400 | 28400 | 28400 | 28350 | 247 |
| 243 | 20240227 | 144200 | 4930744250 | 28400 | 28350 | 28400 | 28350 | 269 |
| 244 | 20240227 | 144100 | 4923110450 | 28350 | 28350 | 28400 | 28350 | 377 |
| 245 | 20240227 | 144000 | 4912416950 | 28350 | 28400 | 28450 | 28350 | 1605 |
| 246 | 20240227 | 143900 | 4866844400 | 28350 | 28350 | 28400 | 28350 | 153 |
| 247 | 20240227 | 143800 | 4862502950 | 28400 | 28350 | 28400 | 28350 | 298 |
| 248 | 20240227 | 143700 | 4854042450 | 28400 | 28400 | 28400 | 28350 | 506 |
| 249 | 20240227 | 143600 | 4839686200 | 28400 | 28350 | 28400 | 28350 | 210 |
| 250 | 20240227 | 143500 | 4833724250 | 28400 | 28400 | 28400 | 28350 | 179 |
| 251 | 20240227 | 143400 | 4828641950 | 28300 | 28350 | 28400 | 28300 | 424 |
| 252 | 20240227 | 143300 | 4816625050 | 28400 | 28450 | 28450 | 28300 | 3115 |
| 253 | 20240227 | 143200 | 4728258300 | 28450 | 28450 | 28500 | 28450 | 128 |
| 254 | 20240227 | 143100 | 4724613150 | 28450 | 28450 | 28450 | 28400 | 301 |
| 255 | 20240227 | 143000 | 4716052250 | 28500 | 28450 | 28500 | 28400 | 372 |
| 256 | 20240227 | 142900 | 4705468650 | 28500 | 28400 | 28500 | 28400 | 134 |
| 257 | 20240227 | 142800 | 4701652200 | 28500 | 28450 | 28500 | 28400 | 117 |
| 258 | 20240227 | 142700 | 4698325450 | 28500 | 28400 | 28500 | 28400 | 274 |
| 259 | 20240227 | 142600 | 4690526350 | 28450 | 28450 | 28450 | 28400 | 133 |
| 260 | 20240227 | 142500 | 4686742850 | 28450 | 28450 | 28450 | 28400 | 183 |
| 261 | 20240227 | 142400 | 4681537900 | 28450 | 28400 | 28500 | 28400 | 198 |
| 262 | 20240227 | 142300 | 4675905700 | 28400 | 28450 | 28450 | 28350 | 436 |
| 263 | 20240227 | 142200 | 4663514550 | 28500 | 28450 | 28500 | 28450 | 224 |
| 264 | 20240227 | 142100 | 4657141600 | 28500 | 28450 | 28500 | 28400 | 225 |
| 265 | 20240227 | 142000 | 4650732600 | 28450 | 28400 | 28450 | 28400 | 202 |
| 266 | 20240227 | 141900 | 4644988250 | 28450 | 28350 | 28450 | 28350 | 557 |
| 267 | 20240227 | 141800 | 4629167750 | 28400 | 28450 | 28450 | 28350 | 370 |
| 268 | 20240227 | 141700 | 4618653950 | 28450 | 28450 | 28450 | 28400 | 234 |
| 269 | 20240227 | 141600 | 4611997950 | 28500 | 28450 | 28500 | 28400 | 149 |
| 270 | 20240227 | 141500 | 4607760500 | 28500 | 28350 | 28500 | 28350 | 169 |
| 271 | 20240227 | 141400 | 4602955200 | 28500 | 28400 | 28500 | 28350 | 704 |
| 272 | 20240227 | 141300 | 4582978100 | 28500 | 28450 | 28500 | 28400 | 235 |
| 273 | 20240227 | 141200 | 4576296150 | 28500 | 28450 | 28500 | 28400 | 411 |
| 274 | 20240227 | 141100 | 4564608000 | 28500 | 28450 | 28500 | 28450 | 161 |
| 275 | 20240227 | 141000 | 4560027400 | 28450 | 28400 | 28450 | 28400 | 148 |
| 276 | 20240227 | 140900 | 4555818350 | 28450 | 28450 | 28450 | 28350 | 3365 |
| 277 | 20240227 | 140800 | 4460339300 | 28500 | 28450 | 28500 | 28400 | 409 |
| 278 | 20240227 | 140700 | 4448721400 | 28500 | 28500 | 28500 | 28400 | 1543 |
| 279 | 20240227 | 140600 | 4404879950 | 28500 | 28450 | 28500 | 28450 | 208 |
| 280 | 20240227 | 140500 | 4398956600 | 28500 | 28500 | 28500 | 28450 | 202 |
| 281 | 20240227 | 140400 | 4393201900 | 28500 | 28450 | 28500 | 28450 | 53 |
| 282 | 20240227 | 140300 | 4391691900 | 28500 | 28450 | 28500 | 28400 | 408 |
| 283 | 20240227 | 140200 | 4380079550 | 28450 | 28500 | 28550 | 28400 | 1211 |
| 284 | 20240227 | 140100 | 4345627400 | 28500 | 28450 | 28500 | 28450 | 155 |
