32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 185100 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 3556 |
| 3 | 20240227 | 185000 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20240227 | 184900 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20240227 | 184800 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20240227 | 184700 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20240227 | 184600 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20240227 | 184500 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20240227 | 184400 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20240227 | 184300 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20240227 | 184200 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20240227 | 184100 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20240227 | 184000 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20240227 | 183900 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20240227 | 183800 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20240227 | 183700 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20240227 | 183600 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20240227 | 183500 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20240227 | 183400 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20240227 | 183300 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20240227 | 183200 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20240227 | 183100 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20240227 | 183000 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20240227 | 182900 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20240227 | 182800 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20240227 | 182700 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20240227 | 182600 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20240227 | 182500 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20240227 | 182400 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20240227 | 182300 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20240227 | 182200 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20240227 | 182100 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 3556 |
| 33 | 20240227 | 182000 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20240227 | 181900 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20240227 | 181800 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20240227 | 181700 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20240227 | 181600 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20240227 | 181500 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20240227 | 181400 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20240227 | 181300 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20240227 | 181200 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20240227 | 181100 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20240227 | 181000 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20240227 | 180900 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20240227 | 180800 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20240227 | 180700 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20240227 | 180600 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20240227 | 180500 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20240227 | 180400 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20240227 | 180300 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20240227 | 180200 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20240227 | 180100 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20240227 | 180000 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20240227 | 175900 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20240227 | 175800 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20240227 | 175700 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20240227 | 175600 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20240227 | 175500 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20240227 | 175400 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20240227 | 175300 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20240227 | 175200 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20240227 | 175100 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 3556 |
| 63 | 20240227 | 175000 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20240227 | 174900 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20240227 | 174800 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20240227 | 174700 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20240227 | 174600 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20240227 | 174500 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20240227 | 174400 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20240227 | 174300 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20240227 | 174200 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20240227 | 174100 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20240227 | 174000 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20240227 | 173900 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20240227 | 173800 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20240227 | 173700 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20240227 | 173600 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20240227 | 173500 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20240227 | 173400 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20240227 | 173300 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20240227 | 173200 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20240227 | 173100 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20240227 | 173000 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20240227 | 172900 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20240227 | 172800 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20240227 | 172700 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20240227 | 172600 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20240227 | 172500 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20240227 | 172400 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20240227 | 172300 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20240227 | 172200 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20240227 | 172100 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 3556 |
| 93 | 20240227 | 172000 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20240227 | 171900 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20240227 | 171800 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20240227 | 171700 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20240227 | 171600 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20240227 | 171500 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20240227 | 171400 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20240227 | 171300 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20240227 | 171200 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20240227 | 171100 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20240227 | 171000 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20240227 | 170900 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20240227 | 170800 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20240227 | 170700 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20240227 | 170600 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20240227 | 170500 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20240227 | 170400 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20240227 | 170300 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20240227 | 170200 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20240227 | 170100 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20240227 | 170000 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20240227 | 165900 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20240227 | 165800 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20240227 | 165700 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20240227 | 165600 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20240227 | 165500 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20240227 | 165400 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20240227 | 165300 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20240227 | 165200 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20240227 | 165100 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 3556 |
| 123 | 20240227 | 165000 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20240227 | 164900 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20240227 | 164800 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20240227 | 164700 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20240227 | 164600 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20240227 | 164500 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20240227 | 164400 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20240227 | 164300 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20240227 | 164200 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20240227 | 164100 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20240227 | 164000 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20240227 | 163900 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20240227 | 163800 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20240227 | 163700 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20240227 | 163600 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20240227 | 163500 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20240227 | 163400 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20240227 | 163300 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20240227 | 163200 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20240227 | 163100 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20240227 | 163000 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20240227 | 162900 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20240227 | 162800 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20240227 | 162700 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20240227 | 162600 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20240227 | 162500 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20240227 | 162400 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20240227 | 162300 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20240227 | 162200 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20240227 | 162100 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 3556 |
