34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 193500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 2563 |
| 3 | 20240227 | 193400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20240227 | 193300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20240227 | 193200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20240227 | 193100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20240227 | 193000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20240227 | 192900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20240227 | 192800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20240227 | 192700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20240227 | 192600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20240227 | 192500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20240227 | 192400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20240227 | 192300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20240227 | 192200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20240227 | 192100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20240227 | 192000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20240227 | 191900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20240227 | 191800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20240227 | 191700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20240227 | 191600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20240227 | 191500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20240227 | 191400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20240227 | 191300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20240227 | 191200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20240227 | 191100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20240227 | 191000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20240227 | 190900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20240227 | 190800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20240227 | 190700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20240227 | 190600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20240227 | 190500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 2563 |
| 33 | 20240227 | 190400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20240227 | 190300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20240227 | 190200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20240227 | 190100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20240227 | 190000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20240227 | 185900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20240227 | 185800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20240227 | 185700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20240227 | 185600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20240227 | 185500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20240227 | 185400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20240227 | 185300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20240227 | 185200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20240227 | 185100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20240227 | 185000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20240227 | 184900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20240227 | 184800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20240227 | 184700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20240227 | 184600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20240227 | 184500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20240227 | 184400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20240227 | 184300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20240227 | 184200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20240227 | 184100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20240227 | 184000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20240227 | 183900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20240227 | 183800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20240227 | 183700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20240227 | 183600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20240227 | 183500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 2563 |
| 63 | 20240227 | 183400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20240227 | 183300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20240227 | 183200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20240227 | 183100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20240227 | 183000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20240227 | 182900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20240227 | 182800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20240227 | 182700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20240227 | 182600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20240227 | 182500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20240227 | 182400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20240227 | 182300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20240227 | 182200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20240227 | 182100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20240227 | 182000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20240227 | 181900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20240227 | 181800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20240227 | 181700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20240227 | 181600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20240227 | 181500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20240227 | 181400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20240227 | 181300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20240227 | 181200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20240227 | 181100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20240227 | 181000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20240227 | 180900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20240227 | 180800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20240227 | 180700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20240227 | 180600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20240227 | 180500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 2563 |