| 285 | 20240227 | 140000 | 4341211950 | 28500 | 28450 | 28500 | 28450 | 166 |
| 286 | 20240227 | 135900 | 4336481450 | 28550 | 28500 | 28550 | 28450 | 195 |
| 287 | 20240227 | 135800 | 4330923600 | 28500 | 28500 | 28550 | 28450 | 291 |
| 288 | 20240227 | 135700 | 4322628500 | 28550 | 28450 | 28550 | 28450 | 59 |
| 289 | 20240227 | 135600 | 4320947650 | 28600 | 28550 | 28600 | 28450 | 714 |
| 290 | 20240227 | 135500 | 4300598000 | 28600 | 28600 | 28600 | 28500 | 47 |
| 291 | 20240227 | 135400 | 4299256050 | 28600 | 28550 | 28600 | 28500 | 497 |
| 292 | 20240227 | 135300 | 4285079650 | 28550 | 28550 | 28550 | 28550 | 3 |
| 293 | 20240227 | 135200 | 4284994000 | 28550 | 28450 | 28550 | 28450 | 315 |
| 294 | 20240227 | 135100 | 4276017350 | 28500 | 28500 | 28500 | 28450 | 189 |
| 295 | 20240227 | 135000 | 4270632000 | 28550 | 28550 | 28550 | 28500 | 225 |
| 296 | 20240227 | 134900 | 4264211200 | 28550 | 28550 | 28550 | 28550 | 128 |
| 297 | 20240227 | 134800 | 4260556800 | 28550 | 28500 | 28550 | 28500 | 160 |
| 298 | 20240227 | 134700 | 4255992600 | 28550 | 28500 | 28550 | 28500 | 127 |
| 299 | 20240227 | 134600 | 4252367350 | 28550 | 28550 | 28550 | 28500 | 200 |
| 300 | 20240227 | 134500 | 4246659550 | 28550 | 28500 | 28550 | 28450 | 146 |
| 301 | 20240227 | 134400 | 4242503700 | 28550 | 28500 | 28550 | 28500 | 240 |
| 302 | 20240227 | 134300 | 4235661550 | 28500 | 28550 | 28550 | 28450 | 1478 |
| 303 | 20240227 | 134200 | 4193536750 | 28600 | 28550 | 28600 | 28550 | 226 |
| 304 | 20240227 | 134100 | 4187076650 | 28600 | 28550 | 28600 | 28550 | 287 |
| 305 | 20240227 | 134000 | 4178877050 | 28600 | 28600 | 28600 | 28500 | 228 |
| 306 | 20240227 | 133900 | 4172362600 | 28600 | 28550 | 28600 | 28500 | 821 |
| 307 | 20240227 | 133800 | 4148953000 | 28550 | 28600 | 28600 | 28500 | 361 |
| 308 | 20240227 | 133700 | 4138646850 | 28600 | 28500 | 28600 | 28500 | 96 |
| 309 | 20240227 | 133600 | 4135906650 | 28550 | 28550 | 28550 | 28500 | 361 |
| 310 | 20240227 | 133500 | 4125603900 | 28550 | 28550 | 28550 | 28500 | 159 |
| 311 | 20240227 | 133400 | 4121066650 | 28600 | 28550 | 28600 | 28500 | 1015 |
| 312 | 20240227 | 133300 | 4092131250 | 28550 | 28600 | 28600 | 28500 | 259 |
| 313 | 20240227 | 133200 | 4084736500 | 28600 | 28600 | 28600 | 28550 | 148 |
| 314 | 20240227 | 133100 | 4080508900 | 28550 | 28500 | 28550 | 28500 | 280 |
| 315 | 20240227 | 133000 | 4072521200 | 28550 | 28550 | 28600 | 28500 | 180 |
| 316 | 20240227 | 132900 | 4067379150 | 28600 | 28550 | 28600 | 28500 | 774 |
| 317 | 20240227 | 132800 | 4045281150 | 28500 | 28550 | 28600 | 28500 | 193 |
| 318 | 20240227 | 132700 | 4039772700 | 28550 | 28500 | 28550 | 28500 | 49 |
| 319 | 20240227 | 132600 | 4038374200 | 28500 | 28550 | 28550 | 28500 | 166 |
| 320 | 20240227 | 132500 | 4033637600 | 28550 | 28600 | 28600 | 28500 | 310 |
| 321 | 20240227 | 132400 | 4024786550 | 28500 | 28450 | 28500 | 28450 | 329 |
| 322 | 20240227 | 132300 | 4015412500 | 28500 | 28500 | 28500 | 28450 | 400 |
| 323 | 20240227 | 132200 | 4004019100 | 28450 | 28500 | 28500 | 28450 | 158 |
| 324 | 20240227 | 132100 | 3999521600 | 28500 | 28450 | 28500 | 28450 | 311 |
| 325 | 20240227 | 132000 | 3990664600 | 28450 | 28500 | 28500 | 28450 | 263 |
| 326 | 20240227 | 131900 | 3983176350 | 28500 | 28450 | 28500 | 28450 | 278 |
| 327 | 20240227 | 131800 | 3975259300 | 28450 | 28450 | 28500 | 28450 | 192 |
