34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 192800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 64494 |
| 3 | 20240227 | 192700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20240227 | 192600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20240227 | 192500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20240227 | 192400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20240227 | 192300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20240227 | 192200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20240227 | 192100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20240227 | 192000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20240227 | 191900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20240227 | 191800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20240227 | 191700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20240227 | 191600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20240227 | 191500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20240227 | 191400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20240227 | 191300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20240227 | 191200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20240227 | 191100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20240227 | 191000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20240227 | 190900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20240227 | 190800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20240227 | 190700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20240227 | 190600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20240227 | 190500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20240227 | 190400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20240227 | 190300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20240227 | 190200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20240227 | 190100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20240227 | 190000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20240227 | 185900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20240227 | 185800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 64494 |
| 33 | 20240227 | 185700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20240227 | 185600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20240227 | 185500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20240227 | 185400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20240227 | 185300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20240227 | 185200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20240227 | 185100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20240227 | 185000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20240227 | 184900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20240227 | 184800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20240227 | 184700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20240227 | 184600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20240227 | 184500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20240227 | 184400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20240227 | 184300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20240227 | 184200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20240227 | 184100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20240227 | 184000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20240227 | 183900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20240227 | 183800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20240227 | 183700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20240227 | 183600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20240227 | 183500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20240227 | 183400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20240227 | 183300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20240227 | 183200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20240227 | 183100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20240227 | 183000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20240227 | 182900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20240227 | 182800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 64494 |
| 63 | 20240227 | 182700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20240227 | 182600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20240227 | 182500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20240227 | 182400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20240227 | 182300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20240227 | 182200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20240227 | 182100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20240227 | 182000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20240227 | 181900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20240227 | 181800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20240227 | 181700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20240227 | 181600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20240227 | 181500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20240227 | 181400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20240227 | 181300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20240227 | 181200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20240227 | 181100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20240227 | 181000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20240227 | 180900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20240227 | 180800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20240227 | 180700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20240227 | 180600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20240227 | 180500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20240227 | 180400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20240227 | 180300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20240227 | 180200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20240227 | 180100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20240227 | 180000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20240227 | 175900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20240227 | 175800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 64494 |