| 93 | 20240227 | 180400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20240227 | 180300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20240227 | 180200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20240227 | 180100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20240227 | 180000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20240227 | 175900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20240227 | 175800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20240227 | 175700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20240227 | 175600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20240227 | 175500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20240227 | 175400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20240227 | 175300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20240227 | 175200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20240227 | 175100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20240227 | 175000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20240227 | 174900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20240227 | 174800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20240227 | 174700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20240227 | 174600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20240227 | 174500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20240227 | 174400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20240227 | 174300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20240227 | 174200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20240227 | 174100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20240227 | 174000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20240227 | 173900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20240227 | 173800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20240227 | 173700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20240227 | 173600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20240227 | 173500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 2563 |
| 123 | 20240227 | 173400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20240227 | 173300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20240227 | 173200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20240227 | 173100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20240227 | 173000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20240227 | 172900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20240227 | 172800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20240227 | 172700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20240227 | 172600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20240227 | 172500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20240227 | 172400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20240227 | 172300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20240227 | 172200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20240227 | 172100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20240227 | 172000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20240227 | 171900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20240227 | 171800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20240227 | 171700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20240227 | 171600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20240227 | 171500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20240227 | 171400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20240227 | 171300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20240227 | 171200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20240227 | 171100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20240227 | 171000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20240227 | 170900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20240227 | 170800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20240227 | 170700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20240227 | 170600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20240227 | 170500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 2563 |
| 153 | 20240227 | 170400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20240227 | 170300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20240227 | 170200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20240227 | 170100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20240227 | 170000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20240227 | 165900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20240227 | 165800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20240227 | 165700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20240227 | 165600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20240227 | 165500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20240227 | 165400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20240227 | 165300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20240227 | 165200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20240227 | 165100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20240227 | 165000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20240227 | 164900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20240227 | 164800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20240227 | 164700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20240227 | 164600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20240227 | 164500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20240227 | 164400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20240227 | 164300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20240227 | 164200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20240227 | 164100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20240227 | 164000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20240227 | 163900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20240227 | 163800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20240227 | 163700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20240227 | 163600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20240227 | 163500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 2563 |