| 328 | 20240227 | 131700 | 3969791300 | 28450 | 28500 | 28500 | 28450 | 157 |
| 329 | 20240227 | 131600 | 3965320600 | 28500 | 28450 | 28500 | 28450 | 197 |
| 330 | 20240227 | 131500 | 3959709600 | 28500 | 28450 | 28500 | 28450 | 276 |
| 331 | 20240227 | 131400 | 3951849700 | 28450 | 28450 | 28500 | 28450 | 232 |
| 332 | 20240227 | 131300 | 3945243750 | 28450 | 28450 | 28500 | 28450 | 332 |
| 333 | 20240227 | 131200 | 3935788150 | 28450 | 28450 | 28500 | 28450 | 187 |
| 334 | 20240227 | 131100 | 3930465950 | 28500 | 28450 | 28500 | 28450 | 816 |
| 335 | 20240227 | 131000 | 3907243150 | 28450 | 28450 | 28500 | 28450 | 237 |
| 336 | 20240227 | 130900 | 3900494900 | 28450 | 28450 | 28500 | 28450 | 350 |
| 337 | 20240227 | 130800 | 3890529800 | 28450 | 28450 | 28500 | 28450 | 235 |
| 338 | 20240227 | 130700 | 3883838350 | 28500 | 28500 | 28500 | 28450 | 261 |
| 339 | 20240227 | 130600 | 3876405250 | 28450 | 28450 | 28500 | 28450 | 173 |
| 340 | 20240227 | 130500 | 3871481400 | 28450 | 28450 | 28500 | 28450 | 175 |
| 341 | 20240227 | 130400 | 3866498600 | 28450 | 28450 | 28500 | 28450 | 218 |
| 342 | 20240227 | 130300 | 3860291650 | 28500 | 28450 | 28500 | 28450 | 250 |
| 343 | 20240227 | 130200 | 3853172550 | 28450 | 28500 | 28500 | 28450 | 201 |
| 344 | 20240227 | 130100 | 3847450200 | 28500 | 28450 | 28500 | 28450 | 158 |
| 345 | 20240227 | 130000 | 3842951350 | 28450 | 28450 | 28500 | 28450 | 222 |
| 346 | 20240227 | 125900 | 3836635400 | 28450 | 28450 | 28450 | 28450 | 81 |
| 347 | 20240227 | 125800 | 3834330950 | 28450 | 28450 | 28500 | 28450 | 503 |
| 348 | 20240227 | 125700 | 3820018050 | 28450 | 28450 | 28500 | 28450 | 524 |
| 349 | 20240227 | 125600 | 3805092650 | 28450 | 28450 | 28450 | 28450 | 93 |
| 350 | 20240227 | 125500 | 3802446800 | 28450 | 28500 | 28500 | 28450 | 1372 |
| 351 | 20240227 | 125400 | 3763354400 | 28500 | 28600 | 28600 | 28500 | 147 |
| 352 | 20240227 | 125300 | 3759162850 | 28600 | 28500 | 28600 | 28500 | 145 |
| 353 | 20240227 | 125200 | 3755025250 | 28550 | 28500 | 28600 | 28500 | 258 |
| 354 | 20240227 | 125100 | 3747664300 | 28500 | 28500 | 28600 | 28500 | 211 |
| 355 | 20240227 | 125000 | 3741645700 | 28500 | 28500 | 28500 | 28500 | 81 |
| 356 | 20240227 | 124900 | 3739337200 | 28600 | 28500 | 28600 | 28500 | 109 |
| 357 | 20240227 | 124800 | 3736230600 | 28600 | 28500 | 28600 | 28500 | 130 |
| 358 | 20240227 | 124700 | 3732520600 | 28500 | 28600 | 28600 | 28500 | 106 |
| 359 | 20240227 | 124600 | 3729499200 | 28550 | 28550 | 28550 | 28500 | 293 |
| 360 | 20240227 | 124500 | 3721139600 | 28500 | 28500 | 28500 | 28500 | 92 |
| 361 | 20240227 | 124400 | 3718517600 | 28500 | 28500 | 28500 | 28500 | 91 |
| 362 | 20240227 | 124300 | 3715924100 | 28500 | 28500 | 28550 | 28500 | 151 |
| 363 | 20240227 | 124200 | 3711618050 | 28500 | 28500 | 28500 | 28500 | 145 |
| 364 | 20240227 | 124100 | 3707485550 | 28500 | 28600 | 28600 | 28500 | 82 |
| 365 | 20240227 | 124000 | 3705148250 | 28500 | 28600 | 28600 | 28500 | 1535 |
| 366 | 20240227 | 123900 | 3661276650 | 28600 | 28600 | 28600 | 28600 | 97 |
| 367 | 20240227 | 123800 | 3658502450 | 28550 | 28550 | 28650 | 28550 | 295 |
| 368 | 20240227 | 123700 | 3650068750 | 28600 | 28550 | 28600 | 28550 | 153 |
| 369 | 20240227 | 123600 | 3645696900 | 28600 | 28550 | 28600 | 28550 | 92 |
| 370 | 20240227 | 123500 | 3643070250 | 28550 | 28550 | 28600 | 28550 | 178 |