| 93 | 20240227 | 175700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20240227 | 175600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20240227 | 175500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20240227 | 175400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20240227 | 175300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20240227 | 175200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20240227 | 175100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20240227 | 175000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20240227 | 174900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20240227 | 174800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20240227 | 174700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20240227 | 174600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20240227 | 174500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20240227 | 174400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20240227 | 174300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20240227 | 174200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20240227 | 174100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20240227 | 174000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20240227 | 173900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20240227 | 173800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20240227 | 173700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20240227 | 173600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20240227 | 173500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20240227 | 173400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20240227 | 173300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20240227 | 173200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20240227 | 173100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20240227 | 173000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20240227 | 172900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20240227 | 172800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 64494 |
| 123 | 20240227 | 172700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20240227 | 172600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20240227 | 172500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20240227 | 172400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20240227 | 172300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20240227 | 172200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20240227 | 172100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20240227 | 172000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20240227 | 171900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20240227 | 171800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20240227 | 171700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20240227 | 171600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20240227 | 171500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20240227 | 171400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20240227 | 171300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20240227 | 171200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20240227 | 171100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20240227 | 171000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20240227 | 170900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20240227 | 170800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20240227 | 170700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20240227 | 170600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20240227 | 170500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20240227 | 170400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20240227 | 170300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20240227 | 170200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20240227 | 170100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20240227 | 170000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20240227 | 165900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20240227 | 165800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 64494 |
| 153 | 20240227 | 165700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20240227 | 165600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20240227 | 165500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20240227 | 165400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20240227 | 165300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20240227 | 165200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20240227 | 165100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20240227 | 165000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20240227 | 164900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20240227 | 164800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20240227 | 164700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20240227 | 164600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20240227 | 164500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20240227 | 164400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20240227 | 164300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20240227 | 164200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20240227 | 164100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20240227 | 164000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20240227 | 163900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20240227 | 163800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20240227 | 163700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20240227 | 163600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20240227 | 163500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20240227 | 163400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20240227 | 163300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20240227 | 163200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20240227 | 163100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20240227 | 163000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20240227 | 162900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20240227 | 162800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 64494 |