| 153 | 20240227 | 162000 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20240227 | 161900 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20240227 | 161800 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20240227 | 161700 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20240227 | 161600 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20240227 | 161500 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20240227 | 161400 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20240227 | 161300 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20240227 | 161200 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20240227 | 161100 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20240227 | 161000 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20240227 | 160900 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20240227 | 160800 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20240227 | 160700 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20240227 | 160600 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20240227 | 160500 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20240227 | 160400 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20240227 | 160300 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20240227 | 160200 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20240227 | 160100 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20240227 | 160000 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20240227 | 155900 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20240227 | 155800 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20240227 | 155700 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20240227 | 155600 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20240227 | 155500 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20240227 | 155400 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20240227 | 155300 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20240227 | 155200 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20240227 | 155100 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 3556 |
| 183 | 20240227 | 155000 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20240227 | 154900 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 185 | 20240227 | 154800 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 186 | 20240227 | 154700 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 187 | 20240227 | 154600 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 188 | 20240227 | 154500 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 189 | 20240227 | 154400 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 190 | 20240227 | 154300 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 191 | 20240227 | 154200 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 192 | 20240227 | 154100 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 193 | 20240227 | 154000 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 194 | 20240227 | 153900 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 195 | 20240227 | 153800 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 196 | 20240227 | 153700 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 197 | 20240227 | 153600 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 198 | 20240227 | 153500 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 199 | 20240227 | 153400 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 200 | 20240227 | 153300 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 201 | 20240227 | 153200 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 202 | 20240227 | 153100 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 0 |
| 203 | 20240227 | 153000 | 10845207200 | 45850 | 45850 | 45850 | 45850 | 3556 |
| 204 | 20240227 | 152900 | 10682164600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 205 | 20240227 | 152800 | 10682164600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 206 | 20240227 | 152700 | 10682164600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 207 | 20240227 | 152600 | 10682164600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 208 | 20240227 | 152500 | 10682164600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 209 | 20240227 | 152400 | 10682164600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 210 | 20240227 | 152300 | 10682164600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 211 | 20240227 | 152200 | 10682164600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 212 | 20240227 | 152100 | 10682164600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 213 | 20240227 | 152000 | 10682164600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 214 | 20240227 | 151900 | 10682164600 | 45900 | 45600 | 45900 | 45600 | 1203 |
| 215 | 20240227 | 151800 | 10627177650 | 45650 | 45700 | 45700 | 45600 | 464 |
| 216 | 20240227 | 151700 | 10605999800 | 45700 | 45850 | 45900 | 45600 | 2558 |
| 217 | 20240227 | 151600 | 10488870150 | 45900 | 45900 | 45900 | 45850 | 337 |
| 218 | 20240227 | 151500 | 10473412800 | 45900 | 45950 | 46000 | 45900 | 678 |
| 219 | 20240227 | 151400 | 10442254700 | 45950 | 45850 | 45950 | 45850 | 341 |
| 220 | 20240227 | 151300 | 10426602450 | 45950 | 45850 | 45950 | 45850 | 471 |
| 221 | 20240227 | 151200 | 10404988650 | 45900 | 45850 | 46000 | 45750 | 756 |
| 222 | 20240227 | 151100 | 10370267750 | 45750 | 45800 | 45800 | 45700 | 668 |
| 223 | 20240227 | 151000 | 10339700200 | 45850 | 45900 | 45900 | 45750 | 216 |
| 224 | 20240227 | 150900 | 10329804750 | 45900 | 45850 | 46000 | 45700 | 229 |
| 225 | 20240227 | 150800 | 10319286150 | 45650 | 45700 | 45800 | 45650 | 773 |
| 226 | 20240227 | 150700 | 10283896100 | 45700 | 45650 | 45700 | 45650 | 571 |
| 227 | 20240227 | 150600 | 10257811900 | 45650 | 45600 | 45850 | 45600 | 427 |
| 228 | 20240227 | 150500 | 10238285500 | 45800 | 45800 | 45850 | 45600 | 1583 |
| 229 | 20240227 | 150400 | 10165845300 | 45800 | 45800 | 45800 | 45550 | 647 |
| 230 | 20240227 | 150300 | 10136334500 | 45800 | 45700 | 45800 | 45550 | 890 |
| 231 | 20240227 | 150200 | 10095705950 | 45700 | 45750 | 45750 | 45550 | 872 |
| 232 | 20240227 | 150100 | 10055862650 | 45550 | 45700 | 45750 | 45550 | 1036 |