| 371 | 20240227 | 123400 | 3637985800 | 28500 | 28500 | 28500 | 28500 | 97 |
| 372 | 20240227 | 123300 | 3635221300 | 28500 | 28500 | 28500 | 28500 | 113 |
| 373 | 20240227 | 123200 | 3632000800 | 28500 | 28550 | 28600 | 28500 | 665 |
| 374 | 20240227 | 123100 | 3612989500 | 28500 | 28500 | 28550 | 28500 | 197 |
| 375 | 20240227 | 123000 | 3607370500 | 28500 | 28500 | 28550 | 28500 | 397 |
| 376 | 20240227 | 122900 | 3596045550 | 28500 | 28500 | 28500 | 28500 | 105 |
| 377 | 20240227 | 122800 | 3593053050 | 28500 | 28550 | 28550 | 28500 | 1091 |
| 378 | 20240227 | 122700 | 3561951350 | 28550 | 28500 | 28550 | 28500 | 378 |
| 379 | 20240227 | 122600 | 3551163350 | 28500 | 28500 | 28500 | 28500 | 81 |
| 380 | 20240227 | 122500 | 3548854850 | 28500 | 28500 | 28600 | 28500 | 160 |
| 381 | 20240227 | 122400 | 3544289850 | 28500 | 28550 | 28550 | 28500 | 178 |
| 382 | 20240227 | 122300 | 3539213300 | 28500 | 28550 | 28550 | 28500 | 120 |
| 383 | 20240227 | 122200 | 3535790750 | 28500 | 28500 | 28550 | 28500 | 177 |
| 384 | 20240227 | 122100 | 3530742550 | 28500 | 28500 | 28500 | 28500 | 198 |
| 385 | 20240227 | 122000 | 3525099550 | 28500 | 28550 | 28600 | 28500 | 414 |
| 386 | 20240227 | 121900 | 3513291750 | 28550 | 28550 | 28550 | 28550 | 79 |
| 387 | 20240227 | 121800 | 3511036300 | 28600 | 28500 | 28600 | 28500 | 125 |
| 388 | 20240227 | 121700 | 3507471050 | 28550 | 28550 | 28600 | 28550 | 364 |
| 389 | 20240227 | 121600 | 3497077850 | 28550 | 28550 | 28550 | 28550 | 78 |
| 390 | 20240227 | 121500 | 3494850950 | 28550 | 28550 | 28550 | 28550 | 125 |
| 391 | 20240227 | 121400 | 3491282200 | 28550 | 28550 | 28550 | 28550 | 79 |
| 392 | 20240227 | 121300 | 3489026750 | 28600 | 28550 | 28600 | 28550 | 117 |
| 393 | 20240227 | 121200 | 3485686350 | 28550 | 28550 | 28550 | 28550 | 92 |
| 394 | 20240227 | 121100 | 3483059750 | 28600 | 28550 | 28600 | 28550 | 84 |
| 395 | 20240227 | 121000 | 3480661300 | 28600 | 28550 | 28600 | 28550 | 148 |
| 396 | 20240227 | 120900 | 3476435850 | 28550 | 28550 | 28600 | 28550 | 91 |
| 397 | 20240227 | 120800 | 3473837750 | 28550 | 28550 | 28600 | 28550 | 153 |
| 398 | 20240227 | 120700 | 3469469550 | 28550 | 28550 | 28550 | 28550 | 79 |
| 399 | 20240227 | 120600 | 3467214100 | 28600 | 28550 | 28600 | 28550 | 185 |
| 400 | 20240227 | 120500 | 3461932200 | 28550 | 28550 | 28600 | 28550 | 87 |
| 401 | 20240227 | 120400 | 3459448000 | 28550 | 28600 | 28600 | 28500 | 985 |
| 402 | 20240227 | 120300 | 3431311800 | 28600 | 28600 | 28650 | 28600 | 87 |
| 403 | 20240227 | 120200 | 3428823550 | 28600 | 28600 | 28650 | 28600 | 224 |
| 404 | 20240227 | 120100 | 3422414600 | 28600 | 28650 | 28650 | 28600 | 125 |
| 405 | 20240227 | 120000 | 3418839450 | 28650 | 28650 | 28700 | 28650 | 619 |
| 406 | 20240227 | 115900 | 3401103500 | 28600 | 28600 | 28650 | 28600 | 190 |
| 407 | 20240227 | 115800 | 3395663650 | 28600 | 28650 | 28650 | 28600 | 174 |
| 408 | 20240227 | 115700 | 3390684750 | 28600 | 28600 | 28650 | 28600 | 247 |
| 409 | 20240227 | 115600 | 3383614750 | 28650 | 28600 | 28650 | 28600 | 143 |
| 410 | 20240227 | 115500 | 3379521950 | 28600 | 28650 | 28650 | 28600 | 279 |
| 411 | 20240227 | 115400 | 3371535500 | 28650 | 28600 | 28650 | 28600 | 297 |
| 412 | 20240227 | 115300 | 3363033350 | 28600 | 28600 | 28650 | 28600 | 121 |
| 413 | 20240227 | 115200 | 3359572350 | 28600 | 28650 | 28650 | 28600 | 148 |