| 183 | 20240227 | 162700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20240227 | 162600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20240227 | 162500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20240227 | 162400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20240227 | 162300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20240227 | 162200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20240227 | 162100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20240227 | 162000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20240227 | 161900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20240227 | 161800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20240227 | 161700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20240227 | 161600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20240227 | 161500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 196 | 20240227 | 161400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 197 | 20240227 | 161300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 198 | 20240227 | 161200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20240227 | 161100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20240227 | 161000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 201 | 20240227 | 160900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20240227 | 160800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20240227 | 160700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 204 | 20240227 | 160600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20240227 | 160500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 206 | 20240227 | 160400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 207 | 20240227 | 160300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 208 | 20240227 | 160200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 209 | 20240227 | 160100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 210 | 20240227 | 160000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 211 | 20240227 | 155900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 212 | 20240227 | 155800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 64494 |
| 213 | 20240227 | 155700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 214 | 20240227 | 155600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 215 | 20240227 | 155500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 216 | 20240227 | 155400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 217 | 20240227 | 155300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 218 | 20240227 | 155200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 219 | 20240227 | 155100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 220 | 20240227 | 155000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 221 | 20240227 | 154900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 222 | 20240227 | 154800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 223 | 20240227 | 154700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 224 | 20240227 | 154600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 225 | 20240227 | 154500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 226 | 20240227 | 154400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 227 | 20240227 | 154300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 228 | 20240227 | 154200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 229 | 20240227 | 154100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 230 | 20240227 | 154000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 231 | 20240227 | 153900 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 232 | 20240227 | 153800 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 233 | 20240227 | 153700 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 234 | 20240227 | 153600 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 235 | 20240227 | 153500 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 236 | 20240227 | 153400 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 237 | 20240227 | 153300 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 238 | 20240227 | 153200 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 239 | 20240227 | 153100 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 240 | 20240227 | 153000 | 12096629700 | 31750 | 31750 | 31750 | 31750 | 64494 |
| 241 | 20240227 | 152900 | 10048945200 | 30700 | 30700 | 30700 | 30700 | 0 |
| 242 | 20240227 | 152800 | 10048945200 | 30700 | 30700 | 30700 | 30700 | 0 |
| 243 | 20240227 | 152700 | 10048945200 | 30700 | 30700 | 30700 | 30700 | 0 |
| 244 | 20240227 | 152600 | 10048945200 | 30700 | 30700 | 30700 | 30700 | 0 |
| 245 | 20240227 | 152500 | 10048945200 | 30700 | 30700 | 30700 | 30700 | 0 |
| 246 | 20240227 | 152400 | 10048945200 | 30700 | 30700 | 30700 | 30700 | 0 |
| 247 | 20240227 | 152300 | 10048945200 | 30700 | 30700 | 30700 | 30700 | 0 |
| 248 | 20240227 | 152200 | 10048945200 | 30700 | 30700 | 30700 | 30700 | 0 |
| 249 | 20240227 | 152100 | 10048945200 | 30700 | 30700 | 30700 | 30700 | 0 |
| 250 | 20240227 | 152000 | 10048945200 | 30700 | 30700 | 30700 | 30700 | 0 |