| 233 | 20240227 | 150000 | 10008545350 | 45700 | 45550 | 45700 | 45550 | 1454 |
| 234 | 20240227 | 145900 | 9942180300 | 45650 | 45450 | 45650 | 45450 | 1867 |
| 235 | 20240227 | 145800 | 9857203000 | 45500 | 45400 | 45500 | 45400 | 606 |
| 236 | 20240227 | 145700 | 9829657750 | 45350 | 45350 | 45400 | 45300 | 1259 |
| 237 | 20240227 | 145600 | 9772595150 | 45350 | 45350 | 45400 | 45300 | 618 |
| 238 | 20240227 | 145500 | 9744576350 | 45400 | 45400 | 45400 | 45350 | 631 |
| 239 | 20240227 | 145400 | 9715956000 | 45400 | 45350 | 45450 | 45350 | 575 |
| 240 | 20240227 | 145300 | 9689866200 | 45350 | 45450 | 45600 | 45300 | 854 |
| 241 | 20240227 | 145200 | 9651103550 | 45450 | 45400 | 45650 | 45400 | 788 |
| 242 | 20240227 | 145100 | 9615267250 | 45500 | 45500 | 45650 | 45500 | 327 |
| 243 | 20240227 | 145000 | 9600387700 | 45500 | 45650 | 45700 | 45500 | 499 |
| 244 | 20240227 | 144900 | 9577661050 | 45650 | 45700 | 45700 | 45650 | 149 |
| 245 | 20240227 | 144800 | 9570858100 | 45500 | 45650 | 45700 | 45500 | 777 |
| 246 | 20240227 | 144700 | 9535423950 | 45650 | 45600 | 45650 | 45550 | 812 |
| 247 | 20240227 | 144600 | 9498411100 | 45550 | 45450 | 45600 | 45200 | 991 |
| 248 | 20240227 | 144500 | 9453362500 | 45450 | 45500 | 45500 | 45200 | 650 |
| 249 | 20240227 | 144400 | 9423883450 | 45500 | 45350 | 45500 | 45200 | 2008 |
| 250 | 20240227 | 144300 | 9332978200 | 45200 | 45450 | 45450 | 45200 | 941 |
| 251 | 20240227 | 144200 | 9290367700 | 45450 | 45400 | 45450 | 45300 | 811 |
| 252 | 20240227 | 144100 | 9253572500 | 45400 | 45450 | 45450 | 45350 | 2057 |
| 253 | 20240227 | 144000 | 9160221000 | 45450 | 45500 | 45550 | 45450 | 570 |
| 254 | 20240227 | 143900 | 9134296000 | 45500 | 45450 | 45500 | 45450 | 489 |
| 255 | 20240227 | 143800 | 9112048000 | 45450 | 45550 | 45600 | 45450 | 733 |
| 256 | 20240227 | 143700 | 9078684700 | 45550 | 45700 | 45700 | 45550 | 653 |
| 257 | 20240227 | 143600 | 9048907050 | 45650 | 45600 | 45650 | 45600 | 405 |
| 258 | 20240227 | 143500 | 9030436900 | 45550 | 45600 | 45600 | 45550 | 632 |
| 259 | 20240227 | 143400 | 9001626500 | 45600 | 45650 | 45650 | 45500 | 2533 |
| 260 | 20240227 | 143300 | 8886266650 | 45600 | 45650 | 45650 | 45600 | 468 |
| 261 | 20240227 | 143200 | 8864905600 | 45700 | 45650 | 45750 | 45600 | 844 |
| 262 | 20240227 | 143100 | 8826361000 | 45650 | 45600 | 45700 | 45600 | 511 |
| 263 | 20240227 | 143000 | 8803040700 | 45550 | 45700 | 45700 | 45550 | 5320 |
| 264 | 20240227 | 142900 | 8560417800 | 45750 | 45700 | 45900 | 45650 | 435 |
| 265 | 20240227 | 142800 | 8540541250 | 45700 | 45750 | 45900 | 45650 | 607 |
| 266 | 20240227 | 142700 | 8512799300 | 45750 | 45850 | 45850 | 45750 | 359 |
| 267 | 20240227 | 142600 | 8496357350 | 45750 | 45900 | 45900 | 45700 | 458 |
| 268 | 20240227 | 142500 | 8475413900 | 45900 | 45750 | 45900 | 45650 | 458 |
| 269 | 20240227 | 142400 | 8454471100 | 45750 | 45700 | 45750 | 45650 | 985 |
| 270 | 20240227 | 142300 | 8409437400 | 45650 | 45650 | 45700 | 45650 | 648 |
| 271 | 20240227 | 142200 | 8379853050 | 45650 | 45700 | 45700 | 45650 | 593 |
| 272 | 20240227 | 142100 | 8352766800 | 45700 | 45700 | 45750 | 45700 | 324 |
| 273 | 20240227 | 142000 | 8337959150 | 45700 | 45700 | 45700 | 45700 | 427 |
| 274 | 20240227 | 141900 | 8318445250 | 45700 | 45700 | 45750 | 45700 | 667 |
| 275 | 20240227 | 141800 | 8287958300 | 45700 | 45750 | 45750 | 45650 | 1554 |
| 276 | 20240227 | 141700 | 8216948100 | 45750 | 45900 | 45900 | 45700 | 441 |
| 277 | 20240227 | 141600 | 8196766800 | 45750 | 45700 | 45750 | 45650 | 816 |
| 278 | 20240227 | 141500 | 8159471700 | 45700 | 45700 | 45700 | 45650 | 526 |
| 279 | 20240227 | 141400 | 8135447900 | 45650 | 45700 | 45750 | 45650 | 1884 |
| 280 | 20240227 | 141300 | 8049392700 | 45700 | 45700 | 45700 | 45700 | 472 |
| 281 | 20240227 | 141200 | 8027822300 | 45700 | 45750 | 45750 | 45700 | 599 |
| 282 | 20240227 | 141100 | 8000443450 | 45750 | 45750 | 45750 | 45750 | 515 |
| 283 | 20240227 | 141000 | 7976882200 | 45750 | 45750 | 45750 | 45750 | 256 |
| 284 | 20240227 | 140900 | 7965170200 | 45750 | 45750 | 45850 | 45700 | 350 |
| 285 | 20240227 | 140800 | 7949142600 | 45750 | 45750 | 45850 | 45700 | 790 |
| 286 | 20240227 | 140700 | 7912984500 | 45850 | 45750 | 45850 | 45700 | 683 |
| 287 | 20240227 | 140600 | 7881756000 | 45750 | 45750 | 45850 | 45700 | 1264 |
| 288 | 20240227 | 140500 | 7823934200 | 45750 | 45750 | 45750 | 45750 | 568 |
| 289 | 20240227 | 140400 | 7797948200 | 45750 | 45900 | 45900 | 45750 | 523 |
| 290 | 20240227 | 140300 | 7774007500 | 45900 | 45850 | 45900 | 45800 | 709 |
| 291 | 20240227 | 140200 | 7741512600 | 45800 | 45800 | 45800 | 45750 | 560 |
| 292 | 20240227 | 140100 | 7715886950 | 45800 | 45800 | 45800 | 45750 | 478 |
| 293 | 20240227 | 140000 | 7694007450 | 45850 | 45800 | 45850 | 45800 | 1064 |
| 294 | 20240227 | 135900 | 7645254200 | 45800 | 45850 | 45850 | 45800 | 158 |
| 295 | 20240227 | 135800 | 7638013750 | 45850 | 45850 | 45850 | 45800 | 347 |
| 296 | 20240227 | 135700 | 7622109250 | 45850 | 45950 | 46000 | 45850 | 92 |
| 297 | 20240227 | 135600 | 7617883050 | 45850 | 45850 | 45850 | 45850 | 242 |
| 298 | 20240227 | 135500 | 7606787350 | 45850 | 46000 | 46000 | 45850 | 467 |
| 299 | 20240227 | 135400 | 7585337750 | 46000 | 45900 | 46050 | 45900 | 130 |
| 300 | 20240227 | 135300 | 7579355850 | 45900 | 45900 | 45900 | 45900 | 231 |
| 301 | 20240227 | 135200 | 7568752950 | 45950 | 45950 | 45950 | 45900 | 79 |
| 302 | 20240227 | 135100 | 7565125050 | 45950 | 45950 | 46100 | 45950 | 144 |
| 303 | 20240227 | 135000 | 7558501900 | 45950 | 45900 | 45950 | 45900 | 295 |
| 304 | 20240227 | 134900 | 7544947250 | 45950 | 45950 | 45950 | 45900 | 101 |