| 414 | 20240227 | 115100 | 3355336550 | 28600 | 28600 | 28650 | 28600 | 242 |
| 415 | 20240227 | 115000 | 3348411300 | 28600 | 28700 | 28700 | 28600 | 121 |
| 416 | 20240227 | 114900 | 3344948750 | 28600 | 28600 | 28650 | 28600 | 182 |
| 417 | 20240227 | 114800 | 3339738300 | 28600 | 28600 | 28700 | 28600 | 131 |
| 418 | 20240227 | 114700 | 3335987000 | 28550 | 28600 | 28650 | 28550 | 2052 |
| 419 | 20240227 | 114600 | 3277248600 | 28600 | 28600 | 28600 | 28550 | 238 |
| 420 | 20240227 | 114500 | 3270442500 | 28550 | 28550 | 28550 | 28550 | 81 |
| 421 | 20240227 | 114400 | 3268129950 | 28550 | 28550 | 28600 | 28550 | 193 |
| 422 | 20240227 | 114300 | 3262614250 | 28600 | 28600 | 28600 | 28600 | 363 |
| 423 | 20240227 | 114200 | 3252232450 | 28600 | 28600 | 28600 | 28600 | 131 |
| 424 | 20240227 | 114100 | 3248485850 | 28600 | 28550 | 28600 | 28550 | 77 |
| 425 | 20240227 | 114000 | 3246287050 | 28550 | 28600 | 28650 | 28550 | 698 |
| 426 | 20240227 | 113900 | 3226327200 | 28600 | 28550 | 28650 | 28550 | 297 |
| 427 | 20240227 | 113800 | 3217830650 | 28550 | 28600 | 28650 | 28550 | 766 |
| 428 | 20240227 | 113700 | 3195906600 | 28550 | 28500 | 28600 | 28500 | 1095 |
| 429 | 20240227 | 113600 | 3164646350 | 28500 | 28500 | 28500 | 28500 | 94 |
| 430 | 20240227 | 113500 | 3161967350 | 28500 | 28500 | 28550 | 28500 | 89 |
| 431 | 20240227 | 113400 | 3159430800 | 28500 | 28500 | 28550 | 28500 | 513 |
| 432 | 20240227 | 113300 | 3144806700 | 28500 | 28500 | 28550 | 28500 | 1105 |
| 433 | 20240227 | 113200 | 3113310700 | 28500 | 28450 | 28500 | 28450 | 439 |
| 434 | 20240227 | 113100 | 3100820650 | 28500 | 28450 | 28500 | 28450 | 807 |
| 435 | 20240227 | 113000 | 3077851850 | 28450 | 28450 | 28500 | 28450 | 206 |
| 436 | 20240227 | 112900 | 3071990900 | 28500 | 28450 | 28500 | 28450 | 242 |
| 437 | 20240227 | 112800 | 3065100150 | 28450 | 28450 | 28450 | 28450 | 87 |
| 438 | 20240227 | 112700 | 3062625000 | 28450 | 28500 | 28500 | 28450 | 1330 |
| 439 | 20240227 | 112600 | 3024723650 | 28550 | 28500 | 28550 | 28500 | 134 |
| 440 | 20240227 | 112500 | 3020902100 | 28500 | 28500 | 28550 | 28500 | 235 |
| 441 | 20240227 | 112400 | 3014201950 | 28500 | 28500 | 28550 | 28500 | 599 |
| 442 | 20240227 | 112300 | 2997129950 | 28550 | 28550 | 28550 | 28500 | 90 |
| 443 | 20240227 | 112200 | 2994564600 | 28500 | 28550 | 28550 | 28500 | 410 |
| 444 | 20240227 | 112100 | 2982859800 | 28600 | 28550 | 28600 | 28550 | 504 |
| 445 | 20240227 | 112000 | 2968468100 | 28550 | 28500 | 28600 | 28500 | 288 |
| 446 | 20240227 | 111900 | 2960248350 | 28550 | 28550 | 28550 | 28500 | 105 |
| 447 | 20240227 | 111800 | 2957250800 | 28550 | 28500 | 28550 | 28500 | 1075 |
| 448 | 20240227 | 111700 | 2926563050 | 28550 | 28550 | 28550 | 28500 | 103 |
| 449 | 20240227 | 111600 | 2923623100 | 28500 | 28500 | 28500 | 28500 | 71 |
| 450 | 20240227 | 111500 | 2921599600 | 28500 | 28550 | 28550 | 28500 | 2652 |
| 451 | 20240227 | 111400 | 2845886350 | 28550 | 28600 | 28600 | 28550 | 79 |
| 452 | 20240227 | 111300 | 2843630850 | 28600 | 28600 | 28600 | 28550 | 158 |
| 453 | 20240227 | 111200 | 2839117350 | 28550 | 28550 | 28600 | 28550 | 60 |
| 454 | 20240227 | 111100 | 2837402600 | 28600 | 28600 | 28600 | 28550 | 96 |
| 455 | 20240227 | 111000 | 2834657050 | 28600 | 28650 | 28650 | 28600 | 2561 |
| 456 | 20240227 | 110900 | 2761295250 | 28650 | 28700 | 28700 | 28650 | 646 |