| 251 | 20240227 | 151900 | 10048945200 | 30700 | 30500 | 30700 | 30450 | 13808 |
| 252 | 20240227 | 151800 | 9626411000 | 30550 | 30500 | 30650 | 30400 | 12832 |
| 253 | 20240227 | 151700 | 9234758850 | 30450 | 30200 | 30500 | 30200 | 17792 |
| 254 | 20240227 | 151600 | 8695762000 | 30200 | 30000 | 30250 | 29900 | 11629 |
| 255 | 20240227 | 151500 | 8345817650 | 30050 | 29700 | 30050 | 29650 | 12060 |
| 256 | 20240227 | 151400 | 7985540850 | 29750 | 29800 | 29850 | 29650 | 4719 |
| 257 | 20240227 | 151300 | 7845133250 | 29800 | 29750 | 29800 | 29600 | 2134 |
| 258 | 20240227 | 151200 | 7781686250 | 29800 | 29400 | 29800 | 29350 | 4730 |
| 259 | 20240227 | 151100 | 7641391350 | 29400 | 29350 | 29450 | 29350 | 321 |
| 260 | 20240227 | 151000 | 7631954550 | 29350 | 29400 | 29450 | 29350 | 1047 |
| 261 | 20240227 | 150900 | 7601173950 | 29400 | 29450 | 29500 | 29400 | 355 |
| 262 | 20240227 | 150800 | 7590717950 | 29400 | 29450 | 29500 | 29400 | 159 |
| 263 | 20240227 | 150700 | 7586037450 | 29450 | 29450 | 29450 | 29450 | 395 |
| 264 | 20240227 | 150600 | 7574404700 | 29450 | 29450 | 29450 | 29400 | 18 |
| 265 | 20240227 | 150500 | 7573874650 | 29450 | 29450 | 29450 | 29400 | 754 |
| 266 | 20240227 | 150400 | 7551674750 | 29450 | 29500 | 29500 | 29450 | 622 |
| 267 | 20240227 | 150300 | 7533345600 | 29500 | 29450 | 29500 | 29400 | 397 |
| 268 | 20240227 | 150200 | 7521652500 | 29500 | 29400 | 29500 | 29400 | 421 |
| 269 | 20240227 | 150100 | 7509252050 | 29450 | 29450 | 29450 | 29450 | 445 |
| 270 | 20240227 | 150000 | 7496146800 | 29450 | 29500 | 29500 | 29450 | 184 |
| 271 | 20240227 | 145900 | 7490724100 | 29500 | 29450 | 29500 | 29450 | 233 |
| 272 | 20240227 | 145800 | 7483857350 | 29450 | 29500 | 29500 | 29450 | 259 |
| 273 | 20240227 | 145700 | 7476224150 | 29500 | 29500 | 29500 | 29450 | 234 |
| 274 | 20240227 | 145600 | 7469331100 | 29500 | 29600 | 29600 | 29450 | 468 |
| 275 | 20240227 | 145500 | 7455525050 | 29600 | 29450 | 29600 | 29450 | 363 |
| 276 | 20240227 | 145400 | 7444803600 | 29500 | 29400 | 29500 | 29400 | 312 |
| 277 | 20240227 | 145300 | 7435616600 | 29450 | 29450 | 29500 | 29350 | 1955 |
| 278 | 20240227 | 145200 | 7378038700 | 29300 | 29400 | 29400 | 29300 | 1354 |
| 279 | 20240227 | 145100 | 7338244750 | 29400 | 29400 | 29400 | 29300 | 1417 |
| 280 | 20240227 | 145000 | 7296646250 | 29400 | 29300 | 29500 | 29300 | 877 |
| 281 | 20240227 | 144900 | 7270919250 | 29300 | 29450 | 29450 | 29300 | 4904 |
| 282 | 20240227 | 144800 | 7126815050 | 29500 | 29550 | 29550 | 29500 | 1047 |
| 283 | 20240227 | 144700 | 7095920500 | 29550 | 29550 | 29550 | 29550 | 123 |
| 284 | 20240227 | 144600 | 7092285850 | 29500 | 29500 | 29500 | 29450 | 589 |
| 285 | 20240227 | 144500 | 7074914600 | 29500 | 29500 | 29550 | 29450 | 2662 |
| 286 | 20240227 | 144400 | 6996388750 | 29500 | 29550 | 29550 | 29500 | 940 |
| 287 | 20240227 | 144300 | 6968628900 | 29500 | 29600 | 29600 | 29500 | 271 |
| 288 | 20240227 | 144200 | 6960624300 | 29550 | 29550 | 29550 | 29500 | 864 |
| 289 | 20240227 | 144100 | 6935102100 | 29550 | 29500 | 29600 | 29500 | 1746 |
| 290 | 20240227 | 144000 | 6883557950 | 29550 | 29550 | 29600 | 29550 | 530 |
| 291 | 20240227 | 143900 | 6867892000 | 29600 | 29600 | 29600 | 29550 | 582 |
| 292 | 20240227 | 143800 | 6850679800 | 29550 | 29600 | 29650 | 29550 | 1942 |
| 293 | 20240227 | 143700 | 6793203300 | 29600 | 29550 | 29600 | 29550 | 77 |
| 294 | 20240227 | 143600 | 6790926250 | 29550 | 29550 | 29600 | 29500 | 2066 |
| 295 | 20240227 | 143500 | 6729817750 | 29550 | 29550 | 29600 | 29550 | 1213 |
| 296 | 20240227 | 143400 | 6693966900 | 29550 | 29600 | 29600 | 29550 | 427 |
| 297 | 20240227 | 143300 | 6681337700 | 29550 | 29600 | 29650 | 29550 | 222 |
| 298 | 20240227 | 143200 | 6674768300 | 29600 | 29600 | 29600 | 29600 | 544 |
| 299 | 20240227 | 143100 | 6658665900 | 29600 | 29550 | 29600 | 29550 | 941 |
| 300 | 20240227 | 143000 | 6630830450 | 29550 | 29600 | 29600 | 29550 | 94 |
| 301 | 20240227 | 142900 | 6628049700 | 29600 | 29600 | 29600 | 29500 | 55 |
| 302 | 20240227 | 142800 | 6626422000 | 29550 | 29500 | 29550 | 29500 | 389 |
| 303 | 20240227 | 142700 | 6614939800 | 29550 | 29550 | 29550 | 29500 | 118 |
| 304 | 20240227 | 142600 | 6611453850 | 29550 | 29550 | 29550 | 29550 | 97 |
| 305 | 20240227 | 142500 | 6608587500 | 29550 | 29550 | 29550 | 29500 | 133 |
| 306 | 20240227 | 142400 | 6604658750 | 29600 | 29550 | 29600 | 29550 | 167 |
| 307 | 20240227 | 142300 | 6599722200 | 29550 | 29550 | 29600 | 29500 | 529 |
| 308 | 20240227 | 142200 | 6584088900 | 29550 | 29550 | 29600 | 29550 | 61 |
| 309 | 20240227 | 142100 | 6582284000 | 29600 | 29550 | 29600 | 29550 | 154 |
| 310 | 20240227 | 142000 | 6577731500 | 29550 | 29550 | 29550 | 29550 | 173 |
| 311 | 20240227 | 141900 | 6572619350 | 29550 | 29500 | 29550 | 29500 | 331 |
| 312 | 20240227 | 141800 | 6562846550 | 29550 | 29550 | 29550 | 29500 | 412 |
| 313 | 20240227 | 141700 | 6550678000 | 29550 | 29550 | 29600 | 29550 | 148 |
| 314 | 20240227 | 141600 | 6546304500 | 29550 | 29550 | 29600 | 29550 | 112 |
| 315 | 20240227 | 141500 | 6542991000 | 29550 | 29550 | 29550 | 29500 | 304 |
| 316 | 20240227 | 141400 | 6534015050 | 29550 | 29550 | 29550 | 29550 | 47 |
| 317 | 20240227 | 141300 | 6532626200 | 29600 | 29550 | 29600 | 29500 | 260 |
| 318 | 20240227 | 141200 | 6524941400 | 29500 | 29600 | 29600 | 29500 | 58 |
| 319 | 20240227 | 141100 | 6523225900 | 29550 | 29550 | 29600 | 29550 | 272 |
| 320 | 20240227 | 141000 | 6515183850 | 29550 | 29600 | 29600 | 29550 | 180 |
| 321 | 20240227 | 140900 | 6509863000 | 29550 | 29600 | 29600 | 29550 | 782 |
| 322 | 20240227 | 140800 | 6486751400 | 29650 | 29650 | 29650 | 29600 | 141 |
| 323 | 20240227 | 140700 | 6482575750 | 29650 | 29550 | 29650 | 29550 | 194 |
| 324 | 20240227 | 140600 | 6476829650 | 29600 | 29550 | 29600 | 29550 | 179 |
| 325 | 20240227 | 140500 | 6471531650 | 29550 | 29600 | 29600 | 29550 | 163 |
| 326 | 20240227 | 140400 | 6466713200 | 29550 | 29600 | 29600 | 29550 | 96 |
