31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 184100 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 2198 |
| 3 | 20240227 | 184000 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20240227 | 183900 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20240227 | 183800 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20240227 | 183700 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20240227 | 183600 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20240227 | 183500 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20240227 | 183400 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20240227 | 183300 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20240227 | 183200 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20240227 | 183100 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20240227 | 183000 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20240227 | 182900 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20240227 | 182800 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20240227 | 182700 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20240227 | 182600 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20240227 | 182500 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20240227 | 182400 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20240227 | 182300 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20240227 | 182200 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20240227 | 182100 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20240227 | 182000 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20240227 | 181900 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20240227 | 181800 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20240227 | 181700 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20240227 | 181600 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20240227 | 181500 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20240227 | 181400 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20240227 | 181300 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20240227 | 181200 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20240227 | 181100 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 2198 |
| 33 | 20240227 | 181000 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20240227 | 180900 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20240227 | 180800 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20240227 | 180700 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20240227 | 180600 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20240227 | 180500 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20240227 | 180400 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20240227 | 180300 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20240227 | 180200 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20240227 | 180100 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20240227 | 180000 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20240227 | 175900 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20240227 | 175800 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20240227 | 175700 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20240227 | 175600 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20240227 | 175500 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20240227 | 175400 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20240227 | 175300 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20240227 | 175200 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20240227 | 175100 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20240227 | 175000 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20240227 | 174900 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20240227 | 174800 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20240227 | 174700 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20240227 | 174600 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20240227 | 174500 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20240227 | 174400 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20240227 | 174300 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20240227 | 174200 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20240227 | 174100 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 2198 |
| 63 | 20240227 | 174000 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20240227 | 173900 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20240227 | 173800 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20240227 | 173700 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20240227 | 173600 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20240227 | 173500 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20240227 | 173400 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20240227 | 173300 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20240227 | 173200 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20240227 | 173100 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20240227 | 173000 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20240227 | 172900 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20240227 | 172800 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20240227 | 172700 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20240227 | 172600 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20240227 | 172500 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20240227 | 172400 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20240227 | 172300 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20240227 | 172200 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20240227 | 172100 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20240227 | 172000 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20240227 | 171900 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20240227 | 171800 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20240227 | 171700 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20240227 | 171600 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20240227 | 171500 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20240227 | 171400 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20240227 | 171300 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20240227 | 171200 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20240227 | 171100 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 2198 |