| 457 | 20240227 | 110800 | 2742760400 | 28700 | 28700 | 28700 | 28700 | 437 |
| 458 | 20240227 | 110700 | 2730218500 | 28700 | 28600 | 28700 | 28600 | 1016 |
| 459 | 20240227 | 110600 | 2701108550 | 28550 | 28550 | 28600 | 28550 | 138 |
| 460 | 20240227 | 110500 | 2697163050 | 28650 | 28600 | 28650 | 28600 | 369 |
| 461 | 20240227 | 110400 | 2686608250 | 28650 | 28650 | 28650 | 28650 | 1169 |
| 462 | 20240227 | 110300 | 2653116400 | 28650 | 28600 | 28650 | 28600 | 384 |
| 463 | 20240227 | 110200 | 2642133100 | 28600 | 28550 | 28600 | 28550 | 174 |
| 464 | 20240227 | 110100 | 2637157150 | 28550 | 28550 | 28600 | 28550 | 87 |
| 465 | 20240227 | 110000 | 2634669500 | 28550 | 28600 | 28600 | 28550 | 552 |
| 466 | 20240227 | 105900 | 2618882500 | 28600 | 28600 | 28600 | 28600 | 555 |
| 467 | 20240227 | 105800 | 2603009500 | 28550 | 28500 | 28550 | 28500 | 573 |
| 468 | 20240227 | 105700 | 2586650800 | 28500 | 28500 | 28550 | 28500 | 22 |
| 469 | 20240227 | 105600 | 2586023550 | 28500 | 28450 | 28500 | 28450 | 437 |
| 470 | 20240227 | 105500 | 2573570550 | 28450 | 28450 | 28450 | 28400 | 306 |
| 471 | 20240227 | 105400 | 2564864950 | 28450 | 28450 | 28450 | 28450 | 392 |
| 472 | 20240227 | 105300 | 2553712550 | 28450 | 28500 | 28500 | 28450 | 121 |
| 473 | 20240227 | 105200 | 2550266850 | 28450 | 28500 | 28500 | 28450 | 134 |
| 474 | 20240227 | 105100 | 2546454350 | 28450 | 28450 | 28450 | 28450 | 323 |
| 475 | 20240227 | 105000 | 2537265000 | 28450 | 28500 | 28500 | 28450 | 112 |
| 476 | 20240227 | 104900 | 2534076650 | 28450 | 28450 | 28500 | 28450 | 157 |
| 477 | 20240227 | 104800 | 2529609900 | 28450 | 28450 | 28450 | 28450 | 117 |
| 478 | 20240227 | 104700 | 2526281250 | 28500 | 28500 | 28500 | 28500 | 1034 |
| 479 | 20240227 | 104600 | 2496812250 | 28500 | 28500 | 28500 | 28500 | 168 |
| 480 | 20240227 | 104500 | 2492024250 | 28500 | 28500 | 28500 | 28500 | 32 |
| 481 | 20240227 | 104400 | 2491112250 | 28500 | 28500 | 28550 | 28500 | 88 |
| 482 | 20240227 | 104300 | 2488604200 | 28500 | 28450 | 28500 | 28450 | 513 |
| 483 | 20240227 | 104200 | 2473984150 | 28450 | 28500 | 28500 | 28450 | 2530 |
| 484 | 20240227 | 104100 | 2401879900 | 28550 | 28550 | 28550 | 28550 | 460 |
| 485 | 20240227 | 104000 | 2388746900 | 28550 | 28600 | 28600 | 28550 | 11 |
| 486 | 20240227 | 103900 | 2388432800 | 28600 | 28600 | 28600 | 28550 | 356 |
| 487 | 20240227 | 103800 | 2378252600 | 28650 | 28650 | 28650 | 28600 | 97 |
| 488 | 20240227 | 103700 | 2375475750 | 28650 | 28650 | 28700 | 28650 | 713 |
| 489 | 20240227 | 103600 | 2355048250 | 28650 | 28600 | 28650 | 28600 | 499 |
| 490 | 20240227 | 103500 | 2340755200 | 28650 | 28650 | 28650 | 28650 | 42 |
| 491 | 20240227 | 103400 | 2339551900 | 28600 | 28650 | 28650 | 28600 | 68 |
| 492 | 20240227 | 103300 | 2337604100 | 28650 | 28650 | 28650 | 28600 | 52 |
| 493 | 20240227 | 103200 | 2336114900 | 28700 | 28550 | 28700 | 28550 | 1681 |
| 494 | 20240227 | 103100 | 2288005050 | 28550 | 28550 | 28550 | 28500 | 59 |
| 495 | 20240227 | 103000 | 2286320650 | 28500 | 28500 | 28550 | 28500 | 1172 |
| 496 | 20240227 | 102900 | 2252892200 | 28500 | 28550 | 28550 | 28450 | 264 |
| 497 | 20240227 | 102800 | 2245371650 | 28500 | 28500 | 28500 | 28450 | 719 |
| 498 | 20240227 | 102700 | 2224884550 | 28450 | 28450 | 28450 | 28450 | 142 |
| 499 | 20240227 | 102600 | 2220844650 | 28450 | 28450 | 28500 | 28450 | 99 |