| 183 | 20240227 | 163400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20240227 | 163300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20240227 | 163200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20240227 | 163100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20240227 | 163000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20240227 | 162900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20240227 | 162800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20240227 | 162700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20240227 | 162600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20240227 | 162500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20240227 | 162400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20240227 | 162300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20240227 | 162200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20240227 | 162100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20240227 | 162000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20240227 | 161900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20240227 | 161800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20240227 | 161700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20240227 | 161600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20240227 | 161500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20240227 | 161400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20240227 | 161300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20240227 | 161200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20240227 | 161100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20240227 | 161000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20240227 | 160900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20240227 | 160800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20240227 | 160700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20240227 | 160600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20240227 | 160500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 2563 |
| 213 | 20240227 | 160400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20240227 | 160300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20240227 | 160200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20240227 | 160100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20240227 | 160000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20240227 | 155900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20240227 | 155800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20240227 | 155700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20240227 | 155600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20240227 | 155500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20240227 | 155400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20240227 | 155300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20240227 | 155200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20240227 | 155100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20240227 | 155000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20240227 | 154900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20240227 | 154800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20240227 | 154700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20240227 | 154600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20240227 | 154500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20240227 | 154400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20240227 | 154300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20240227 | 154200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20240227 | 154100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20240227 | 154000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20240227 | 153900 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20240227 | 153800 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20240227 | 153700 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20240227 | 153600 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20240227 | 153500 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 2563 |
| 243 | 20240227 | 153400 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20240227 | 153300 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20240227 | 153200 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20240227 | 153100 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 247 | 20240227 | 153000 | 3772698650 | 27800 | 27800 | 27800 | 27800 | 2563 |
| 248 | 20240227 | 152900 | 3701447250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 249 | 20240227 | 152800 | 3701447250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 250 | 20240227 | 152700 | 3701447250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 251 | 20240227 | 152600 | 3701447250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 252 | 20240227 | 152500 | 3701447250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 253 | 20240227 | 152400 | 3701447250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 254 | 20240227 | 152300 | 3701447250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 255 | 20240227 | 152200 | 3701447250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 256 | 20240227 | 152100 | 3701447250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 257 | 20240227 | 152000 | 3701447250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 258 | 20240227 | 151900 | 3701447250 | 27850 | 27850 | 27850 | 27800 | 200 |