| 93 | 20240227 | 171000 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20240227 | 170900 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20240227 | 170800 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20240227 | 170700 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20240227 | 170600 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20240227 | 170500 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20240227 | 170400 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20240227 | 170300 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20240227 | 170200 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20240227 | 170100 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20240227 | 170000 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20240227 | 165900 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20240227 | 165800 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20240227 | 165700 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20240227 | 165600 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20240227 | 165500 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20240227 | 165400 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20240227 | 165300 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20240227 | 165200 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20240227 | 165100 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20240227 | 165000 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20240227 | 164900 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20240227 | 164800 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20240227 | 164700 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20240227 | 164600 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20240227 | 164500 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20240227 | 164400 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20240227 | 164300 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20240227 | 164200 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20240227 | 164100 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 2198 |
| 123 | 20240227 | 164000 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20240227 | 163900 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20240227 | 163800 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20240227 | 163700 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20240227 | 163600 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20240227 | 163500 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20240227 | 163400 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20240227 | 163300 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20240227 | 163200 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20240227 | 163100 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20240227 | 163000 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20240227 | 162900 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20240227 | 162800 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20240227 | 162700 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20240227 | 162600 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20240227 | 162500 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20240227 | 162400 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20240227 | 162300 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20240227 | 162200 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20240227 | 162100 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20240227 | 162000 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20240227 | 161900 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20240227 | 161800 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20240227 | 161700 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20240227 | 161600 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20240227 | 161500 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20240227 | 161400 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20240227 | 161300 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20240227 | 161200 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20240227 | 161100 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 2198 |
| 153 | 20240227 | 161000 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20240227 | 160900 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20240227 | 160800 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20240227 | 160700 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20240227 | 160600 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20240227 | 160500 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20240227 | 160400 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20240227 | 160300 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20240227 | 160200 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20240227 | 160100 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20240227 | 160000 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20240227 | 155900 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20240227 | 155800 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20240227 | 155700 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20240227 | 155600 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20240227 | 155500 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20240227 | 155400 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20240227 | 155300 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20240227 | 155200 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20240227 | 155100 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20240227 | 155000 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20240227 | 154900 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20240227 | 154800 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20240227 | 154700 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20240227 | 154600 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20240227 | 154500 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20240227 | 154400 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20240227 | 154300 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20240227 | 154200 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20240227 | 154100 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 2198 |
| 183 | 20240227 | 154000 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20240227 | 153900 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20240227 | 153800 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20240227 | 153700 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20240227 | 153600 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20240227 | 153500 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20240227 | 153400 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20240227 | 153300 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20240227 | 153200 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20240227 | 153100 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20240227 | 153000 | 3283435550 | 46900 | 46900 | 46900 | 46900 | 2198 |