| 500 | 20240227 | 102500 | 2218028000 | 28500 | 28450 | 28500 | 28450 | 274 |
| 501 | 20240227 | 102400 | 2210232450 | 28450 | 28400 | 28500 | 28400 | 71 |
| 502 | 20240227 | 102300 | 2208213500 | 28450 | 28400 | 28450 | 28400 | 541 |
| 503 | 20240227 | 102200 | 2192828900 | 28400 | 28450 | 28450 | 28400 | 2477 |
| 504 | 20240227 | 102100 | 2122384150 | 28450 | 28450 | 28450 | 28450 | 742 |
| 505 | 20240227 | 102000 | 2101274250 | 28500 | 28450 | 28500 | 28450 | 337 |
| 506 | 20240227 | 101900 | 2091671450 | 28450 | 28450 | 28500 | 28450 | 442 |
| 507 | 20240227 | 101800 | 2079077700 | 28500 | 28450 | 28500 | 28450 | 170 |
| 508 | 20240227 | 101700 | 2074233850 | 28450 | 28550 | 28550 | 28450 | 1233 |
| 509 | 20240227 | 101600 | 2039096950 | 28500 | 28500 | 28500 | 28500 | 128 |
| 510 | 20240227 | 101500 | 2035448950 | 28550 | 28600 | 28600 | 28550 | 2075 |
| 511 | 20240227 | 101400 | 1976184100 | 28600 | 28600 | 28600 | 28550 | 197 |
| 512 | 20240227 | 101300 | 1970550200 | 28550 | 28500 | 28550 | 28500 | 817 |
| 513 | 20240227 | 101200 | 1947225350 | 28550 | 28550 | 28550 | 28500 | 73 |
| 514 | 20240227 | 101100 | 1945141750 | 28550 | 28550 | 28550 | 28500 | 465 |
| 515 | 20240227 | 101000 | 1931879450 | 28550 | 28450 | 28600 | 28450 | 2783 |
| 516 | 20240227 | 100900 | 1852506350 | 28500 | 28450 | 28500 | 28400 | 365 |
| 517 | 20240227 | 100800 | 1842122600 | 28400 | 28400 | 28450 | 28400 | 357 |
| 518 | 20240227 | 100700 | 1831975800 | 28400 | 28500 | 28500 | 28400 | 11 |
| 519 | 20240227 | 100600 | 1831663300 | 28400 | 28400 | 28500 | 28400 | 73 |
| 520 | 20240227 | 100500 | 1829586100 | 28450 | 28400 | 28450 | 28400 | 469 |
| 521 | 20240227 | 100400 | 1816248050 | 28450 | 28400 | 28450 | 28400 | 47 |
| 522 | 20240227 | 100300 | 1814913000 | 28400 | 28400 | 28450 | 28400 | 153 |
| 523 | 20240227 | 100200 | 1810566950 | 28400 | 28450 | 28450 | 28400 | 129 |
| 524 | 20240227 | 100100 | 1806903300 | 28400 | 28450 | 28450 | 28400 | 1302 |
| 525 | 20240227 | 100000 | 1769889700 | 28450 | 28450 | 28500 | 28450 | 65 |
| 526 | 20240227 | 095900 | 1768038600 | 28450 | 28450 | 28450 | 28450 | 321 |
| 527 | 20240227 | 095800 | 1758906150 | 28450 | 28350 | 28500 | 28350 | 1432 |
| 528 | 20240227 | 095700 | 1718186550 | 28400 | 28350 | 28400 | 28300 | 2630 |
| 529 | 20240227 | 095600 | 1643587800 | 28350 | 28350 | 28400 | 28350 | 825 |
| 530 | 20240227 | 095500 | 1620198800 | 28350 | 28350 | 28350 | 28300 | 66 |
| 531 | 20240227 | 095400 | 1618330550 | 28350 | 28350 | 28400 | 28300 | 1862 |
| 532 | 20240227 | 095300 | 1565542450 | 28350 | 28350 | 28400 | 28350 | 39 |
| 533 | 20240227 | 095200 | 1564435800 | 28300 | 28350 | 28400 | 28300 | 378 |
| 534 | 20240227 | 095100 | 1553716950 | 28350 | 28300 | 28350 | 28300 | 67 |
| 535 | 20240227 | 095000 | 1551820700 | 28400 | 28400 | 28450 | 28300 | 726 |
| 536 | 20240227 | 094900 | 1531207750 | 28400 | 28400 | 28400 | 28350 | 319 |
| 537 | 20240227 | 094800 | 1522148550 | 28350 | 28350 | 28450 | 28300 | 494 |
| 538 | 20240227 | 094700 | 1508142750 | 28350 | 28300 | 28400 | 28300 | 756 |
| 539 | 20240227 | 094600 | 1486684250 | 28350 | 28250 | 28350 | 28250 | 880 |
| 540 | 20240227 | 094500 | 1461761350 | 28250 | 28300 | 28350 | 28250 | 644 |
| 541 | 20240227 | 094400 | 1443557450 | 28250 | 28250 | 28300 | 28250 | 18 |
| 542 | 20240227 | 094300 | 1443048450 | 28250 | 28250 | 28400 | 28250 | 1087 |