| 259 | 20240227 | 151800 | 3695879950 | 27900 | 27800 | 27900 | 27800 | 139 |
| 260 | 20240227 | 151700 | 3692011050 | 27850 | 27800 | 27900 | 27800 | 436 |
| 261 | 20240227 | 151600 | 3679872900 | 27800 | 27900 | 27950 | 27800 | 326 |
| 262 | 20240227 | 151500 | 3670779650 | 27850 | 27900 | 27900 | 27850 | 332 |
| 263 | 20240227 | 151400 | 3661523600 | 27900 | 27950 | 27950 | 27850 | 106 |
| 264 | 20240227 | 151300 | 3658568600 | 27950 | 27800 | 27950 | 27750 | 233 |
| 265 | 20240227 | 151200 | 3652084750 | 27800 | 27800 | 27850 | 27800 | 229 |
| 266 | 20240227 | 151100 | 3645716600 | 27800 | 27900 | 27900 | 27800 | 67 |
| 267 | 20240227 | 151000 | 3643851650 | 27950 | 27900 | 27950 | 27850 | 711 |
| 268 | 20240227 | 150900 | 3624007200 | 27850 | 27850 | 27900 | 27800 | 264 |
| 269 | 20240227 | 150800 | 3616654650 | 27900 | 27800 | 27900 | 27800 | 298 |
| 270 | 20240227 | 150700 | 3608347500 | 27850 | 27850 | 27850 | 27850 | 323 |
| 271 | 20240227 | 150600 | 3599351950 | 27850 | 27900 | 27900 | 27850 | 152 |
| 272 | 20240227 | 150500 | 3595118600 | 27850 | 27800 | 27850 | 27800 | 99 |
| 273 | 20240227 | 150400 | 3592363000 | 27800 | 27800 | 27850 | 27800 | 405 |
| 274 | 20240227 | 150300 | 3581089300 | 27800 | 27850 | 27850 | 27800 | 85 |
| 275 | 20240227 | 150200 | 3578723550 | 27800 | 27900 | 27900 | 27700 | 752 |
| 276 | 20240227 | 150100 | 3557841350 | 27900 | 27850 | 27950 | 27850 | 226 |
| 277 | 20240227 | 150000 | 3551538150 | 27900 | 27850 | 27900 | 27850 | 445 |
| 278 | 20240227 | 145900 | 3539137200 | 27850 | 27950 | 27950 | 27850 | 112 |
| 279 | 20240227 | 145800 | 3536013300 | 27950 | 27950 | 27950 | 27900 | 272 |
| 280 | 20240227 | 145700 | 3528420650 | 27950 | 27850 | 27950 | 27800 | 530 |
| 281 | 20240227 | 145600 | 3513643500 | 27850 | 27900 | 27900 | 27850 | 180 |
| 282 | 20240227 | 145500 | 3508622750 | 27950 | 27800 | 27950 | 27800 | 1243 |
| 283 | 20240227 | 145400 | 3473948150 | 27800 | 27850 | 27900 | 27800 | 687 |
| 284 | 20240227 | 145300 | 3454814650 | 27850 | 27800 | 27850 | 27800 | 212 |
| 285 | 20240227 | 145200 | 3448913050 | 27800 | 27800 | 27850 | 27800 | 309 |
| 286 | 20240227 | 145100 | 3440316350 | 27800 | 27800 | 27800 | 27750 | 425 |
| 287 | 20240227 | 145000 | 3428512600 | 27800 | 27800 | 27800 | 27800 | 201 |
| 288 | 20240227 | 144900 | 3422924800 | 27750 | 27800 | 27800 | 27750 | 363 |
| 289 | 20240227 | 144800 | 3412835800 | 27800 | 27800 | 27800 | 27750 | 666 |
| 290 | 20240227 | 144700 | 3394337600 | 27800 | 27800 | 27850 | 27800 | 407 |
| 291 | 20240227 | 144600 | 3383009950 | 27750 | 27800 | 27850 | 27750 | 432 |
| 292 | 20240227 | 144500 | 3370989800 | 27850 | 27800 | 27850 | 27750 | 313 |
| 293 | 20240227 | 144400 | 3362289700 | 27800 | 27750 | 27850 | 27750 | 372 |
| 294 | 20240227 | 144300 | 3351946250 | 27800 | 27800 | 27800 | 27750 | 300 |
| 295 | 20240227 | 144200 | 3343606350 | 27750 | 27850 | 27850 | 27750 | 181 |
| 296 | 20240227 | 144100 | 3338577400 | 27800 | 27850 | 27850 | 27800 | 376 |
| 297 | 20240227 | 144000 | 3328112800 | 27800 | 27900 | 27900 | 27800 | 516 |
| 298 | 20240227 | 143900 | 3313749400 | 27850 | 27850 | 27900 | 27850 | 377 |
| 299 | 20240227 | 143800 | 3303235200 | 27850 | 27850 | 27850 | 27800 | 640 |
| 300 | 20240227 | 143700 | 3285421850 | 27900 | 27850 | 27900 | 27850 | 425 |
| 301 | 20240227 | 143600 | 3273569350 | 27850 | 27900 | 27900 | 27850 | 443 |
| 302 | 20240227 | 143500 | 3261212400 | 27900 | 27950 | 27950 | 27900 | 265 |
| 303 | 20240227 | 143400 | 3253813700 | 27950 | 27850 | 27950 | 27850 | 782 |
| 304 | 20240227 | 143300 | 3231966000 | 27850 | 27900 | 27900 | 27850 | 527 |
| 305 | 20240227 | 143200 | 3217275500 | 27850 | 27850 | 27900 | 27850 | 285 |
| 306 | 20240227 | 143100 | 3209333550 | 27850 | 27900 | 27900 | 27800 | 324 |
| 307 | 20240227 | 143000 | 3200299050 | 27900 | 27850 | 27900 | 27850 | 1148 |
| 308 | 20240227 | 142900 | 3168278600 | 27850 | 27750 | 27850 | 27750 | 377 |
| 309 | 20240227 | 142800 | 3157797750 | 27750 | 27850 | 27850 | 27750 | 352 |
| 310 | 20240227 | 142700 | 3148016450 | 27900 | 27850 | 27900 | 27800 | 345 |
| 311 | 20240227 | 142600 | 3138400200 | 27850 | 27850 | 27900 | 27800 | 599 |
| 312 | 20240227 | 142500 | 3121718600 | 27850 | 27800 | 27900 | 27800 | 732 |
| 313 | 20240227 | 142400 | 3101333500 | 27800 | 27800 | 27850 | 27800 | 188 |
| 314 | 20240227 | 142300 | 3096103250 | 27800 | 27800 | 27800 | 27750 | 361 |
| 315 | 20240227 | 142200 | 3086071250 | 27800 | 27750 | 27850 | 27750 | 356 |
| 316 | 20240227 | 142100 | 3076174000 | 27700 | 27850 | 27850 | 27700 | 538 |
| 317 | 20240227 | 142000 | 3061229100 | 27800 | 27850 | 27850 | 27800 | 325 |
| 318 | 20240227 | 141900 | 3052189150 | 27850 | 27750 | 27850 | 27750 | 227 |
| 319 | 20240227 | 141800 | 3045887250 | 27850 | 27750 | 27850 | 27700 | 217 |
| 320 | 20240227 | 141700 | 3039858300 | 27750 | 27800 | 27800 | 27750 | 285 |
| 321 | 20240227 | 141600 | 3031946150 | 27750 | 27800 | 27850 | 27750 | 163 |
| 322 | 20240227 | 141500 | 3027419150 | 27800 | 27700 | 27800 | 27700 | 192 |
| 323 | 20240227 | 141400 | 3022082750 | 27700 | 27850 | 27850 | 27700 | 432 |
| 324 | 20240227 | 141300 | 3010068150 | 27800 | 27800 | 27850 | 27750 | 353 |
| 325 | 20240227 | 141200 | 3000257850 | 27850 | 27800 | 27850 | 27750 | 254 |
| 326 | 20240227 | 141100 | 2993188900 | 27850 | 27850 | 27850 | 27800 | 469 |
| 327 | 20240227 | 141000 | 2980138250 | 27850 | 27850 | 27900 | 27850 | 94 |
| 328 | 20240227 | 140900 | 2977519900 | 27850 | 27800 | 27850 | 27750 | 386 |
| 329 | 20240227 | 140800 | 2966775150 | 27850 | 27850 | 27900 | 27800 | 482 |
| 330 | 20240227 | 140700 | 2953353600 | 27850 | 27900 | 27900 | 27850 | 285 |