| 327 | 20240227 | 140300 | 6463872200 | 29550 | 29600 | 29600 | 29550 | 168 |
| 328 | 20240227 | 140200 | 6458900900 | 29600 | 29500 | 29600 | 29500 | 84 |
| 329 | 20240227 | 140100 | 6456418800 | 29550 | 29550 | 29550 | 29550 | 683 |
| 330 | 20240227 | 140000 | 6436236150 | 29600 | 29550 | 29600 | 29550 | 79 |
| 331 | 20240227 | 135900 | 6433897800 | 29550 | 29600 | 29600 | 29550 | 140 |
| 332 | 20240227 | 135800 | 6429756600 | 29550 | 29600 | 29600 | 29550 | 353 |
| 333 | 20240227 | 135700 | 6419325350 | 29550 | 29550 | 29600 | 29550 | 188 |
| 334 | 20240227 | 135600 | 6413768250 | 29600 | 29550 | 29600 | 29550 | 102 |
| 335 | 20240227 | 135500 | 6410750250 | 29600 | 29550 | 29600 | 29550 | 276 |
| 336 | 20240227 | 135400 | 6402589400 | 29550 | 29550 | 29600 | 29550 | 173 |
| 337 | 20240227 | 135300 | 6397475450 | 29600 | 29550 | 29600 | 29550 | 203 |
| 338 | 20240227 | 135200 | 6391474550 | 29550 | 29550 | 29600 | 29550 | 424 |
| 339 | 20240227 | 135100 | 6378943650 | 29550 | 29550 | 29600 | 29550 | 199 |
| 340 | 20240227 | 135000 | 6373057050 | 29650 | 29600 | 29650 | 29550 | 470 |
| 341 | 20240227 | 134900 | 6359150750 | 29650 | 29600 | 29650 | 29600 | 195 |
| 342 | 20240227 | 134800 | 6353377050 | 29600 | 29650 | 29650 | 29600 | 173 |
| 343 | 20240227 | 134700 | 6348248950 | 29650 | 29700 | 29700 | 29650 | 263 |
| 344 | 20240227 | 134600 | 6340450900 | 29650 | 29650 | 29650 | 29600 | 307 |
| 345 | 20240227 | 134500 | 6331355800 | 29650 | 29650 | 29650 | 29650 | 208 |
| 346 | 20240227 | 134400 | 6325188600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 347 | 20240227 | 134300 | 6325188600 | 29650 | 29600 | 29650 | 29550 | 220 |
| 348 | 20240227 | 134200 | 6318669900 | 29600 | 29600 | 29600 | 29600 | 12 |
| 349 | 20240227 | 134100 | 6318314700 | 29650 | 29600 | 29650 | 29550 | 455 |
| 350 | 20240227 | 134000 | 6304863450 | 29550 | 29600 | 29650 | 29550 | 293 |
| 351 | 20240227 | 133900 | 6296188550 | 29600 | 29550 | 29650 | 29550 | 80 |
| 352 | 20240227 | 133800 | 6293820750 | 29550 | 29650 | 29650 | 29550 | 493 |
| 353 | 20240227 | 133700 | 6279242850 | 29650 | 29650 | 29650 | 29650 | 8 |
| 354 | 20240227 | 133600 | 6279005650 | 29550 | 29600 | 29600 | 29500 | 1569 |
| 355 | 20240227 | 133500 | 6232682900 | 29600 | 29650 | 29650 | 29600 | 493 |
| 356 | 20240227 | 133400 | 6218066750 | 29700 | 29650 | 29700 | 29650 | 7 |
| 357 | 20240227 | 133300 | 6217859150 | 29500 | 29500 | 29550 | 29500 | 13 |
| 358 | 20240227 | 133200 | 6217475500 | 29500 | 29650 | 29650 | 29500 | 536 |
| 359 | 20240227 | 133100 | 6201653050 | 29600 | 29600 | 29700 | 29600 | 558 |
| 360 | 20240227 | 133000 | 6185108950 | 29650 | 29600 | 29650 | 29500 | 312 |
| 361 | 20240227 | 132900 | 6175888950 | 29550 | 29500 | 29600 | 29500 | 200 |
| 362 | 20240227 | 132800 | 6169970250 | 29600 | 29600 | 29600 | 29500 | 153 |
| 363 | 20240227 | 132700 | 6165444250 | 29600 | 29600 | 29600 | 29550 | 326 |
| 364 | 20240227 | 132600 | 6155801500 | 29550 | 29550 | 29550 | 29550 | 38 |
| 365 | 20240227 | 132500 | 6154678600 | 29600 | 29500 | 29600 | 29500 | 63 |
| 366 | 20240227 | 132400 | 6152815250 | 29500 | 29600 | 29600 | 29500 | 123 |
| 367 | 20240227 | 132300 | 6149180450 | 29500 | 29550 | 29600 | 29500 | 386 |
| 368 | 20240227 | 132200 | 6137770650 | 29550 | 29550 | 29600 | 29550 | 362 |
| 369 | 20240227 | 132100 | 6127071850 | 29550 | 29550 | 29650 | 29550 | 496 |
| 370 | 20240227 | 132000 | 6112408150 | 29600 | 29650 | 29700 | 29550 | 510 |
| 371 | 20240227 | 131900 | 6097320550 | 29650 | 29650 | 29650 | 29550 | 2256 |
| 372 | 20240227 | 131800 | 6030543800 | 29650 | 29650 | 29650 | 29650 | 25 |
| 373 | 20240227 | 131700 | 6029802550 | 29600 | 29600 | 29600 | 29600 | 17 |
| 374 | 20240227 | 131600 | 6029299350 | 29650 | 29650 | 29700 | 29600 | 558 |
| 375 | 20240227 | 131500 | 6012756100 | 29650 | 29650 | 29650 | 29650 | 197 |
| 376 | 20240227 | 131400 | 6006915050 | 29650 | 29750 | 29750 | 29650 | 1607 |
| 377 | 20240227 | 131300 | 5959250700 | 29750 | 29700 | 29750 | 29700 | 19 |
| 378 | 20240227 | 131200 | 5958685650 | 29700 | 29650 | 29750 | 29650 | 71 |
| 379 | 20240227 | 131100 | 5956576900 | 29750 | 29650 | 29750 | 29650 | 250 |
| 380 | 20240227 | 131000 | 5949151300 | 29650 | 29650 | 29650 | 29650 | 85 |
| 381 | 20240227 | 130900 | 5946631050 | 29700 | 29600 | 29700 | 29600 | 155 |
| 382 | 20240227 | 130800 | 5942031350 | 29650 | 29650 | 29700 | 29600 | 871 |
| 383 | 20240227 | 130700 | 5916206650 | 29650 | 29700 | 29700 | 29650 | 11 |
| 384 | 20240227 | 130600 | 5915880450 | 29650 | 29650 | 29700 | 29650 | 11 |
| 385 | 20240227 | 130500 | 5915554150 | 29650 | 29650 | 29650 | 29650 | 320 |
| 386 | 20240227 | 130400 | 5906066150 | 29650 | 29600 | 29650 | 29600 | 46 |
| 387 | 20240227 | 130300 | 5904704300 | 29600 | 29600 | 29650 | 29600 | 617 |
| 388 | 20240227 | 130200 | 5886434450 | 29650 | 29600 | 29650 | 29600 | 246 |
| 389 | 20240227 | 130100 | 5879152800 | 29650 | 29700 | 29700 | 29600 | 510 |
| 390 | 20240227 | 130000 | 5864049700 | 29650 | 29650 | 29650 | 29650 | 152 |
| 391 | 20240227 | 125900 | 5859542900 | 29650 | 29650 | 29700 | 29600 | 326 |
| 392 | 20240227 | 125800 | 5849877800 | 29650 | 29650 | 29650 | 29650 | 397 |
| 393 | 20240227 | 125700 | 5838106750 | 29650 | 29700 | 29700 | 29650 | 32 |
| 394 | 20240227 | 125600 | 5837157850 | 29650 | 29650 | 29650 | 29650 | 21 |
| 395 | 20240227 | 125500 | 5836535200 | 29650 | 29650 | 29650 | 29650 | 2 |
| 396 | 20240227 | 125400 | 5836475900 | 29650 | 29600 | 29650 | 29600 | 547 |
| 397 | 20240227 | 125300 | 5820258800 | 29600 | 29700 | 29700 | 29600 | 2700 |
| 398 | 20240227 | 125200 | 5740202900 | 29650 | 29650 | 29700 | 29650 | 721 |
| 399 | 20240227 | 125100 | 5718815250 | 29650 | 29700 | 29700 | 29650 | 465 |
| 400 | 20240227 | 125000 | 5705010650 | 29700 | 29650 | 29700 | 29650 | 92 |
| 401 | 20240227 | 124900 | 5702281100 | 29700 | 29650 | 29700 | 29650 | 62 |
| 402 | 20240227 | 124800 | 5700441400 | 29650 | 29650 | 29650 | 29650 | 67 |