| 305 | 20240227 | 134800 | 7540309600 | 45950 | 45950 | 45950 | 45950 | 163 |
| 306 | 20240227 | 134700 | 7532819750 | 45950 | 45900 | 45950 | 45900 | 96 |
| 307 | 20240227 | 134600 | 7528413300 | 45900 | 45950 | 45950 | 45900 | 80 |
| 308 | 20240227 | 134500 | 7524738000 | 45950 | 45850 | 46050 | 45850 | 176 |
| 309 | 20240227 | 134400 | 7516645050 | 45850 | 45900 | 45900 | 45850 | 30 |
| 310 | 20240227 | 134300 | 7515268100 | 45900 | 45900 | 45900 | 45900 | 77 |
| 311 | 20240227 | 134200 | 7511733800 | 45900 | 45950 | 46000 | 45900 | 296 |
| 312 | 20240227 | 134100 | 7498137750 | 45900 | 45900 | 45900 | 45900 | 263 |
| 313 | 20240227 | 134000 | 7486066050 | 45900 | 45950 | 45950 | 45900 | 78 |
| 314 | 20240227 | 133900 | 7482482650 | 45900 | 45900 | 45900 | 45850 | 336 |
| 315 | 20240227 | 133800 | 7467064950 | 45900 | 45900 | 45950 | 45900 | 120 |
| 316 | 20240227 | 133700 | 7461555850 | 45900 | 45950 | 45950 | 45900 | 290 |
| 317 | 20240227 | 133600 | 7448243700 | 45900 | 45850 | 46050 | 45850 | 505 |
| 318 | 20240227 | 133500 | 7425030450 | 45850 | 45850 | 45850 | 45800 | 472 |
| 319 | 20240227 | 133400 | 7403390150 | 45850 | 45900 | 45900 | 45850 | 310 |
| 320 | 20240227 | 133300 | 7389168550 | 45900 | 45900 | 46000 | 45900 | 105 |
| 321 | 20240227 | 133200 | 7384344350 | 45900 | 46000 | 46000 | 45900 | 350 |
| 322 | 20240227 | 133100 | 7368266100 | 46000 | 46050 | 46050 | 46000 | 106 |
| 323 | 20240227 | 133000 | 7363388500 | 46050 | 46000 | 46100 | 46000 | 175 |
| 324 | 20240227 | 132900 | 7355327200 | 46000 | 45950 | 46100 | 45950 | 253 |
| 325 | 20240227 | 132800 | 7343689250 | 45950 | 46000 | 46000 | 45950 | 474 |
| 326 | 20240227 | 132700 | 7321898100 | 46000 | 46100 | 46100 | 46000 | 273 |
| 327 | 20240227 | 132600 | 7309334800 | 46000 | 46100 | 46100 | 46000 | 86 |
| 328 | 20240227 | 132500 | 7305378700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 329 | 20240227 | 132400 | 7305378700 | 46000 | 46050 | 46100 | 46000 | 150 |
| 330 | 20240227 | 132300 | 7298465050 | 46050 | 46050 | 46100 | 46050 | 457 |
| 331 | 20240227 | 132200 | 7277417450 | 46050 | 46100 | 46100 | 46050 | 167 |
| 332 | 20240227 | 132100 | 7269725150 | 46100 | 46100 | 46100 | 46100 | 103 |
| 333 | 20240227 | 132000 | 7264976850 | 46100 | 46050 | 46100 | 46050 | 321 |
| 334 | 20240227 | 131900 | 7250180450 | 46050 | 46000 | 46050 | 46000 | 259 |
| 335 | 20240227 | 131800 | 7238265250 | 46050 | 46000 | 46050 | 46000 | 2021 |
| 336 | 20240227 | 131700 | 7145297250 | 46000 | 46100 | 46100 | 46000 | 423 |
| 337 | 20240227 | 131600 | 7125821900 | 46050 | 46050 | 46050 | 46000 | 6899 |
| 338 | 20240227 | 131500 | 6808428550 | 46050 | 46150 | 46150 | 46050 | 1239 |
| 339 | 20240227 | 131400 | 6751318250 | 46100 | 46150 | 46150 | 46100 | 168 |
| 340 | 20240227 | 131300 | 6743573200 | 46150 | 46150 | 46150 | 46100 | 248 |
| 341 | 20240227 | 131200 | 6732139300 | 46150 | 46200 | 46200 | 46150 | 84 |
| 342 | 20240227 | 131100 | 6728259300 | 46150 | 46150 | 46200 | 46150 | 240 |
| 343 | 20240227 | 131000 | 6717180800 | 46200 | 46250 | 46250 | 46200 | 231 |
| 344 | 20240227 | 130900 | 6706507100 | 46250 | 46250 | 46300 | 46250 | 163 |
| 345 | 20240227 | 130800 | 6698962950 | 46250 | 46300 | 46300 | 46250 | 45 |
| 346 | 20240227 | 130700 | 6696881200 | 46300 | 46300 | 46300 | 46300 | 15 |
| 347 | 20240227 | 130600 | 6696186700 | 46300 | 46250 | 46300 | 46250 | 149 |
| 348 | 20240227 | 130500 | 6689290500 | 46250 | 46250 | 46250 | 46250 | 38 |
| 349 | 20240227 | 130400 | 6687533000 | 46250 | 46250 | 46250 | 46250 | 1 |
| 350 | 20240227 | 130300 | 6687486750 | 46250 | 46300 | 46300 | 46250 | 164 |
| 351 | 20240227 | 130200 | 6679897400 | 46200 | 46200 | 46200 | 46200 | 231 |
| 352 | 20240227 | 130100 | 6669225200 | 46200 | 46250 | 46300 | 46200 | 122 |
| 353 | 20240227 | 130000 | 6663583450 | 46250 | 46250 | 46250 | 46200 | 46 |
| 354 | 20240227 | 125900 | 6661456100 | 46250 | 46300 | 46300 | 46250 | 13 |
| 355 | 20240227 | 125800 | 6660854300 | 46300 | 46300 | 46350 | 46300 | 125 |
| 356 | 20240227 | 125700 | 6655064150 | 46350 | 46150 | 46350 | 46150 | 91 |
| 357 | 20240227 | 125600 | 6650853100 | 46150 | 46150 | 46150 | 46150 | 0 |
| 358 | 20240227 | 125500 | 6650853100 | 46150 | 46100 | 46150 | 46100 | 361 |
| 359 | 20240227 | 125400 | 6634202650 | 46100 | 46150 | 46150 | 46100 | 106 |
| 360 | 20240227 | 125300 | 6629312550 | 46100 | 46050 | 46100 | 46050 | 585 |
| 361 | 20240227 | 125200 | 6602365650 | 46050 | 46100 | 46100 | 46050 | 255 |
| 362 | 20240227 | 125100 | 6590622800 | 46100 | 46100 | 46100 | 46100 | 359 |
| 363 | 20240227 | 125000 | 6574072900 | 46050 | 46100 | 46100 | 46050 | 254 |
| 364 | 20240227 | 124900 | 6562373550 | 46100 | 46100 | 46100 | 46100 | 40 |
| 365 | 20240227 | 124800 | 6560529550 | 46050 | 46100 | 46150 | 46050 | 472 |
| 366 | 20240227 | 124700 | 6538770150 | 46100 | 46000 | 46100 | 46000 | 168 |
| 367 | 20240227 | 124600 | 6531041450 | 46000 | 46000 | 46000 | 46000 | 74 |
| 368 | 20240227 | 124500 | 6527637450 | 45950 | 45950 | 46000 | 45900 | 1027 |
| 369 | 20240227 | 124400 | 6480412650 | 45950 | 45900 | 45950 | 45850 | 271 |
| 370 | 20240227 | 124300 | 6467967950 | 46000 | 46000 | 46000 | 46000 | 10 |
| 371 | 20240227 | 124200 | 6467507950 | 46000 | 45900 | 46000 | 45850 | 219 |
| 372 | 20240227 | 124100 | 6457451550 | 45900 | 45900 | 45900 | 45900 | 114 |
| 373 | 20240227 | 124000 | 6452218950 | 45850 | 45850 | 45850 | 45850 | 193 |
| 374 | 20240227 | 123900 | 6443369900 | 45850 | 46000 | 46000 | 45850 | 832 |
| 375 | 20240227 | 123800 | 6405157050 | 46000 | 46000 | 46000 | 46000 | 51 |
| 376 | 20240227 | 123700 | 6402811050 | 46000 | 46000 | 46000 | 46000 | 6 |