| 331 | 20240227 | 140600 | 2945405850 | 27850 | 27850 | 27850 | 27850 | 252 |
| 332 | 20240227 | 140500 | 2938387650 | 27850 | 27800 | 27850 | 27750 | 174 |
| 333 | 20240227 | 140400 | 2933550700 | 27800 | 27800 | 27800 | 27750 | 303 |
| 334 | 20240227 | 140300 | 2925128550 | 27800 | 27800 | 27850 | 27800 | 106 |
| 335 | 20240227 | 140200 | 2922180900 | 27800 | 27800 | 27850 | 27750 | 1817 |
| 336 | 20240227 | 140100 | 2871613350 | 27800 | 27800 | 27800 | 27750 | 231 |
| 337 | 20240227 | 140000 | 2865193000 | 27800 | 27850 | 27850 | 27800 | 199 |
| 338 | 20240227 | 135900 | 2859650950 | 27850 | 27850 | 27850 | 27750 | 345 |
| 339 | 20240227 | 135800 | 2850058150 | 27800 | 27850 | 27900 | 27800 | 439 |
| 340 | 20240227 | 135700 | 2837833050 | 27850 | 27900 | 27900 | 27850 | 186 |
| 341 | 20240227 | 135600 | 2832645650 | 27900 | 27900 | 27900 | 27850 | 446 |
| 342 | 20240227 | 135500 | 2820221100 | 27950 | 27850 | 27950 | 27850 | 354 |
| 343 | 20240227 | 135400 | 2810341500 | 27950 | 27900 | 27950 | 27800 | 1293 |
| 344 | 20240227 | 135300 | 2774271550 | 27900 | 27850 | 27900 | 27850 | 339 |
| 345 | 20240227 | 135200 | 2764823700 | 27800 | 27900 | 27900 | 27800 | 157 |
| 346 | 20240227 | 135100 | 2760450700 | 27950 | 27950 | 27950 | 27900 | 575 |
| 347 | 20240227 | 135000 | 2744384500 | 28000 | 27950 | 28000 | 27900 | 526 |
| 348 | 20240227 | 134900 | 2729664150 | 27950 | 27950 | 27950 | 27950 | 2280 |
| 349 | 20240227 | 134800 | 2665938150 | 27950 | 27900 | 27950 | 27850 | 335 |
| 350 | 20240227 | 134700 | 2656587550 | 27900 | 27900 | 27950 | 27850 | 976 |
| 351 | 20240227 | 134600 | 2629364250 | 27950 | 27950 | 27950 | 27900 | 86 |
| 352 | 20240227 | 134500 | 2626962300 | 27950 | 27900 | 27950 | 27900 | 426 |
| 353 | 20240227 | 134400 | 2615073600 | 27950 | 27950 | 27950 | 27900 | 261 |
| 354 | 20240227 | 134300 | 2607780000 | 27900 | 27850 | 27950 | 27850 | 406 |
| 355 | 20240227 | 134200 | 2596444200 | 27850 | 27950 | 27950 | 27850 | 368 |
| 356 | 20240227 | 134100 | 2586161100 | 27950 | 27950 | 27950 | 27950 | 70 |
| 357 | 20240227 | 134000 | 2584204600 | 27950 | 27950 | 28000 | 27900 | 521 |
| 358 | 20240227 | 133900 | 2569653950 | 27900 | 27950 | 28000 | 27900 | 621 |
| 359 | 20240227 | 133800 | 2552293450 | 27900 | 27900 | 27900 | 27900 | 241 |
| 360 | 20240227 | 133700 | 2545569550 | 27900 | 27800 | 27900 | 27800 | 640 |
| 361 | 20240227 | 133600 | 2527735750 | 27800 | 27700 | 27800 | 27700 | 464 |
| 362 | 20240227 | 133500 | 2514861600 | 27700 | 27750 | 27750 | 27700 | 111 |
| 363 | 20240227 | 133400 | 2511784000 | 27700 | 27700 | 27700 | 27650 | 267 |
| 364 | 20240227 | 133300 | 2504397600 | 27700 | 27650 | 27700 | 27600 | 517 |
| 365 | 20240227 | 133200 | 2490108050 | 27600 | 27600 | 27650 | 27600 | 193 |
| 366 | 20240227 | 133100 | 2484781200 | 27650 | 27650 | 27650 | 27600 | 72 |
| 367 | 20240227 | 133000 | 2482791650 | 27600 | 27550 | 27600 | 27550 | 313 |
| 368 | 20240227 | 132900 | 2474154150 | 27550 | 27600 | 27600 | 27550 | 139 |
| 369 | 20240227 | 132800 | 2470318800 | 27600 | 27600 | 27750 | 27550 | 616 |
| 370 | 20240227 | 132700 | 2453335550 | 27600 | 27550 | 27600 | 27550 | 239 |
| 371 | 20240227 | 132600 | 2446750550 | 27550 | 27550 | 27600 | 27550 | 133 |
| 372 | 20240227 | 132500 | 2443085650 | 27550 | 27550 | 27600 | 27550 | 710 |
| 373 | 20240227 | 132400 | 2423524600 | 27550 | 27550 | 27600 | 27550 | 195 |
| 374 | 20240227 | 132300 | 2418149700 | 27600 | 27550 | 27600 | 27550 | 239 |
| 375 | 20240227 | 132200 | 2411561200 | 27550 | 27600 | 27600 | 27550 | 95 |
| 376 | 20240227 | 132100 | 2408942850 | 27550 | 27600 | 27600 | 27550 | 333 |
| 377 | 20240227 | 132000 | 2399755100 | 27700 | 27600 | 27700 | 27600 | 267 |
| 378 | 20240227 | 131900 | 2392372050 | 27600 | 27600 | 27600 | 27550 | 360 |
| 379 | 20240227 | 131800 | 2382436150 | 27600 | 27600 | 27650 | 27600 | 328 |
| 380 | 20240227 | 131700 | 2373382900 | 27650 | 27600 | 27650 | 27600 | 131 |
| 381 | 20240227 | 131600 | 2369767200 | 27600 | 27600 | 27650 | 27600 | 223 |
| 382 | 20240227 | 131500 | 2363611100 | 27650 | 27650 | 27650 | 27600 | 583 |
| 383 | 20240227 | 131400 | 2347515100 | 27600 | 27600 | 27650 | 27600 | 1419 |
| 384 | 20240227 | 131300 | 2308344900 | 27600 | 27650 | 27650 | 27600 | 509 |
| 385 | 20240227 | 131200 | 2294276650 | 27650 | 27650 | 27700 | 27650 | 207 |
| 386 | 20240227 | 131100 | 2288552600 | 27650 | 27650 | 27650 | 27650 | 257 |
| 387 | 20240227 | 131000 | 2281446550 | 27700 | 27650 | 27700 | 27650 | 92 |
| 388 | 20240227 | 130900 | 2278902500 | 27650 | 27650 | 27650 | 27600 | 395 |
| 389 | 20240227 | 130800 | 2267999000 | 27650 | 27600 | 27650 | 27600 | 302 |
| 390 | 20240227 | 130700 | 2259656000 | 27600 | 27650 | 27650 | 27600 | 130 |
| 391 | 20240227 | 130600 | 2256066900 | 27600 | 27650 | 27700 | 27600 | 383 |
| 392 | 20240227 | 130500 | 2245476350 | 27650 | 27650 | 27700 | 27650 | 531 |
| 393 | 20240227 | 130400 | 2230793300 | 27650 | 27650 | 27700 | 27650 | 157 |
| 394 | 20240227 | 130300 | 2226450750 | 27650 | 27650 | 27850 | 27650 | 222 |
| 395 | 20240227 | 130200 | 2220305000 | 27650 | 27700 | 27700 | 27650 | 1106 |
| 396 | 20240227 | 130100 | 2189723600 | 27700 | 27700 | 27750 | 27650 | 373 |
| 397 | 20240227 | 130000 | 2179396950 | 27700 | 27700 | 27750 | 27700 | 186 |
| 398 | 20240227 | 125900 | 2174244700 | 27700 | 27700 | 27700 | 27700 | 1021 |
| 399 | 20240227 | 125800 | 2145963000 | 27850 | 27750 | 27850 | 27700 | 409 |
| 400 | 20240227 | 125700 | 2134606000 | 27750 | 27700 | 27750 | 27700 | 189 |
| 401 | 20240227 | 125600 | 2129365500 | 27700 | 27750 | 27750 | 27700 | 214 |
| 402 | 20240227 | 125500 | 2123435800 | 27700 | 27750 | 27750 | 27700 | 216 |
| 403 | 20240227 | 125400 | 2117444450 | 27800 | 27750 | 27800 | 27750 | 143 |
| 404 | 20240227 | 125300 | 2113476150 | 27750 | 27800 | 27800 | 27750 | 196 |
| 405 | 20240227 | 125200 | 2108035600 | 27800 | 27750 | 27850 | 27750 | 298 |
| 406 | 20240227 | 125100 | 2099758950 | 27850 | 27850 | 27850 | 27750 | 46 |