| 403 | 20240227 | 124700 | 5698454850 | 29650 | 29650 | 29700 | 29650 | 238 |
| 404 | 20240227 | 124600 | 5691390550 | 29650 | 29700 | 29700 | 29650 | 108 |
| 405 | 20240227 | 124500 | 5688188250 | 29700 | 29700 | 29700 | 29650 | 132 |
| 406 | 20240227 | 124400 | 5684271800 | 29650 | 29650 | 29650 | 29650 | 75 |
| 407 | 20240227 | 124300 | 5682048050 | 29650 | 29700 | 29700 | 29650 | 80 |
| 408 | 20240227 | 124200 | 5679675850 | 29700 | 29650 | 29700 | 29600 | 756 |
| 409 | 20240227 | 124100 | 5657262350 | 29700 | 29650 | 29700 | 29650 | 60 |
| 410 | 20240227 | 124000 | 5655483250 | 29650 | 29650 | 29650 | 29650 | 189 |
| 411 | 20240227 | 123900 | 5649879400 | 29650 | 29650 | 29650 | 29650 | 11 |
| 412 | 20240227 | 123800 | 5649553250 | 29650 | 29650 | 29700 | 29650 | 558 |
| 413 | 20240227 | 123700 | 5633008450 | 29600 | 29700 | 29700 | 29600 | 1413 |
| 414 | 20240227 | 123600 | 5591115100 | 29650 | 29650 | 29650 | 29650 | 592 |
| 415 | 20240227 | 123500 | 5573562300 | 29650 | 29700 | 29700 | 29650 | 668 |
| 416 | 20240227 | 123400 | 5553746500 | 29700 | 29700 | 29700 | 29650 | 71 |
| 417 | 20240227 | 123300 | 5551640750 | 29650 | 29650 | 29700 | 29650 | 540 |
| 418 | 20240227 | 123200 | 5535627450 | 29650 | 29700 | 29700 | 29650 | 2333 |
| 419 | 20240227 | 123100 | 5466352200 | 29700 | 29700 | 29700 | 29700 | 7 |
| 420 | 20240227 | 123000 | 5466144300 | 29750 | 29700 | 29750 | 29700 | 20 |
| 421 | 20240227 | 122900 | 5465550150 | 29700 | 29700 | 29700 | 29700 | 56 |
| 422 | 20240227 | 122800 | 5463886950 | 29700 | 29750 | 29750 | 29700 | 502 |
| 423 | 20240227 | 122700 | 5448954800 | 29750 | 29750 | 29800 | 29750 | 13 |
| 424 | 20240227 | 122600 | 5448568000 | 29800 | 29750 | 29800 | 29700 | 239 |
| 425 | 20240227 | 122500 | 5441458000 | 29750 | 29750 | 29750 | 29700 | 115 |
| 426 | 20240227 | 122400 | 5438037600 | 29750 | 29750 | 29750 | 29750 | 145 |
| 427 | 20240227 | 122300 | 5433723850 | 29750 | 29700 | 29750 | 29700 | 754 |
| 428 | 20240227 | 122200 | 5411317450 | 29700 | 29700 | 29700 | 29700 | 637 |
| 429 | 20240227 | 122100 | 5392398550 | 29700 | 29750 | 29750 | 29650 | 149 |
| 430 | 20240227 | 122000 | 5387974650 | 29700 | 29650 | 29700 | 29650 | 540 |
| 431 | 20240227 | 121900 | 5371953800 | 29700 | 29750 | 29750 | 29650 | 341 |
| 432 | 20240227 | 121800 | 5361821250 | 29750 | 29750 | 29750 | 29700 | 659 |
| 433 | 20240227 | 121700 | 5342241900 | 29700 | 29750 | 29750 | 29700 | 619 |
| 434 | 20240227 | 121600 | 5323854800 | 29700 | 29800 | 29850 | 29700 | 2165 |
| 435 | 20240227 | 121500 | 5259368250 | 29850 | 29850 | 29850 | 29800 | 1051 |
| 436 | 20240227 | 121400 | 5227998500 | 29850 | 29900 | 29900 | 29850 | 692 |
| 437 | 20240227 | 121300 | 5207341650 | 29850 | 29850 | 29900 | 29850 | 69 |
| 438 | 20240227 | 121200 | 5205281300 | 29850 | 29850 | 29850 | 29850 | 167 |
| 439 | 20240227 | 121100 | 5200296350 | 29850 | 29900 | 29900 | 29850 | 20 |
| 440 | 20240227 | 121000 | 5199699150 | 29950 | 29850 | 29950 | 29850 | 96 |
| 441 | 20240227 | 120900 | 5196833450 | 29900 | 29900 | 29900 | 29850 | 659 |
| 442 | 20240227 | 120800 | 5177145800 | 29850 | 29900 | 29900 | 29850 | 24 |
| 443 | 20240227 | 120700 | 5176428400 | 29900 | 29850 | 29900 | 29850 | 88 |
| 444 | 20240227 | 120600 | 5173801150 | 29900 | 29900 | 29900 | 29850 | 365 |
| 445 | 20240227 | 120500 | 5162888550 | 29900 | 29950 | 29950 | 29900 | 1400 |
| 446 | 20240227 | 120400 | 5121023150 | 29950 | 29950 | 29950 | 29900 | 288 |
| 447 | 20240227 | 120300 | 5112398050 | 29900 | 29900 | 29950 | 29900 | 136 |
| 448 | 20240227 | 120200 | 5108329900 | 29950 | 29950 | 29950 | 29900 | 521 |
| 449 | 20240227 | 120100 | 5092726750 | 29950 | 29950 | 30000 | 29950 | 678 |
| 450 | 20240227 | 120000 | 5072415250 | 29950 | 30000 | 30000 | 29950 | 447 |
| 451 | 20240227 | 115900 | 5059008600 | 30000 | 30000 | 30000 | 29900 | 101 |
| 452 | 20240227 | 115800 | 5055986000 | 30000 | 29950 | 30000 | 29950 | 612 |
| 453 | 20240227 | 115700 | 5037654500 | 29950 | 29950 | 29950 | 29900 | 670 |
| 454 | 20240227 | 115600 | 5017588850 | 29950 | 29950 | 30000 | 29900 | 350 |
| 455 | 20240227 | 115500 | 5007110900 | 29950 | 29950 | 29950 | 29900 | 418 |
| 456 | 20240227 | 115400 | 4994598700 | 29950 | 29950 | 29950 | 29950 | 207 |
| 457 | 20240227 | 115300 | 4988399050 | 29900 | 29900 | 29950 | 29900 | 801 |
| 458 | 20240227 | 115200 | 4964445800 | 29950 | 30000 | 30000 | 29900 | 1088 |
| 459 | 20240227 | 115100 | 4931887250 | 30000 | 30000 | 30000 | 29950 | 1707 |
| 460 | 20240227 | 115000 | 4880678750 | 30000 | 29900 | 30000 | 29900 | 900 |
| 461 | 20240227 | 114900 | 4853694200 | 29950 | 29950 | 29950 | 29900 | 279 |
| 462 | 20240227 | 114800 | 4845347950 | 29850 | 29800 | 29900 | 29800 | 199 |
| 463 | 20240227 | 114700 | 4839405950 | 29850 | 29850 | 29850 | 29800 | 74 |
| 464 | 20240227 | 114600 | 4837198350 | 29850 | 29900 | 29900 | 29800 | 773 |
| 465 | 20240227 | 114500 | 4814158850 | 29950 | 29850 | 29950 | 29800 | 161 |
| 466 | 20240227 | 114400 | 4809347750 | 29850 | 29850 | 29900 | 29800 | 496 |
| 467 | 20240227 | 114300 | 4794532200 | 29850 | 29850 | 29900 | 29800 | 231 |
| 468 | 20240227 | 114200 | 4787637850 | 29850 | 29950 | 29950 | 29850 | 244 |
| 469 | 20240227 | 114100 | 4780353600 | 29900 | 30000 | 30000 | 29850 | 1067 |
| 470 | 20240227 | 114000 | 4748444550 | 30000 | 30000 | 30050 | 29900 | 2913 |
| 471 | 20240227 | 113900 | 4661087800 | 30000 | 30050 | 30100 | 30000 | 2540 |
| 472 | 20240227 | 113800 | 4584741800 | 30000 | 30050 | 30050 | 30000 | 914 |
| 473 | 20240227 | 113700 | 4557285200 | 30050 | 30050 | 30100 | 30050 | 647 |
| 474 | 20240227 | 113600 | 4537841250 | 30050 | 30000 | 30150 | 30000 | 2577 |
| 475 | 20240227 | 113500 | 4460337650 | 30000 | 30000 | 30050 | 29950 | 3566 |
| 476 | 20240227 | 113400 | 4353390750 | 30000 | 29850 | 30000 | 29850 | 2694 |
| 477 | 20240227 | 113300 | 4272774350 | 29850 | 29850 | 29900 | 29850 | 682 |
| 478 | 20240227 | 113200 | 4252416600 | 29850 | 29800 | 29850 | 29800 | 800 |