| 377 | 20240227 | 123600 | 6402535050 | 46000 | 46050 | 46150 | 46000 | 437 |
| 378 | 20240227 | 123500 | 6382421800 | 46050 | 46150 | 46150 | 46050 | 490 |
| 379 | 20240227 | 123400 | 6359821500 | 46100 | 46100 | 46100 | 46100 | 70 |
| 380 | 20240227 | 123300 | 6356594500 | 46100 | 46300 | 46300 | 46050 | 300 |
| 381 | 20240227 | 123200 | 6342751150 | 46300 | 46200 | 46300 | 46200 | 127 |
| 382 | 20240227 | 123100 | 6336879550 | 46200 | 46200 | 46200 | 46200 | 51 |
| 383 | 20240227 | 123000 | 6334523350 | 46150 | 46100 | 46150 | 46100 | 537 |
| 384 | 20240227 | 122900 | 6309765750 | 46100 | 46150 | 46150 | 46100 | 100 |
| 385 | 20240227 | 122800 | 6305155100 | 46100 | 46100 | 46100 | 46050 | 323 |
| 386 | 20240227 | 122700 | 6290265050 | 46050 | 46050 | 46050 | 46050 | 245 |
| 387 | 20240227 | 122600 | 6278982800 | 46000 | 46000 | 46050 | 46000 | 51 |
| 388 | 20240227 | 122500 | 6276636300 | 46050 | 46050 | 46050 | 46050 | 37 |
| 389 | 20240227 | 122400 | 6274932450 | 46050 | 46100 | 46100 | 46050 | 197 |
| 390 | 20240227 | 122300 | 6265851500 | 46050 | 45950 | 46050 | 45950 | 1458 |
| 391 | 20240227 | 122200 | 6198768250 | 45950 | 45900 | 45950 | 45900 | 324 |
| 392 | 20240227 | 122100 | 6183890100 | 45900 | 45900 | 45900 | 45900 | 303 |
| 393 | 20240227 | 122000 | 6169982400 | 45850 | 45850 | 45850 | 45850 | 37 |
| 394 | 20240227 | 121900 | 6168285950 | 45900 | 45900 | 45900 | 45900 | 96 |
| 395 | 20240227 | 121800 | 6163879550 | 45900 | 45950 | 45950 | 45900 | 203 |
| 396 | 20240227 | 121700 | 6154553200 | 45950 | 45950 | 45950 | 45950 | 20 |
| 397 | 20240227 | 121600 | 6153634200 | 45800 | 45800 | 45800 | 45800 | 41 |
| 398 | 20240227 | 121500 | 6151756400 | 45750 | 45800 | 45950 | 45750 | 340 |
| 399 | 20240227 | 121400 | 6136185100 | 45750 | 45750 | 45750 | 45750 | 102 |
| 400 | 20240227 | 121300 | 6131518600 | 45700 | 45850 | 45850 | 45700 | 885 |
| 401 | 20240227 | 121200 | 6091020900 | 45800 | 45900 | 45900 | 45800 | 647 |
| 402 | 20240227 | 121100 | 6061362200 | 45900 | 45900 | 45900 | 45900 | 128 |
| 403 | 20240227 | 121000 | 6055487000 | 45900 | 45900 | 45900 | 45900 | 172 |
| 404 | 20240227 | 120900 | 6047592200 | 46000 | 45900 | 46000 | 45900 | 70 |
| 405 | 20240227 | 120800 | 6044373200 | 45900 | 46000 | 46000 | 45900 | 178 |
| 406 | 20240227 | 120700 | 6036194050 | 46000 | 46050 | 46050 | 46000 | 144 |
| 407 | 20240227 | 120600 | 6029566800 | 46000 | 46000 | 46050 | 46000 | 928 |
| 408 | 20240227 | 120500 | 5986873750 | 46000 | 46000 | 46000 | 46000 | 96 |
| 409 | 20240227 | 120400 | 5982457750 | 45950 | 46000 | 46000 | 45950 | 220 |
| 410 | 20240227 | 120300 | 5972346050 | 45950 | 45950 | 46050 | 45950 | 1127 |
| 411 | 20240227 | 120200 | 5920500000 | 45950 | 46000 | 46000 | 45950 | 437 |
| 412 | 20240227 | 120100 | 5900401850 | 45950 | 45900 | 45950 | 45850 | 697 |
| 413 | 20240227 | 120000 | 5868400650 | 45900 | 45850 | 46000 | 45850 | 271 |
| 414 | 20240227 | 115900 | 5855950900 | 45850 | 45850 | 45850 | 45850 | 607 |
| 415 | 20240227 | 115800 | 5828119950 | 45850 | 45850 | 45850 | 45800 | 42 |
| 416 | 20240227 | 115700 | 5826196000 | 45800 | 45800 | 45850 | 45750 | 870 |
| 417 | 20240227 | 115600 | 5786357650 | 45850 | 45900 | 45900 | 45850 | 462 |
| 418 | 20240227 | 115500 | 5765158850 | 45900 | 45900 | 45900 | 45900 | 382 |
| 419 | 20240227 | 115400 | 5747625050 | 46000 | 45950 | 46000 | 45900 | 245 |
| 420 | 20240227 | 115300 | 5736370150 | 45950 | 45900 | 45950 | 45900 | 169 |
| 421 | 20240227 | 115200 | 5728612250 | 45900 | 45900 | 45950 | 45850 | 138 |
| 422 | 20240227 | 115100 | 5722272950 | 45850 | 45950 | 45950 | 45850 | 173 |
| 423 | 20240227 | 115000 | 5714334250 | 45850 | 45950 | 45950 | 45850 | 5152 |
| 424 | 20240227 | 114900 | 5477997650 | 46000 | 46000 | 46050 | 46000 | 1345 |
| 425 | 20240227 | 114800 | 5416125150 | 46000 | 46150 | 46150 | 46000 | 426 |
| 426 | 20240227 | 114700 | 5396492650 | 46150 | 46100 | 46150 | 46050 | 1467 |
| 427 | 20240227 | 114600 | 5328825600 | 46050 | 46150 | 46200 | 46050 | 720 |
| 428 | 20240227 | 114500 | 5295641400 | 46100 | 46150 | 46200 | 46100 | 255 |
| 429 | 20240227 | 114400 | 5283874300 | 46100 | 46200 | 46200 | 46100 | 1096 |
| 430 | 20240227 | 114300 | 5233312150 | 46150 | 46200 | 46200 | 46150 | 97 |
| 431 | 20240227 | 114200 | 5228832650 | 46200 | 46300 | 46300 | 46150 | 334 |
| 432 | 20240227 | 114100 | 5213396950 | 46200 | 46200 | 46300 | 46200 | 344 |
| 433 | 20240227 | 114000 | 5197496800 | 46200 | 46200 | 46200 | 46200 | 43 |
| 434 | 20240227 | 113900 | 5195510200 | 46350 | 46300 | 46350 | 46200 | 156 |
| 435 | 20240227 | 113800 | 5188289300 | 46200 | 46350 | 46350 | 46200 | 47 |
| 436 | 20240227 | 113700 | 5186111850 | 46300 | 46200 | 46300 | 46200 | 1553 |
| 437 | 20240227 | 113600 | 5114257950 | 46200 | 46250 | 46300 | 46150 | 233 |
| 438 | 20240227 | 113500 | 5103480850 | 46250 | 46250 | 46250 | 46150 | 178 |
| 439 | 20240227 | 113400 | 5095256600 | 46250 | 46400 | 46400 | 46250 | 17 |
| 440 | 20240227 | 113300 | 5094469300 | 46200 | 46200 | 46400 | 46200 | 118 |
| 441 | 20240227 | 113200 | 5089008000 | 46200 | 46250 | 46250 | 46200 | 111 |
| 442 | 20240227 | 113100 | 5083876500 | 46250 | 46350 | 46350 | 46200 | 265 |
| 443 | 20240227 | 113000 | 5071612650 | 46350 | 46200 | 46350 | 46200 | 156 |
| 444 | 20240227 | 112900 | 5064396550 | 46150 | 46200 | 46200 | 46150 | 465 |
| 445 | 20240227 | 112800 | 5042914350 | 46300 | 46300 | 46300 | 46100 | 395 |
| 446 | 20240227 | 112700 | 5024668900 | 46400 | 46300 | 46400 | 46200 | 730 |
| 447 | 20240227 | 112600 | 4990821050 | 46300 | 46200 | 46300 | 46200 | 140 |
| 448 | 20240227 | 112500 | 4984343650 | 46300 | 46250 | 46300 | 46200 | 276 |
| 449 | 20240227 | 112400 | 4971578350 | 46050 | 46250 | 46350 | 46000 | 1204 |