| 407 | 20240227 | 125000 | 2098478200 | 27750 | 27750 | 27750 | 27700 | 51 |
| 408 | 20240227 | 124900 | 2097064000 | 27750 | 27800 | 27800 | 27750 | 114 |
| 409 | 20240227 | 124800 | 2093900300 | 27800 | 27750 | 27800 | 27750 | 22 |
| 410 | 20240227 | 124700 | 2093289700 | 27750 | 27850 | 27850 | 27750 | 117 |
| 411 | 20240227 | 124600 | 2090042050 | 27850 | 27850 | 27850 | 27800 | 30 |
| 412 | 20240227 | 124500 | 2089206800 | 27950 | 27800 | 27950 | 27750 | 230 |
| 413 | 20240227 | 124400 | 2082795900 | 27800 | 27750 | 27800 | 27750 | 108 |
| 414 | 20240227 | 124300 | 2079794700 | 27850 | 27750 | 27850 | 27750 | 324 |
| 415 | 20240227 | 124200 | 2070785400 | 27750 | 27800 | 27800 | 27750 | 107 |
| 416 | 20240227 | 124100 | 2067816050 | 27700 | 27700 | 27750 | 27700 | 63 |
| 417 | 20240227 | 124000 | 2066069900 | 27700 | 27700 | 27750 | 27700 | 142 |
| 418 | 20240227 | 123900 | 2062135500 | 27700 | 27700 | 27700 | 27650 | 135 |
| 419 | 20240227 | 123800 | 2058396250 | 27700 | 27700 | 27700 | 27700 | 3 |
| 420 | 20240227 | 123700 | 2058313150 | 27700 | 27700 | 27700 | 27700 | 138 |
| 421 | 20240227 | 123600 | 2054490550 | 27750 | 27700 | 27750 | 27700 | 28 |
| 422 | 20240227 | 123500 | 2053714750 | 27750 | 27700 | 27750 | 27700 | 192 |
| 423 | 20240227 | 123400 | 2048392850 | 27700 | 27750 | 27750 | 27700 | 3 |
| 424 | 20240227 | 123300 | 2048309650 | 27750 | 27700 | 27750 | 27700 | 32 |
| 425 | 20240227 | 123200 | 2047423000 | 27700 | 27750 | 27750 | 27700 | 212 |
| 426 | 20240227 | 123100 | 2041545000 | 27700 | 27700 | 27700 | 27700 | 29 |
| 427 | 20240227 | 123000 | 2040741700 | 27700 | 27700 | 27700 | 27700 | 132 |
| 428 | 20240227 | 122900 | 2037085300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 429 | 20240227 | 122800 | 2037085300 | 27700 | 27700 | 27700 | 27700 | 184 |
| 430 | 20240227 | 122700 | 2031988500 | 27700 | 27700 | 27700 | 27700 | 36 |
| 431 | 20240227 | 122600 | 2030991300 | 27750 | 27700 | 27750 | 27700 | 22 |
| 432 | 20240227 | 122500 | 2030381850 | 27650 | 27700 | 27700 | 27650 | 127 |
| 433 | 20240227 | 122400 | 2026864700 | 27700 | 27700 | 27700 | 27700 | 95 |
| 434 | 20240227 | 122300 | 2024233200 | 27700 | 27700 | 27700 | 27700 | 112 |
| 435 | 20240227 | 122200 | 2021130800 | 27700 | 27700 | 27700 | 27700 | 33 |
| 436 | 20240227 | 122100 | 2020216700 | 27700 | 27700 | 27750 | 27700 | 47 |
| 437 | 20240227 | 122000 | 2018914750 | 27650 | 27700 | 27700 | 27650 | 152 |
| 438 | 20240227 | 121900 | 2014704700 | 27700 | 27750 | 27750 | 27650 | 554 |
| 439 | 20240227 | 121800 | 1999375550 | 27750 | 27700 | 27750 | 27700 | 683 |
| 440 | 20240227 | 121700 | 1980429150 | 27750 | 27700 | 27750 | 27700 | 75 |
| 441 | 20240227 | 121600 | 1978351600 | 27750 | 27750 | 27750 | 27750 | 49 |
| 442 | 20240227 | 121500 | 1976991850 | 27750 | 27750 | 27750 | 27750 | 141 |
| 443 | 20240227 | 121400 | 1973079100 | 27750 | 27750 | 27800 | 27750 | 1138 |
| 444 | 20240227 | 121300 | 1941445350 | 27700 | 27700 | 27700 | 27700 | 152 |
| 445 | 20240227 | 121200 | 1937234950 | 27750 | 27750 | 27750 | 27700 | 89 |
| 446 | 20240227 | 121100 | 1934768850 | 27700 | 27700 | 27750 | 27700 | 95 |
| 447 | 20240227 | 121000 | 1932137000 | 27750 | 27750 | 27750 | 27750 | 1 |
| 448 | 20240227 | 120900 | 1932109250 | 27700 | 27700 | 27750 | 27700 | 52 |
| 449 | 20240227 | 120800 | 1930668750 | 27700 | 27700 | 27750 | 27700 | 116 |
| 450 | 20240227 | 120700 | 1927455200 | 27700 | 27650 | 27700 | 27650 | 247 |
| 451 | 20240227 | 120600 | 1920625450 | 27650 | 27700 | 27700 | 27600 | 127 |
| 452 | 20240227 | 120500 | 1917114400 | 27700 | 27650 | 27700 | 27650 | 5 |
| 453 | 20240227 | 120400 | 1916976100 | 27600 | 27700 | 27700 | 27600 | 3054 |
| 454 | 20240227 | 120300 | 1832563250 | 27700 | 27650 | 27700 | 27650 | 220 |
| 455 | 20240227 | 120200 | 1826475750 | 27700 | 27650 | 27700 | 27650 | 154 |
| 456 | 20240227 | 120100 | 1822212450 | 27650 | 27750 | 27750 | 27650 | 131 |
| 457 | 20240227 | 120000 | 1818584700 | 27700 | 27700 | 27700 | 27700 | 1 |
| 458 | 20240227 | 115900 | 1818557000 | 27650 | 27700 | 27700 | 27650 | 234 |
| 459 | 20240227 | 115800 | 1812082100 | 27700 | 27700 | 27700 | 27700 | 7 |
| 460 | 20240227 | 115700 | 1811888200 | 27700 | 27700 | 27700 | 27700 | 44 |
| 461 | 20240227 | 115600 | 1810669400 | 27750 | 27700 | 27750 | 27700 | 115 |
| 462 | 20240227 | 115500 | 1807483800 | 27700 | 27700 | 27700 | 27700 | 29 |
| 463 | 20240227 | 115400 | 1806680500 | 27700 | 27700 | 27700 | 27700 | 230 |
| 464 | 20240227 | 115300 | 1800309500 | 27700 | 27750 | 27750 | 27700 | 88 |
| 465 | 20240227 | 115200 | 1797871450 | 27750 | 27700 | 27750 | 27700 | 1341 |
| 466 | 20240227 | 115100 | 1760725700 | 27700 | 27700 | 27750 | 27700 | 148 |
| 467 | 20240227 | 115000 | 1756625600 | 27700 | 27700 | 27700 | 27700 | 24 |
| 468 | 20240227 | 114900 | 1755960800 | 27800 | 27700 | 27800 | 27650 | 197 |
| 469 | 20240227 | 114800 | 1750499800 | 27700 | 27700 | 27700 | 27700 | 31 |
| 470 | 20240227 | 114700 | 1749641100 | 27700 | 27700 | 27750 | 27700 | 354 |
| 471 | 20240227 | 114600 | 1739835200 | 27750 | 27750 | 27750 | 27750 | 286 |
| 472 | 20240227 | 114500 | 1731898700 | 27750 | 27750 | 27800 | 27750 | 32 |
| 473 | 20240227 | 114400 | 1731010600 | 27800 | 27750 | 27800 | 27750 | 126 |
| 474 | 20240227 | 114300 | 1727514050 | 27750 | 27750 | 27750 | 27750 | 100 |
| 475 | 20240227 | 114200 | 1724739050 | 27750 | 27750 | 27750 | 27750 | 116 |
| 476 | 20240227 | 114100 | 1721520050 | 27750 | 27700 | 27750 | 27700 | 31 |
| 477 | 20240227 | 114000 | 1720659850 | 27700 | 27700 | 27750 | 27700 | 60 |
| 478 | 20240227 | 113900 | 1718997350 | 27700 | 27700 | 27750 | 27700 | 106 |
| 479 | 20240227 | 113800 | 1716061050 | 27700 | 27750 | 27750 | 27700 | 11 |
| 480 | 20240227 | 113700 | 1715756200 | 27700 | 27700 | 27700 | 27700 | 121 |
| 481 | 20240227 | 113600 | 1712404500 | 27700 | 27700 | 27750 | 27700 | 217 |
| 482 | 20240227 | 113500 | 1706388600 | 27700 | 27700 | 27750 | 27700 | 53 |
| 483 | 20240227 | 113400 | 1704920400 | 27750 | 27700 | 27750 | 27700 | 80 |