| 479 | 20240227 | 113100 | 4228537100 | 29800 | 29700 | 29800 | 29700 | 1763 |
| 480 | 20240227 | 113000 | 4176037350 | 29650 | 29650 | 29650 | 29600 | 69 |
| 481 | 20240227 | 112900 | 4173992150 | 29700 | 29700 | 29700 | 29650 | 2360 |
| 482 | 20240227 | 112800 | 4103937300 | 29650 | 29750 | 29750 | 29650 | 695 |
| 483 | 20240227 | 112700 | 4083299150 | 29750 | 29800 | 29800 | 29750 | 709 |
| 484 | 20240227 | 112600 | 4062206000 | 29800 | 29750 | 29800 | 29750 | 270 |
| 485 | 20240227 | 112500 | 4054173150 | 29750 | 29800 | 29800 | 29700 | 2265 |
| 486 | 20240227 | 112400 | 3986835700 | 29800 | 29850 | 29850 | 29750 | 2218 |
| 487 | 20240227 | 112300 | 3920709100 | 29850 | 29850 | 29850 | 29850 | 472 |
| 488 | 20240227 | 112200 | 3906619900 | 29850 | 29900 | 29900 | 29800 | 2265 |
| 489 | 20240227 | 112100 | 3839028400 | 29850 | 29800 | 29900 | 29800 | 630 |
| 490 | 20240227 | 112000 | 3820227250 | 29800 | 29800 | 29850 | 29750 | 705 |
| 491 | 20240227 | 111900 | 3799211400 | 29850 | 29700 | 29850 | 29700 | 1550 |
| 492 | 20240227 | 111800 | 3753058300 | 29700 | 29700 | 29700 | 29650 | 511 |
| 493 | 20240227 | 111700 | 3737890600 | 29700 | 29700 | 29700 | 29650 | 347 |
| 494 | 20240227 | 111600 | 3727585200 | 29700 | 29700 | 29700 | 29650 | 518 |
| 495 | 20240227 | 111500 | 3712209700 | 29650 | 29650 | 29700 | 29650 | 424 |
| 496 | 20240227 | 111400 | 3699637550 | 29650 | 29650 | 29700 | 29650 | 43 |
| 497 | 20240227 | 111300 | 3698361450 | 29650 | 29650 | 29650 | 29600 | 173 |
| 498 | 20240227 | 111200 | 3693232800 | 29650 | 29650 | 29700 | 29600 | 375 |
| 499 | 20240227 | 111100 | 3682111850 | 29650 | 29650 | 29700 | 29650 | 221 |
| 500 | 20240227 | 111000 | 3675555550 | 29700 | 29700 | 29700 | 29650 | 138 |
| 501 | 20240227 | 110900 | 3671463350 | 29700 | 29700 | 29700 | 29650 | 103 |
| 502 | 20240227 | 110800 | 3668404550 | 29650 | 29650 | 29650 | 29600 | 559 |
| 503 | 20240227 | 110700 | 3651832700 | 29600 | 29650 | 29650 | 29600 | 545 |
| 504 | 20240227 | 110600 | 3635674300 | 29700 | 29750 | 29750 | 29700 | 1419 |
| 505 | 20240227 | 110500 | 3593524750 | 29750 | 29650 | 29750 | 29650 | 1920 |
| 506 | 20240227 | 110400 | 3536493350 | 29650 | 29650 | 29650 | 29600 | 595 |
| 507 | 20240227 | 110300 | 3518858050 | 29650 | 29650 | 29650 | 29600 | 439 |
| 508 | 20240227 | 110200 | 3505860350 | 29650 | 29400 | 29650 | 29400 | 1508 |
| 509 | 20240227 | 110100 | 3461246600 | 29400 | 29400 | 29400 | 29350 | 652 |
| 510 | 20240227 | 110000 | 3442079150 | 29350 | 29450 | 29500 | 29350 | 1029 |
| 511 | 20240227 | 105900 | 3411834200 | 29400 | 29500 | 29500 | 29400 | 63 |
| 512 | 20240227 | 105800 | 3409978900 | 29500 | 29500 | 29500 | 29450 | 313 |
| 513 | 20240227 | 105700 | 3400747150 | 29500 | 29400 | 29500 | 29400 | 43 |
| 514 | 20240227 | 105600 | 3399480750 | 29350 | 29350 | 29400 | 29350 | 297 |
| 515 | 20240227 | 105500 | 3390754400 | 29400 | 29400 | 29450 | 29350 | 442 |
| 516 | 20240227 | 105400 | 3377761650 | 29450 | 29450 | 29500 | 29450 | 137 |
| 517 | 20240227 | 105300 | 3373726900 | 29400 | 29350 | 29400 | 29350 | 778 |
| 518 | 20240227 | 105200 | 3350882800 | 29400 | 29450 | 29450 | 29400 | 214 |
| 519 | 20240227 | 105100 | 3344586450 | 29450 | 29450 | 29450 | 29400 | 131 |
| 520 | 20240227 | 105000 | 3340729800 | 29450 | 29400 | 29450 | 29400 | 221 |
| 521 | 20240227 | 104900 | 3334225700 | 29450 | 29400 | 29450 | 29400 | 114 |
| 522 | 20240227 | 104800 | 3330869800 | 29450 | 29400 | 29450 | 29400 | 170 |
| 523 | 20240227 | 104700 | 3325871000 | 29450 | 29450 | 29450 | 29400 | 47 |
| 524 | 20240227 | 104600 | 3324487350 | 29400 | 29450 | 29450 | 29400 | 513 |
| 525 | 20240227 | 104500 | 3309395000 | 29450 | 29450 | 29450 | 29450 | 229 |
| 526 | 20240227 | 104400 | 3302650950 | 29500 | 29500 | 29500 | 29450 | 63 |
| 527 | 20240227 | 104300 | 3300793250 | 29500 | 29500 | 29500 | 29450 | 118 |
| 528 | 20240227 | 104200 | 3297312550 | 29500 | 29450 | 29500 | 29400 | 277 |
| 529 | 20240227 | 104100 | 3289151650 | 29400 | 29500 | 29500 | 29400 | 90 |
| 530 | 20240227 | 104000 | 3286503550 | 29500 | 29450 | 29500 | 29450 | 66 |
| 531 | 20240227 | 103900 | 3284556850 | 29500 | 29450 | 29500 | 29450 | 123 |
| 532 | 20240227 | 103800 | 3280930350 | 29450 | 29450 | 29450 | 29450 | 313 |
| 533 | 20240227 | 103700 | 3271712500 | 29400 | 29450 | 29450 | 29400 | 204 |
| 534 | 20240227 | 103600 | 3265708050 | 29450 | 29300 | 29450 | 29300 | 375 |
| 535 | 20240227 | 103500 | 3254684000 | 29300 | 29350 | 29400 | 29300 | 191 |
| 536 | 20240227 | 103400 | 3249084350 | 29350 | 29300 | 29400 | 29300 | 146 |
| 537 | 20240227 | 103300 | 3244797600 | 29300 | 29350 | 29350 | 29300 | 105 |
| 538 | 20240227 | 103200 | 3241716150 | 29300 | 29300 | 29400 | 29300 | 85 |
| 539 | 20240227 | 103100 | 3239222150 | 29300 | 29350 | 29350 | 29250 | 5167 |
| 540 | 20240227 | 103000 | 3087817200 | 29350 | 29400 | 29400 | 29350 | 127 |
| 541 | 20240227 | 102900 | 3084085200 | 29400 | 29400 | 29450 | 29350 | 389 |
| 542 | 20240227 | 102800 | 3072657950 | 29400 | 29450 | 29450 | 29400 | 121 |
| 543 | 20240227 | 102700 | 3069098800 | 29400 | 29450 | 29450 | 29400 | 104 |
| 544 | 20240227 | 102600 | 3066036850 | 29400 | 29350 | 29450 | 29350 | 186 |
| 545 | 20240227 | 102500 | 3060569500 | 29350 | 29350 | 29350 | 29300 | 704 |
| 546 | 20240227 | 102400 | 3039934850 | 29450 | 29450 | 29450 | 29300 | 816 |
| 547 | 20240227 | 102300 | 3015980500 | 29450 | 29450 | 29500 | 29400 | 343 |
| 548 | 20240227 | 102200 | 3005875350 | 29500 | 29450 | 29500 | 29400 | 487 |
| 549 | 20240227 | 102100 | 2991552100 | 29450 | 29400 | 29450 | 29350 | 388 |
| 550 | 20240227 | 102000 | 2980128550 | 29350 | 29400 | 29450 | 29350 | 248 |
| 551 | 20240227 | 101900 | 2972834350 | 29400 | 29450 | 29450 | 29350 | 229 |
| 552 | 20240227 | 101800 | 2966101900 | 29450 | 29350 | 29450 | 29300 | 1254 |
| 553 | 20240227 | 101700 | 2929297950 | 29350 | 29400 | 29400 | 29350 | 163 |
| 554 | 20240227 | 101600 | 2924507300 | 29450 | 29450 | 29450 | 29400 | 87 |