| 450 | 20240227 | 112300 | 4916102050 | 46300 | 46250 | 46300 | 46250 | 42 |
| 451 | 20240227 | 112200 | 4914159500 | 46300 | 46300 | 46400 | 46100 | 127 |
| 452 | 20240227 | 112100 | 4908281650 | 46300 | 46050 | 46400 | 46050 | 1983 |
| 453 | 20240227 | 112000 | 4816627800 | 46050 | 46100 | 46100 | 45900 | 3251 |
| 454 | 20240227 | 111900 | 4667178200 | 46150 | 46150 | 46150 | 46100 | 353 |
| 455 | 20240227 | 111800 | 4650890000 | 46200 | 46250 | 46250 | 46150 | 592 |
| 456 | 20240227 | 111700 | 4623536350 | 46300 | 46300 | 46300 | 46250 | 90 |
| 457 | 20240227 | 111600 | 4619370950 | 46300 | 46400 | 46400 | 46300 | 60 |
| 458 | 20240227 | 111500 | 4616591950 | 46400 | 46300 | 46400 | 46300 | 206 |
| 459 | 20240227 | 111400 | 4607041250 | 46400 | 46450 | 46450 | 46400 | 119 |
| 460 | 20240227 | 111300 | 4601517300 | 46450 | 46550 | 46550 | 46450 | 200 |
| 461 | 20240227 | 111200 | 4592218800 | 46550 | 46450 | 46550 | 46250 | 825 |
| 462 | 20240227 | 111100 | 4553922700 | 46450 | 46300 | 46500 | 46300 | 345 |
| 463 | 20240227 | 111000 | 4537893000 | 46450 | 46450 | 46450 | 46300 | 515 |
| 464 | 20240227 | 110900 | 4514008500 | 46500 | 46500 | 46550 | 46500 | 106 |
| 465 | 20240227 | 110800 | 4509074750 | 46500 | 46400 | 46600 | 46200 | 283 |
| 466 | 20240227 | 110700 | 4495945750 | 46500 | 46500 | 46500 | 46350 | 455 |
| 467 | 20240227 | 110600 | 4474821950 | 46500 | 46650 | 46850 | 46500 | 1077 |
| 468 | 20240227 | 110500 | 4424646250 | 46650 | 46900 | 46900 | 46650 | 942 |
| 469 | 20240227 | 110400 | 4380586200 | 46900 | 47100 | 47100 | 46900 | 382 |
| 470 | 20240227 | 110300 | 4362651800 | 47150 | 47150 | 47150 | 47150 | 86 |
| 471 | 20240227 | 110200 | 4358596900 | 47150 | 47200 | 47200 | 47150 | 56 |
| 472 | 20240227 | 110100 | 4355955650 | 47200 | 47200 | 47200 | 47200 | 32 |
| 473 | 20240227 | 110000 | 4354445250 | 47050 | 47000 | 47050 | 46800 | 417 |
| 474 | 20240227 | 105900 | 4334833600 | 47000 | 47000 | 47300 | 47000 | 511 |
| 475 | 20240227 | 105800 | 4310784100 | 47000 | 46850 | 47000 | 46850 | 176 |
| 476 | 20240227 | 105700 | 4302520200 | 46850 | 46850 | 46850 | 46650 | 228 |
| 477 | 20240227 | 105600 | 4291843600 | 46800 | 46650 | 46800 | 46650 | 300 |
| 478 | 20240227 | 105500 | 4277814900 | 46650 | 46600 | 46800 | 46600 | 957 |
| 479 | 20240227 | 105400 | 4233158050 | 46600 | 46450 | 46800 | 46450 | 792 |
| 480 | 20240227 | 105300 | 4196196750 | 46550 | 46450 | 46550 | 46450 | 22 |
| 481 | 20240227 | 105200 | 4195172950 | 46450 | 46600 | 46600 | 46450 | 21 |
| 482 | 20240227 | 105100 | 4194195700 | 46600 | 46350 | 46800 | 46300 | 1164 |
| 483 | 20240227 | 105000 | 4140158100 | 46250 | 45950 | 46250 | 45950 | 1768 |
| 484 | 20240227 | 104900 | 4058602950 | 45950 | 46100 | 46100 | 45950 | 182 |
| 485 | 20240227 | 104800 | 4050216800 | 46100 | 46000 | 46150 | 45850 | 910 |
| 486 | 20240227 | 104700 | 4008449900 | 46000 | 46150 | 46250 | 46000 | 1897 |
| 487 | 20240227 | 104600 | 3921136100 | 46000 | 45950 | 46150 | 45850 | 2428 |
| 488 | 20240227 | 104500 | 3809469250 | 45950 | 46150 | 46300 | 45900 | 6649 |
| 489 | 20240227 | 104400 | 3503132750 | 46150 | 46350 | 46350 | 46150 | 134 |
| 490 | 20240227 | 104300 | 3496940200 | 46350 | 46150 | 46350 | 46150 | 715 |
| 491 | 20240227 | 104200 | 3463939950 | 46350 | 46400 | 46400 | 46100 | 1601 |
| 492 | 20240227 | 104100 | 3390060450 | 46250 | 46350 | 46400 | 46250 | 426 |
| 493 | 20240227 | 104000 | 3370352500 | 46250 | 46250 | 46250 | 46250 | 483 |
| 494 | 20240227 | 103900 | 3348013750 | 46250 | 46350 | 46500 | 46250 | 679 |
| 495 | 20240227 | 103800 | 3316559650 | 46350 | 46350 | 46350 | 46200 | 49 |
| 496 | 20240227 | 103700 | 3314292750 | 46150 | 46300 | 46350 | 46150 | 635 |
| 497 | 20240227 | 103600 | 3284932700 | 46300 | 46300 | 46500 | 46250 | 779 |
| 498 | 20240227 | 103500 | 3248847100 | 46300 | 46300 | 46300 | 46250 | 676 |
| 499 | 20240227 | 103400 | 3217581450 | 46300 | 46300 | 46300 | 46250 | 130 |
| 500 | 20240227 | 103300 | 3211567600 | 46300 | 46450 | 46500 | 46250 | 3737 |
| 501 | 20240227 | 103200 | 3038294950 | 46500 | 46400 | 46500 | 46400 | 331 |
| 502 | 20240227 | 103100 | 3022935750 | 46400 | 46500 | 46550 | 46400 | 1008 |
| 503 | 20240227 | 103000 | 2976072300 | 46500 | 46800 | 46850 | 46500 | 490 |
| 504 | 20240227 | 102900 | 2953233500 | 46600 | 46650 | 46650 | 46600 | 208 |
| 505 | 20240227 | 102800 | 2943533200 | 46650 | 46650 | 46650 | 46650 | 20 |
| 506 | 20240227 | 102700 | 2942600200 | 46650 | 46900 | 46900 | 46650 | 95 |
| 507 | 20240227 | 102600 | 2938155450 | 46650 | 46650 | 46650 | 46650 | 275 |
| 508 | 20240227 | 102500 | 2925326700 | 46900 | 46900 | 46900 | 46900 | 85 |
| 509 | 20240227 | 102400 | 2921340200 | 46650 | 46650 | 47000 | 46600 | 370 |
| 510 | 20240227 | 102300 | 2904074800 | 46600 | 46700 | 46700 | 46600 | 284 |
| 511 | 20240227 | 102200 | 2890828450 | 46650 | 46850 | 46850 | 46650 | 1100 |
| 512 | 20240227 | 102100 | 2839374850 | 46850 | 46800 | 47100 | 46750 | 155 |
| 513 | 20240227 | 102000 | 2832101000 | 47100 | 47100 | 47100 | 46750 | 162 |
| 514 | 20240227 | 101900 | 2824489800 | 47100 | 46700 | 47100 | 46700 | 373 |
| 515 | 20240227 | 101800 | 2806940600 | 46800 | 47000 | 47500 | 46800 | 2707 |
| 516 | 20240227 | 101700 | 2680005200 | 47400 | 47100 | 47450 | 46950 | 598 |
| 517 | 20240227 | 101600 | 2651803950 | 46850 | 46900 | 46900 | 46850 | 224 |
| 518 | 20240227 | 101500 | 2641299900 | 46900 | 46850 | 47050 | 46850 | 681 |
| 519 | 20240227 | 101400 | 2609331250 | 46850 | 46950 | 46950 | 46850 | 45 |
| 520 | 20240227 | 101300 | 2607219100 | 47000 | 46800 | 47000 | 46650 | 226 |
| 521 | 20240227 | 101200 | 2596670650 | 46800 | 46800 | 47100 | 46800 | 872 |