| 484 | 20240227 | 113300 | 1702701850 | 27700 | 27750 | 27750 | 27700 | 147 |
| 485 | 20240227 | 113200 | 1698624250 | 27700 | 27650 | 27700 | 27650 | 134 |
| 486 | 20240227 | 113100 | 1694918600 | 27700 | 27650 | 27700 | 27650 | 125 |
| 487 | 20240227 | 113000 | 1691457200 | 27650 | 27650 | 27700 | 27650 | 138 |
| 488 | 20240227 | 112900 | 1687641450 | 27700 | 27700 | 27700 | 27650 | 68 |
| 489 | 20240227 | 112800 | 1685760200 | 27700 | 27700 | 27700 | 27700 | 27 |
| 490 | 20240227 | 112700 | 1685012300 | 27700 | 27700 | 27700 | 27700 | 408 |
| 491 | 20240227 | 112600 | 1673710700 | 27750 | 27750 | 27750 | 27700 | 1554 |
| 492 | 20240227 | 112500 | 1630634500 | 27750 | 27800 | 27800 | 27750 | 285 |
| 493 | 20240227 | 112400 | 1622713850 | 27800 | 27800 | 27800 | 27800 | 75 |
| 494 | 20240227 | 112300 | 1620628850 | 27850 | 27850 | 27850 | 27800 | 3 |
| 495 | 20240227 | 112200 | 1620545350 | 27800 | 27900 | 27900 | 27800 | 198 |
| 496 | 20240227 | 112100 | 1615039400 | 27850 | 27850 | 27850 | 27850 | 59 |
| 497 | 20240227 | 112000 | 1613396250 | 27850 | 27950 | 27950 | 27850 | 68 |
| 498 | 20240227 | 111900 | 1611499450 | 27950 | 27950 | 27950 | 27850 | 95 |
| 499 | 20240227 | 111800 | 1608848700 | 27900 | 27900 | 27950 | 27900 | 40 |
| 500 | 20240227 | 111700 | 1607731750 | 27850 | 27950 | 28000 | 27850 | 42 |
| 501 | 20240227 | 111600 | 1606557700 | 27850 | 27950 | 28000 | 27850 | 64 |
| 502 | 20240227 | 111500 | 1604770550 | 27950 | 27900 | 27950 | 27800 | 1123 |
| 503 | 20240227 | 111400 | 1573530400 | 27850 | 27950 | 28000 | 27850 | 90 |
| 504 | 20240227 | 111300 | 1571017350 | 27900 | 27900 | 27950 | 27900 | 185 |
| 505 | 20240227 | 111200 | 1565853850 | 28000 | 27950 | 28000 | 27950 | 57 |
| 506 | 20240227 | 111100 | 1564258050 | 27900 | 27950 | 28000 | 27900 | 92 |
| 507 | 20240227 | 111000 | 1561686700 | 28050 | 28000 | 28050 | 28000 | 63 |
| 508 | 20240227 | 110900 | 1559920800 | 28000 | 27900 | 28000 | 27900 | 88 |
| 509 | 20240227 | 110800 | 1557461050 | 28000 | 28050 | 28050 | 27900 | 76 |
| 510 | 20240227 | 110700 | 1555335000 | 28050 | 27950 | 28050 | 27950 | 186 |
| 511 | 20240227 | 110600 | 1550129000 | 27900 | 27900 | 27900 | 27850 | 69 |
| 512 | 20240227 | 110500 | 1548205250 | 27900 | 27950 | 28000 | 27900 | 170 |
| 513 | 20240227 | 110400 | 1543457600 | 28050 | 27850 | 28050 | 27850 | 94 |
| 514 | 20240227 | 110300 | 1540828800 | 27900 | 27800 | 28000 | 27800 | 189 |
| 515 | 20240227 | 110200 | 1535557850 | 27800 | 27750 | 27950 | 27750 | 84 |
| 516 | 20240227 | 110100 | 1533222400 | 27750 | 27750 | 27800 | 27750 | 174 |
| 517 | 20240227 | 110000 | 1528393350 | 27750 | 27750 | 27750 | 27750 | 59 |
| 518 | 20240227 | 105900 | 1526756100 | 27800 | 27750 | 27800 | 27750 | 14 |
| 519 | 20240227 | 105800 | 1526367500 | 27750 | 27800 | 27800 | 27700 | 469 |
| 520 | 20240227 | 105700 | 1513356800 | 27800 | 27750 | 27800 | 27750 | 12 |
| 521 | 20240227 | 105600 | 1513023750 | 27750 | 27750 | 27750 | 27700 | 158 |
| 522 | 20240227 | 105500 | 1508642700 | 27700 | 27750 | 27750 | 27700 | 93 |
| 523 | 20240227 | 105400 | 1506063250 | 27750 | 27700 | 27750 | 27700 | 56 |
| 524 | 20240227 | 105300 | 1504511200 | 27750 | 27700 | 27750 | 27700 | 525 |
| 525 | 20240227 | 105200 | 1489943650 | 27750 | 27700 | 27750 | 27700 | 56 |
| 526 | 20240227 | 105100 | 1488391950 | 27700 | 27700 | 27750 | 27700 | 109 |
| 527 | 20240227 | 105000 | 1485371550 | 27800 | 27750 | 27800 | 27700 | 146 |
| 528 | 20240227 | 104900 | 1481323650 | 27750 | 27750 | 27750 | 27700 | 619 |
| 529 | 20240227 | 104800 | 1464153900 | 27750 | 27800 | 27800 | 27700 | 3745 |
| 530 | 20240227 | 104700 | 1360193150 | 27850 | 27850 | 27850 | 27850 | 785 |
| 531 | 20240227 | 104600 | 1338330900 | 27850 | 27850 | 27950 | 27850 | 29 |
| 532 | 20240227 | 104500 | 1337522150 | 27850 | 27850 | 27850 | 27850 | 20 |
| 533 | 20240227 | 104400 | 1336965150 | 27850 | 27850 | 27850 | 27850 | 111 |
| 534 | 20240227 | 104300 | 1333873800 | 27850 | 27850 | 27850 | 27850 | 56 |
| 535 | 20240227 | 104200 | 1332314200 | 27900 | 27850 | 27900 | 27850 | 74 |
| 536 | 20240227 | 104100 | 1330252800 | 27850 | 27850 | 27900 | 27850 | 133 |
| 537 | 20240227 | 104000 | 1326548700 | 27850 | 27850 | 27850 | 27850 | 13 |
| 538 | 20240227 | 103900 | 1326186650 | 27850 | 27900 | 27900 | 27850 | 196 |
| 539 | 20240227 | 103800 | 1320727800 | 27850 | 27850 | 27900 | 27850 | 33 |
| 540 | 20240227 | 103700 | 1319808500 | 27950 | 27900 | 27950 | 27850 | 16 |
| 541 | 20240227 | 103600 | 1319362350 | 27850 | 27900 | 27950 | 27850 | 1894 |
| 542 | 20240227 | 103500 | 1266521150 | 27900 | 27900 | 27900 | 27850 | 2497 |
| 543 | 20240227 | 103400 | 1196872800 | 27900 | 27850 | 27900 | 27850 | 856 |
| 544 | 20240227 | 103300 | 1173007700 | 27900 | 27900 | 27900 | 27850 | 339 |
| 545 | 20240227 | 103200 | 1163556350 | 27850 | 27850 | 27850 | 27850 | 104 |
| 546 | 20240227 | 103100 | 1160659950 | 27900 | 27850 | 27900 | 27850 | 62 |
| 547 | 20240227 | 103000 | 1158933000 | 27850 | 27850 | 27900 | 27850 | 819 |
| 548 | 20240227 | 102900 | 1136084150 | 27850 | 27850 | 27850 | 27850 | 81 |
| 549 | 20240227 | 102800 | 1133828300 | 27850 | 27850 | 27850 | 27850 | 348 |
| 550 | 20240227 | 102700 | 1124136500 | 27850 | 27900 | 27900 | 27800 | 371 |
| 551 | 20240227 | 102600 | 1113797900 | 27800 | 27750 | 27900 | 27750 | 1236 |
| 552 | 20240227 | 102500 | 1079357650 | 27800 | 27800 | 27900 | 27800 | 707 |
| 553 | 20240227 | 102400 | 1059674450 | 27900 | 27850 | 27900 | 27800 | 2051 |
| 554 | 20240227 | 102300 | 1002581950 | 27850 | 27900 | 27900 | 27850 | 70 |
| 555 | 20240227 | 102200 | 1000632150 | 27950 | 27900 | 27950 | 27900 | 134 |
| 556 | 20240227 | 102100 | 996893500 | 27950 | 28000 | 28000 | 27900 | 45 |
| 557 | 20240227 | 102000 | 995637850 | 28000 | 27950 | 28000 | 27900 | 507 |
| 558 | 20240227 | 101900 | 981460200 | 27950 | 27900 | 27950 | 27850 | 99 |
| 559 | 20240227 | 101800 | 978700600 | 27900 | 27900 | 27900 | 27850 | 152 |
| 560 | 20240227 | 101700 | 974461000 | 27900 | 27900 | 27900 | 27900 | 271 |