| 555 | 20240227 | 101500 | 2921945450 | 29400 | 29400 | 29400 | 29400 | 26 |
| 556 | 20240227 | 101400 | 2921181050 | 29350 | 29450 | 29500 | 29350 | 1058 |
| 557 | 20240227 | 101300 | 2890058850 | 29450 | 29350 | 29450 | 29300 | 186 |
| 558 | 20240227 | 101200 | 2884596300 | 29350 | 29450 | 29450 | 29350 | 780 |
| 559 | 20240227 | 101100 | 2861628300 | 29400 | 29400 | 29450 | 29400 | 406 |
| 560 | 20240227 | 101000 | 2849690200 | 29400 | 29400 | 29450 | 29350 | 550 |
| 561 | 20240227 | 100900 | 2833521350 | 29350 | 29250 | 29350 | 29250 | 570 |
| 562 | 20240227 | 100800 | 2816812900 | 29250 | 29350 | 29350 | 29250 | 950 |
| 563 | 20240227 | 100700 | 2788976050 | 29300 | 29350 | 29400 | 29300 | 386 |
| 564 | 20240227 | 100600 | 2777652500 | 29400 | 29400 | 29400 | 29350 | 182 |
| 565 | 20240227 | 100500 | 2772304450 | 29400 | 29350 | 29450 | 29350 | 286 |
| 566 | 20240227 | 100400 | 2763896450 | 29350 | 29300 | 29400 | 29300 | 466 |
| 567 | 20240227 | 100300 | 2750220850 | 29350 | 29350 | 29350 | 29300 | 410 |
| 568 | 20240227 | 100200 | 2738202950 | 29350 | 29350 | 29350 | 29350 | 226 |
| 569 | 20240227 | 100100 | 2731569850 | 29300 | 29350 | 29350 | 29300 | 62 |
| 570 | 20240227 | 100000 | 2729752950 | 29300 | 29300 | 29350 | 29300 | 683 |
| 571 | 20240227 | 095900 | 2709718450 | 29300 | 29300 | 29350 | 29300 | 127 |
| 572 | 20240227 | 095800 | 2705997250 | 29300 | 29300 | 29300 | 29250 | 707 |
| 573 | 20240227 | 095700 | 2685284050 | 29250 | 29250 | 29300 | 29250 | 357 |
| 574 | 20240227 | 095600 | 2674837500 | 29250 | 29300 | 29300 | 29250 | 113 |
| 575 | 20240227 | 095500 | 2671531700 | 29250 | 29300 | 29300 | 29250 | 101 |
| 576 | 20240227 | 095400 | 2668572950 | 29250 | 29300 | 29300 | 29250 | 265 |
| 577 | 20240227 | 095300 | 2660810900 | 29300 | 29350 | 29400 | 29250 | 1193 |
| 578 | 20240227 | 095200 | 2625850800 | 29350 | 29350 | 29350 | 29350 | 469 |
| 579 | 20240227 | 095100 | 2612085650 | 29350 | 29400 | 29450 | 29350 | 449 |
| 580 | 20240227 | 095000 | 2598890000 | 29400 | 29300 | 29400 | 29300 | 6582 |
| 581 | 20240227 | 094900 | 2405703800 | 29350 | 29250 | 29350 | 29250 | 1130 |
| 582 | 20240227 | 094800 | 2372600950 | 29250 | 29300 | 29300 | 29200 | 457 |
| 583 | 20240227 | 094700 | 2359243900 | 29200 | 29250 | 29300 | 29200 | 397 |
| 584 | 20240227 | 094600 | 2347638750 | 29250 | 29200 | 29250 | 29150 | 1223 |
| 585 | 20240227 | 094500 | 2311933800 | 29200 | 29300 | 29300 | 29200 | 2241 |
| 586 | 20240227 | 094400 | 2246461350 | 29300 | 29350 | 29350 | 29300 | 375 |
| 587 | 20240227 | 094300 | 2235469400 | 29350 | 29250 | 29350 | 29250 | 103 |
| 588 | 20240227 | 094200 | 2232456250 | 29250 | 29250 | 29350 | 29200 | 1203 |
| 589 | 20240227 | 094100 | 2197253850 | 29250 | 29250 | 29250 | 29200 | 1720 |
| 590 | 20240227 | 094000 | 2147025850 | 29200 | 29200 | 29200 | 29150 | 261 |
| 591 | 20240227 | 093900 | 2139405650 | 29150 | 29200 | 29200 | 29150 | 1467 |
| 592 | 20240227 | 093800 | 2096628850 | 29150 | 29100 | 29250 | 29100 | 1325 |
| 593 | 20240227 | 093700 | 2057973600 | 29150 | 29150 | 29200 | 29100 | 1958 |
| 594 | 20240227 | 093600 | 2000915150 | 29150 | 29200 | 29250 | 29150 | 1711 |
| 595 | 20240227 | 093500 | 1951007150 | 29200 | 29250 | 29250 | 29200 | 1918 |
| 596 | 20240227 | 093400 | 1894965200 | 29250 | 29200 | 29300 | 29200 | 3395 |
| 597 | 20240227 | 093300 | 1795772500 | 29250 | 29250 | 29250 | 29200 | 1008 |
| 598 | 20240227 | 093200 | 1766289050 | 29250 | 29250 | 29300 | 29200 | 3430 |
| 599 | 20240227 | 093100 | 1665964500 | 29250 | 29400 | 29400 | 29250 | 3448 |
| 600 | 20240227 | 093000 | 1564872000 | 29400 | 29350 | 29400 | 29350 | 783 |
| 601 | 20240227 | 092900 | 1541864300 | 29350 | 29400 | 29400 | 29350 | 116 |
| 602 | 20240227 | 092800 | 1538459250 | 29400 | 29350 | 29400 | 29350 | 461 |
| 603 | 20240227 | 092700 | 1524915050 | 29350 | 29350 | 29400 | 29350 | 239 |
| 604 | 20240227 | 092600 | 1517899900 | 29350 | 29400 | 29400 | 29350 | 2319 |
| 605 | 20240227 | 092500 | 1449798900 | 29450 | 29450 | 29450 | 29400 | 499 |
| 606 | 20240227 | 092400 | 1435121250 | 29450 | 29450 | 29450 | 29400 | 795 |
| 607 | 20240227 | 092300 | 1411745950 | 29400 | 29450 | 29500 | 29400 | 541 |
| 608 | 20240227 | 092200 | 1395822800 | 29400 | 29550 | 29550 | 29400 | 920 |
| 609 | 20240227 | 092100 | 1368719650 | 29550 | 29550 | 29550 | 29500 | 477 |
| 610 | 20240227 | 092000 | 1354632100 | 29550 | 29450 | 29600 | 29400 | 3374 |
| 611 | 20240227 | 091900 | 1255082950 | 29500 | 29500 | 29550 | 29450 | 597 |
| 612 | 20240227 | 091800 | 1237471050 | 29550 | 29500 | 29550 | 29350 | 1278 |
| 613 | 20240227 | 091700 | 1199863900 | 29450 | 29450 | 29550 | 29450 | 1744 |
| 614 | 20240227 | 091600 | 1148484000 | 29450 | 29400 | 29500 | 29350 | 1404 |
| 615 | 20240227 | 091500 | 1107227650 | 29500 | 29450 | 29550 | 29400 | 2642 |
| 616 | 20240227 | 091400 | 1029372850 | 29500 | 29500 | 29500 | 29450 | 623 |
| 617 | 20240227 | 091300 | 1011012150 | 29450 | 29650 | 29650 | 29350 | 13066 |
| 618 | 20240227 | 091200 | 625860900 | 29550 | 29700 | 29700 | 29550 | 3596 |
| 619 | 20240227 | 091100 | 519376800 | 29700 | 29700 | 29750 | 29650 | 651 |
| 620 | 20240227 | 091000 | 500062450 | 29650 | 29700 | 29750 | 29650 | 602 |
| 621 | 20240227 | 090900 | 482200850 | 29700 | 29650 | 29800 | 29600 | 1602 |
| 622 | 20240227 | 090800 | 434637400 | 29650 | 29650 | 29700 | 29650 | 805 |
| 623 | 20240227 | 090700 | 410755200 | 29600 | 29600 | 29800 | 29600 | 4119 |
| 624 | 20240227 | 090600 | 288607650 | 29700 | 29750 | 29750 | 29650 | 2517 |
| 625 | 20240227 | 090500 | 213846550 | 29750 | 29850 | 29850 | 29750 | 1342 |
| 626 | 20240227 | 090400 | 173844650 | 29850 | 29900 | 29900 | 29850 | 782 |
| 627 | 20240227 | 090300 | 150475750 | 29900 | 29950 | 30000 | 29850 | 1135 |
| 628 | 20240227 | 090200 | 116528400 | 29900 | 29800 | 29950 | 29750 | 422 |
| 629 | 20240227 | 090100 | 103935250 | 29850 | 29900 | 29900 | 29750 | 1339 |
| 630 | 20240227 | 090000 | 64009350 | 29900 | 29900 | 29950 | 29900 | 1753 |