| 543 | 20240227 | 094200 | 1412243600 | 28250 | 28200 | 28350 | 28200 | 128 |
| 544 | 20240227 | 094100 | 1408625750 | 28200 | 28250 | 28350 | 28200 | 3128 |
| 545 | 20240227 | 094000 | 1320288150 | 28200 | 28250 | 28250 | 28200 | 190 |
| 546 | 20240227 | 093900 | 1314928600 | 28250 | 28200 | 28250 | 28200 | 410 |
| 547 | 20240227 | 093800 | 1303356400 | 28200 | 28250 | 28250 | 28200 | 375 |
| 548 | 20240227 | 093700 | 1292766300 | 28250 | 28300 | 28300 | 28250 | 250 |
| 549 | 20240227 | 093600 | 1285691800 | 28300 | 28250 | 28300 | 28250 | 104 |
| 550 | 20240227 | 093500 | 1282749400 | 28350 | 28300 | 28350 | 28250 | 904 |
| 551 | 20240227 | 093400 | 1257153850 | 28250 | 28250 | 28300 | 28250 | 2520 |
| 552 | 20240227 | 093300 | 1185958750 | 28300 | 28350 | 28350 | 28300 | 2279 |
| 553 | 20240227 | 093200 | 1121365000 | 28350 | 28300 | 28400 | 28300 | 1368 |
| 554 | 20240227 | 093100 | 1082612850 | 28250 | 28250 | 28300 | 28200 | 843 |
| 555 | 20240227 | 093000 | 1058790300 | 28250 | 28250 | 28300 | 28200 | 1121 |
| 556 | 20240227 | 092900 | 1027081550 | 28250 | 28250 | 28250 | 28250 | 808 |
| 557 | 20240227 | 092800 | 1004255550 | 28250 | 28250 | 28300 | 28250 | 145 |
| 558 | 20240227 | 092700 | 1000158300 | 28250 | 28200 | 28300 | 28200 | 223 |
| 559 | 20240227 | 092600 | 993858900 | 28300 | 28300 | 28300 | 28200 | 3884 |
| 560 | 20240227 | 092500 | 884212450 | 28300 | 28350 | 28350 | 28250 | 5712 |
| 561 | 20240227 | 092400 | 722648600 | 28350 | 28400 | 28400 | 28350 | 683 |
| 562 | 20240227 | 092300 | 703254900 | 28400 | 28450 | 28500 | 28400 | 211 |
| 563 | 20240227 | 092200 | 697254200 | 28450 | 28450 | 28450 | 28450 | 141 |
| 564 | 20240227 | 092100 | 693242750 | 28400 | 28350 | 28450 | 28350 | 2004 |
| 565 | 20240227 | 092000 | 636283750 | 28300 | 28300 | 28300 | 28250 | 1728 |
| 566 | 20240227 | 091900 | 587383700 | 28300 | 28350 | 28350 | 28300 | 2545 |
| 567 | 20240227 | 091800 | 515351400 | 28300 | 28300 | 28400 | 28300 | 1471 |
| 568 | 20240227 | 091700 | 473660800 | 28300 | 28350 | 28400 | 28300 | 1388 |
| 569 | 20240227 | 091600 | 434326750 | 28400 | 28400 | 28450 | 28400 | 365 |
| 570 | 20240227 | 091500 | 423960150 | 28400 | 28500 | 28500 | 28400 | 1110 |
| 571 | 20240227 | 091400 | 392390900 | 28500 | 28450 | 28550 | 28450 | 283 |
| 572 | 20240227 | 091300 | 384322300 | 28450 | 28500 | 28500 | 28450 | 115 |
| 573 | 20240227 | 091200 | 381044950 | 28550 | 28550 | 28550 | 28550 | 115 |
| 574 | 20240227 | 091100 | 377761700 | 28550 | 28450 | 28550 | 28450 | 122 |
| 575 | 20240227 | 091000 | 374285500 | 28500 | 28500 | 28600 | 28500 | 423 |
| 576 | 20240227 | 090900 | 362213750 | 28550 | 28400 | 28550 | 28400 | 737 |
| 577 | 20240227 | 090800 | 341212000 | 28400 | 28400 | 28450 | 28400 | 983 |
| 578 | 20240227 | 090700 | 313274300 | 28300 | 28250 | 28400 | 28250 | 2643 |
| 579 | 20240227 | 090600 | 238338450 | 28300 | 28450 | 28450 | 28300 | 878 |
| 580 | 20240227 | 090500 | 213469100 | 28450 | 28450 | 28450 | 28350 | 881 |
| 581 | 20240227 | 090400 | 188453550 | 28450 | 28500 | 28500 | 28450 | 967 |
| 582 | 20240227 | 090300 | 160915550 | 28500 | 28600 | 28600 | 28500 | 612 |
| 583 | 20240227 | 090200 | 143433300 | 28650 | 28650 | 28650 | 28600 | 110 |
| 584 | 20240227 | 090100 | 140283650 | 28600 | 28700 | 28700 | 28550 | 3097 |
| 585 | 20240227 | 090000 | 51827200 | 28700 | 28700 | 28700 | 28550 | 1807 |