| 561 | 20240227 | 101600 | 966900100 | 27850 | 27850 | 27850 | 27850 | 22 |
| 562 | 20240227 | 101500 | 966287400 | 27850 | 27900 | 27900 | 27850 | 259 |
| 563 | 20240227 | 101400 | 959064950 | 27900 | 27900 | 27950 | 27900 | 35 |
| 564 | 20240227 | 101300 | 958088200 | 27900 | 27900 | 27900 | 27900 | 24 |
| 565 | 20240227 | 101200 | 957418600 | 27900 | 27950 | 28000 | 27900 | 327 |
| 566 | 20240227 | 101100 | 948279900 | 27950 | 27950 | 27950 | 27950 | 26 |
| 567 | 20240227 | 101000 | 947553200 | 27950 | 27850 | 27950 | 27800 | 295 |
| 568 | 20240227 | 100900 | 939321600 | 27850 | 27700 | 27850 | 27700 | 99 |
| 569 | 20240227 | 100800 | 936576700 | 27800 | 27650 | 27800 | 27650 | 230 |
| 570 | 20240227 | 100700 | 930203600 | 27700 | 27800 | 27800 | 27650 | 2815 |
| 571 | 20240227 | 100600 | 852249400 | 27800 | 27750 | 27800 | 27750 | 12 |
| 572 | 20240227 | 100500 | 851916200 | 27750 | 27950 | 28050 | 27750 | 187 |
| 573 | 20240227 | 100400 | 846707150 | 27850 | 27700 | 27850 | 27700 | 836 |
| 574 | 20240227 | 100300 | 823545250 | 27700 | 27700 | 27750 | 27650 | 208 |
| 575 | 20240227 | 100200 | 817782750 | 27800 | 27750 | 27850 | 27750 | 245 |
| 576 | 20240227 | 100100 | 810978800 | 27800 | 27750 | 27800 | 27750 | 114 |
| 577 | 20240227 | 100000 | 807811100 | 27750 | 27650 | 27800 | 27650 | 269 |
| 578 | 20240227 | 095900 | 800347100 | 27650 | 27650 | 27650 | 27650 | 255 |
| 579 | 20240227 | 095800 | 793296350 | 27650 | 27600 | 27650 | 27600 | 432 |
| 580 | 20240227 | 095700 | 781357550 | 27650 | 27650 | 27650 | 27600 | 127 |
| 581 | 20240227 | 095600 | 777847200 | 27650 | 27650 | 27700 | 27650 | 97 |
| 582 | 20240227 | 095500 | 775165100 | 27650 | 27650 | 27650 | 27600 | 491 |
| 583 | 20240227 | 095400 | 761610950 | 27650 | 27650 | 27700 | 27600 | 662 |
| 584 | 20240227 | 095300 | 743322900 | 27650 | 27750 | 27750 | 27650 | 1457 |
| 585 | 20240227 | 095200 | 702990700 | 27750 | 27750 | 27800 | 27700 | 238 |
| 586 | 20240227 | 095100 | 696392400 | 27800 | 27850 | 27850 | 27700 | 2675 |
| 587 | 20240227 | 095000 | 622113550 | 27850 | 27850 | 27850 | 27800 | 44 |
| 588 | 20240227 | 094900 | 620889300 | 27800 | 27900 | 27900 | 27800 | 189 |
| 589 | 20240227 | 094800 | 615627300 | 27900 | 27900 | 27900 | 27800 | 756 |
| 590 | 20240227 | 094700 | 594572050 | 27900 | 27900 | 27900 | 27850 | 787 |
| 591 | 20240227 | 094600 | 572618450 | 27900 | 27900 | 27950 | 27900 | 277 |
| 592 | 20240227 | 094500 | 564889850 | 27950 | 27950 | 27950 | 27850 | 597 |
| 593 | 20240227 | 094400 | 548233600 | 27950 | 27950 | 27950 | 27950 | 20 |
| 594 | 20240227 | 094300 | 547674600 | 27950 | 27850 | 27950 | 27850 | 553 |
| 595 | 20240227 | 094200 | 532256400 | 27900 | 27950 | 27950 | 27900 | 932 |
| 596 | 20240227 | 094100 | 506243550 | 27900 | 27950 | 28000 | 27900 | 1100 |
| 597 | 20240227 | 094000 | 475503950 | 27950 | 28050 | 28050 | 27950 | 120 |
| 598 | 20240227 | 093900 | 472144450 | 28000 | 28000 | 28000 | 27950 | 193 |
| 599 | 20240227 | 093800 | 466740500 | 28000 | 28000 | 28000 | 27950 | 82 |
| 600 | 20240227 | 093700 | 464445700 | 27950 | 28100 | 28100 | 27950 | 3457 |
| 601 | 20240227 | 093600 | 367676850 | 28100 | 28150 | 28150 | 28050 | 922 |
| 602 | 20240227 | 093500 | 341770100 | 28150 | 28150 | 28200 | 28150 | 413 |
| 603 | 20240227 | 093400 | 330144100 | 28200 | 28200 | 28200 | 28150 | 44 |
| 604 | 20240227 | 093300 | 328903350 | 28200 | 28350 | 28350 | 28200 | 248 |
| 605 | 20240227 | 093200 | 321909000 | 28200 | 28350 | 28350 | 28200 | 193 |
| 606 | 20240227 | 093100 | 316454750 | 28350 | 28500 | 28500 | 28350 | 122 |
| 607 | 20240227 | 093000 | 312989500 | 28500 | 28500 | 28500 | 28500 | 16 |
| 608 | 20240227 | 092900 | 312533500 | 28500 | 28500 | 28500 | 28500 | 198 |
| 609 | 20240227 | 092800 | 306890500 | 28500 | 28500 | 28500 | 28500 | 98 |
| 610 | 20240227 | 092700 | 304097500 | 28500 | 28200 | 28600 | 28200 | 1764 |
| 611 | 20240227 | 092600 | 253922950 | 28150 | 28200 | 28300 | 28150 | 909 |
| 612 | 20240227 | 092500 | 228289200 | 28200 | 28200 | 28250 | 28200 | 132 |
| 613 | 20240227 | 092400 | 224561800 | 28150 | 28200 | 28200 | 28150 | 315 |
| 614 | 20240227 | 092300 | 215689550 | 28150 | 28150 | 28150 | 28150 | 1 |
| 615 | 20240227 | 092200 | 215661400 | 28200 | 28200 | 28200 | 28150 | 732 |
| 616 | 20240227 | 092100 | 195050950 | 28200 | 28200 | 28200 | 28200 | 191 |
| 617 | 20240227 | 092000 | 189664750 | 28200 | 28250 | 28250 | 28200 | 8 |
| 618 | 20240227 | 091900 | 189438950 | 28250 | 28200 | 28300 | 28150 | 994 |
| 619 | 20240227 | 091800 | 161410750 | 28200 | 28300 | 28300 | 28200 | 618 |
| 620 | 20240227 | 091700 | 143954600 | 28250 | 28350 | 28350 | 28250 | 208 |
| 621 | 20240227 | 091600 | 138071050 | 28300 | 28300 | 28300 | 28250 | 116 |
| 622 | 20240227 | 091500 | 134789900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 623 | 20240227 | 091400 | 134789900 | 28300 | 28400 | 28400 | 28300 | 816 |
| 624 | 20240227 | 091300 | 111695800 | 28400 | 28300 | 28400 | 28300 | 29 |
| 625 | 20240227 | 091200 | 110873200 | 28350 | 28450 | 28450 | 28350 | 1433 |
| 626 | 20240227 | 091100 | 70219400 | 28450 | 28450 | 28450 | 28450 | 12 |
| 627 | 20240227 | 091000 | 69878000 | 28450 | 28450 | 28450 | 28450 | 66 |
| 628 | 20240227 | 090900 | 68000300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 629 | 20240227 | 090800 | 68000300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 630 | 20240227 | 090700 | 68000300 | 28450 | 28450 | 28450 | 28450 | 1 |
| 631 | 20240227 | 090600 | 67971850 | 28450 | 28400 | 28450 | 28350 | 547 |
| 632 | 20240227 | 090500 | 52436950 | 28350 | 28450 | 28450 | 28350 | 588 |
| 633 | 20240227 | 090400 | 35727400 | 28450 | 28450 | 28450 | 28400 | 121 |
| 634 | 20240227 | 090300 | 32290650 | 28400 | 28400 | 28400 | 28400 | 63 |
| 635 | 20240227 | 090200 | 30501450 | 28400 | 28450 | 28450 | 28400 | 21 |
| 636 | 20240227 | 090100 | 29905000 | 28400 | 28350 | 28400 | 28300 | 224 |
| 637 | 20240227 | 090000 | 23554600 | 28400 | 28700 | 28700 | 28400 | 826 |