| 522 | 20240227 | 101100 | 2555840250 | 46800 | 46800 | 46800 | 46800 | 312 |
| 523 | 20240227 | 101000 | 2541238650 | 46800 | 46800 | 47050 | 46800 | 721 |
| 524 | 20240227 | 100900 | 2507370950 | 46800 | 46950 | 47000 | 46800 | 201 |
| 525 | 20240227 | 100800 | 2497934050 | 47000 | 46950 | 47100 | 46900 | 305 |
| 526 | 20240227 | 100700 | 2483609900 | 46950 | 47050 | 47050 | 46300 | 3913 |
| 527 | 20240227 | 100600 | 2301040300 | 47100 | 47000 | 47100 | 47000 | 130 |
| 528 | 20240227 | 100500 | 2294920650 | 47050 | 47250 | 47250 | 47000 | 856 |
| 529 | 20240227 | 100400 | 2254615050 | 47100 | 47400 | 47450 | 47100 | 1638 |
| 530 | 20240227 | 100300 | 2177219600 | 47400 | 47350 | 47550 | 47300 | 150 |
| 531 | 20240227 | 100200 | 2170105950 | 47500 | 47350 | 47500 | 47300 | 331 |
| 532 | 20240227 | 100100 | 2154437650 | 47350 | 47550 | 47550 | 47300 | 664 |
| 533 | 20240227 | 100000 | 2122976350 | 47450 | 47550 | 47650 | 47400 | 75 |
| 534 | 20240227 | 095900 | 2119404800 | 47400 | 47550 | 47550 | 47400 | 480 |
| 535 | 20240227 | 095800 | 2096610250 | 47600 | 47700 | 47700 | 47600 | 123 |
| 536 | 20240227 | 095700 | 2090749850 | 47700 | 47750 | 47750 | 47650 | 187 |
| 537 | 20240227 | 095600 | 2081826300 | 47750 | 47750 | 47750 | 47750 | 131 |
| 538 | 20240227 | 095500 | 2075571050 | 47800 | 47950 | 47950 | 47800 | 140 |
| 539 | 20240227 | 095400 | 2068863550 | 48050 | 48050 | 48100 | 48050 | 258 |
| 540 | 20240227 | 095300 | 2056463400 | 47900 | 47900 | 48050 | 47900 | 328 |
| 541 | 20240227 | 095200 | 2040722150 | 47900 | 47850 | 48000 | 47850 | 42 |
| 542 | 20240227 | 095100 | 2038707150 | 48050 | 48000 | 48050 | 48000 | 95 |
| 543 | 20240227 | 095000 | 2034142500 | 47800 | 47800 | 47800 | 47800 | 193 |
| 544 | 20240227 | 094900 | 2024917100 | 47800 | 47900 | 48000 | 47750 | 119 |
| 545 | 20240227 | 094800 | 2019229750 | 47850 | 47950 | 48100 | 47850 | 107 |
| 546 | 20240227 | 094700 | 2014098500 | 48000 | 48150 | 48150 | 48000 | 147 |
| 547 | 20240227 | 094600 | 2007035300 | 48150 | 47900 | 48200 | 47900 | 1100 |
| 548 | 20240227 | 094500 | 1954192350 | 47950 | 47750 | 47950 | 47700 | 90 |
| 549 | 20240227 | 094400 | 1949885150 | 47750 | 47750 | 47750 | 47750 | 198 |
| 550 | 20240227 | 094300 | 1940430650 | 47750 | 47500 | 47750 | 47500 | 806 |
| 551 | 20240227 | 094200 | 1902074100 | 47300 | 47500 | 47500 | 47300 | 249 |
| 552 | 20240227 | 094100 | 1890270450 | 47500 | 47300 | 47500 | 47300 | 4847 |
| 553 | 20240227 | 094000 | 1660974750 | 47300 | 47450 | 47450 | 47300 | 347 |
| 554 | 20240227 | 093900 | 1644526700 | 47450 | 47550 | 47750 | 47450 | 3834 |
| 555 | 20240227 | 093800 | 1462351250 | 47500 | 47600 | 47600 | 47500 | 349 |
| 556 | 20240227 | 093700 | 1445756400 | 47950 | 47500 | 47950 | 47500 | 669 |
| 557 | 20240227 | 093600 | 1413915450 | 47500 | 47700 | 47700 | 47500 | 288 |
| 558 | 20240227 | 093500 | 1400224050 | 47500 | 47700 | 47700 | 47500 | 861 |
| 559 | 20240227 | 093400 | 1359233900 | 47700 | 47800 | 47800 | 47700 | 694 |
| 560 | 20240227 | 093300 | 1326114300 | 48100 | 47850 | 48100 | 47850 | 299 |
| 561 | 20240227 | 093200 | 1311789400 | 47850 | 47950 | 48050 | 47850 | 1505 |
| 562 | 20240227 | 093100 | 1239634000 | 47950 | 47900 | 48100 | 47900 | 105 |
| 563 | 20240227 | 093000 | 1234599100 | 48050 | 48050 | 48100 | 48050 | 452 |
| 564 | 20240227 | 092900 | 1212864850 | 47850 | 48050 | 48050 | 47800 | 313 |
| 565 | 20240227 | 092800 | 1197845700 | 48100 | 48100 | 48100 | 48100 | 2821 |
| 566 | 20240227 | 092700 | 1062155600 | 48100 | 47750 | 48100 | 47750 | 604 |
| 567 | 20240227 | 092600 | 1033219850 | 47750 | 47900 | 48050 | 47700 | 592 |
| 568 | 20240227 | 092500 | 1004939850 | 47900 | 47800 | 47900 | 47700 | 1236 |
| 569 | 20240227 | 092400 | 945902850 | 47800 | 47950 | 48050 | 47750 | 1440 |
| 570 | 20240227 | 092300 | 876823900 | 48000 | 47700 | 48000 | 47700 | 330 |
| 571 | 20240227 | 092200 | 861003000 | 47700 | 47850 | 47850 | 47700 | 146 |
| 572 | 20240227 | 092100 | 854031250 | 47850 | 47800 | 47850 | 47800 | 548 |
| 573 | 20240227 | 092000 | 827828500 | 47800 | 47600 | 47850 | 47600 | 1115 |
| 574 | 20240227 | 091900 | 774645900 | 47600 | 47650 | 47650 | 47600 | 13 |
| 575 | 20240227 | 091800 | 774027000 | 47650 | 47600 | 47700 | 47550 | 319 |
| 576 | 20240227 | 091700 | 758855700 | 47550 | 47700 | 47700 | 47550 | 226 |
| 577 | 20240227 | 091600 | 748092400 | 47700 | 47550 | 47700 | 47500 | 183 |
| 578 | 20240227 | 091500 | 739388800 | 47550 | 47600 | 47600 | 47550 | 434 |
| 579 | 20240227 | 091400 | 718746400 | 47600 | 47850 | 47850 | 47600 | 209 |
| 580 | 20240227 | 091300 | 708777000 | 47850 | 47800 | 47850 | 47600 | 288 |
| 581 | 20240227 | 091200 | 695016600 | 47850 | 47500 | 47900 | 47450 | 916 |
| 582 | 20240227 | 091100 | 651430500 | 47500 | 47700 | 47700 | 47450 | 668 |
| 583 | 20240227 | 091000 | 619670700 | 47700 | 48150 | 48150 | 47700 | 564 |
| 584 | 20240227 | 090900 | 592656050 | 48050 | 48000 | 48050 | 47900 | 615 |
| 585 | 20240227 | 090800 | 563135350 | 48000 | 47500 | 48000 | 47400 | 1495 |
| 586 | 20240227 | 090700 | 491788500 | 47500 | 47450 | 47500 | 47250 | 683 |
| 587 | 20240227 | 090600 | 459426350 | 47450 | 47650 | 47650 | 47400 | 1680 |
| 588 | 20240227 | 090500 | 379626400 | 47650 | 47850 | 47900 | 47650 | 957 |
| 589 | 20240227 | 090400 | 334013050 | 47850 | 48200 | 48200 | 47850 | 547 |
| 590 | 20240227 | 090300 | 307798000 | 48100 | 48200 | 48500 | 48000 | 1525 |
| 591 | 20240227 | 090200 | 234240650 | 48200 | 48450 | 48550 | 47950 | 1189 |
| 592 | 20240227 | 090100 | 176735500 | 48550 | 48000 | 48550 | 47850 | 1040 |
| 593 | 20240227 | 090000 | 126661300 | 47850 | 47500 | 48000 | 47450 | 2662 |