| 194 | 20240227 | 152900 | 3180349350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20240227 | 152800 | 3180349350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20240227 | 152700 | 3180349350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20240227 | 152600 | 3180349350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20240227 | 152500 | 3180349350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20240227 | 152400 | 3180349350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20240227 | 152300 | 3180349350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20240227 | 152200 | 3180349350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20240227 | 152100 | 3180349350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20240227 | 152000 | 3180349350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20240227 | 151900 | 3180349350 | 46900 | 46850 | 46900 | 46800 | 325 |
| 205 | 20240227 | 151800 | 3165133750 | 46800 | 46850 | 46850 | 46800 | 254 |
| 206 | 20240227 | 151700 | 3153240550 | 46850 | 46800 | 46850 | 46800 | 271 |
| 207 | 20240227 | 151600 | 3140557100 | 46800 | 46800 | 46800 | 46800 | 353 |
| 208 | 20240227 | 151500 | 3124036700 | 46800 | 46800 | 46800 | 46800 | 196 |
| 209 | 20240227 | 151400 | 3114863900 | 46800 | 46800 | 46850 | 46800 | 445 |
| 210 | 20240227 | 151300 | 3094036450 | 46800 | 46800 | 46800 | 46800 | 235 |
| 211 | 20240227 | 151200 | 3083038450 | 46800 | 46800 | 46850 | 46800 | 316 |
| 212 | 20240227 | 151100 | 3068241700 | 46800 | 46800 | 46850 | 46800 | 256 |
| 213 | 20240227 | 151000 | 3056260300 | 46800 | 46800 | 46850 | 46800 | 248 |
| 214 | 20240227 | 150900 | 3044653750 | 46800 | 46800 | 46850 | 46800 | 241 |
| 215 | 20240227 | 150800 | 3033374850 | 46800 | 46800 | 46800 | 46800 | 107 |
| 216 | 20240227 | 150700 | 3028367250 | 46800 | 46750 | 46850 | 46750 | 274 |
| 217 | 20240227 | 150600 | 3015545950 | 46750 | 46800 | 46800 | 46750 | 223 |
| 218 | 20240227 | 150500 | 3005117550 | 46800 | 46800 | 46800 | 46750 | 448 |
| 219 | 20240227 | 150400 | 2984156050 | 46800 | 46800 | 46800 | 46800 | 228 |
| 220 | 20240227 | 150300 | 2973485650 | 46800 | 46800 | 46800 | 46800 | 122 |
| 221 | 20240227 | 150200 | 2967776050 | 46800 | 46750 | 46850 | 46750 | 685 |
| 222 | 20240227 | 150100 | 2935722950 | 46750 | 46750 | 46800 | 46750 | 240 |
| 223 | 20240227 | 150000 | 2924502900 | 46750 | 46750 | 46800 | 46750 | 154 |
| 224 | 20240227 | 145900 | 2917300700 | 46750 | 46750 | 46800 | 46750 | 326 |
| 225 | 20240227 | 145800 | 2902053250 | 46750 | 46800 | 46800 | 46750 | 200 |
| 226 | 20240227 | 145700 | 2892703000 | 46750 | 46750 | 46800 | 46750 | 124 |
| 227 | 20240227 | 145600 | 2886903950 | 46800 | 46800 | 46800 | 46750 | 286 |
| 228 | 20240227 | 145500 | 2873528000 | 46750 | 46800 | 46800 | 46750 | 142 |
| 229 | 20240227 | 145400 | 2866889250 | 46750 | 46750 | 46800 | 46750 | 85 |
| 230 | 20240227 | 145300 | 2862915450 | 46800 | 46750 | 46800 | 46750 | 422 |
| 231 | 20240227 | 145200 | 2843177300 | 46750 | 46750 | 46800 | 46750 | 165 |
| 232 | 20240227 | 145100 | 2835462650 | 46800 | 46750 | 46800 | 46750 | 307 |
| 233 | 20240227 | 145000 | 2821107350 | 46750 | 46750 | 46800 | 46750 | 210 |
| 234 | 20240227 | 144900 | 2811284700 | 46750 | 46750 | 46800 | 46750 | 174 |
| 235 | 20240227 | 144800 | 2803149950 | 46750 | 46800 | 46800 | 46750 | 238 |
| 236 | 20240227 | 144700 | 2792021400 | 46800 | 46750 | 46800 | 46750 | 187 |
| 237 | 20240227 | 144600 | 2783276100 | 46750 | 46750 | 46800 | 46750 | 601 |
| 238 | 20240227 | 144500 | 2755158850 | 46750 | 46800 | 46800 | 46750 | 233 |
| 239 | 20240227 | 144400 | 2744259800 | 46750 | 46800 | 46850 | 46750 | 273 |
| 240 | 20240227 | 144300 | 2731492550 | 46850 | 46850 | 46850 | 46750 | 1299 |
| 241 | 20240227 | 144200 | 2670699250 | 46850 | 46850 | 46850 | 46800 | 190 |
| 242 | 20240227 | 144100 | 2661799900 | 46850 | 46850 | 46850 | 46800 | 906 |
| 243 | 20240227 | 144000 | 2619356650 | 46900 | 46850 | 46900 | 46850 | 169 |
| 244 | 20240227 | 143900 | 2611438650 | 46900 | 46850 | 46900 | 46800 | 396 |
| 245 | 20240227 | 143800 | 2592882950 | 46800 | 46850 | 46850 | 46800 | 214 |
| 246 | 20240227 | 143700 | 2582865800 | 46800 | 46850 | 46900 | 46800 | 1264 |
| 247 | 20240227 | 143600 | 2523602550 | 46850 | 46800 | 46850 | 46800 | 128 |
| 248 | 20240227 | 143500 | 2517611700 | 46800 | 46850 | 46850 | 46800 | 305 |
| 249 | 20240227 | 143400 | 2503330450 | 46850 | 46850 | 46850 | 46850 | 184 |
| 250 | 20240227 | 143300 | 2494710050 | 46850 | 46850 | 46850 | 46850 | 218 |
| 251 | 20240227 | 143200 | 2484496750 | 46900 | 46850 | 46900 | 46850 | 131 |
| 252 | 20240227 | 143100 | 2478359350 | 46850 | 46850 | 46850 | 46850 | 94 |
| 253 | 20240227 | 143000 | 2473955450 | 46900 | 46900 | 46950 | 46850 | 420 |
| 254 | 20240227 | 142900 | 2454264900 | 46950 | 46900 | 46950 | 46850 | 133 |
| 255 | 20240227 | 142800 | 2448029900 | 46900 | 46850 | 46900 | 46850 | 218 |
| 256 | 20240227 | 142700 | 2437810850 | 46850 | 46850 | 46900 | 46850 | 652 |
| 257 | 20240227 | 142600 | 2407239800 | 46900 | 46850 | 46900 | 46850 | 134 |
| 258 | 20240227 | 142500 | 2400961600 | 46850 | 46850 | 46900 | 46800 | 594 |
| 259 | 20240227 | 142400 | 2373139550 | 46850 | 46850 | 46850 | 46800 | 139 |
| 260 | 20240227 | 142300 | 2366634050 | 46850 | 46900 | 46950 | 46800 | 3696 |
| 261 | 20240227 | 142200 | 2193419200 | 46950 | 46900 | 46950 | 46900 | 133 |
| 262 | 20240227 | 142100 | 2187181400 | 46950 | 46900 | 46950 | 46900 | 44 |
| 263 | 20240227 | 142000 | 2185117750 | 46950 | 46900 | 46950 | 46900 | 392 |
| 264 | 20240227 | 141900 | 2166731800 | 46950 | 47000 | 47000 | 46900 | 1223 |
| 265 | 20240227 | 141800 | 2109311750 | 47000 | 47000 | 47000 | 46950 | 122 |
| 266 | 20240227 | 141700 | 2103580000 | 47000 | 46950 | 47000 | 46950 | 202 |
| 267 | 20240227 | 141600 | 2094093800 | 47000 | 47000 | 47000 | 47000 | 6 |
| 268 | 20240227 | 141500 | 2093811800 | 47000 | 47000 | 47000 | 46950 | 147 |
| 269 | 20240227 | 141400 | 2086906550 | 47050 | 46950 | 47050 | 46950 | 315 |
| 270 | 20240227 | 141300 | 2072105450 | 46950 | 47000 | 47000 | 46950 | 1780 |
| 271 | 20240227 | 141200 | 1988469450 | 47000 | 47000 | 47050 | 47000 | 289 |
| 272 | 20240227 | 141100 | 1974885800 | 47050 | 47050 | 47050 | 47000 | 1431 |
| 273 | 20240227 | 141000 | 1907628200 | 47050 | 47000 | 47050 | 47000 | 199 |
| 274 | 20240227 | 140900 | 1898270600 | 47050 | 47050 | 47050 | 47000 | 667 |
| 275 | 20240227 | 140800 | 1866921050 | 47050 | 47000 | 47050 | 47000 | 81 |
| 276 | 20240227 | 140700 | 1863113500 | 47050 | 47050 | 47050 | 47000 | 118 |
| 277 | 20240227 | 140600 | 1857566850 | 47050 | 47000 | 47050 | 47000 | 103 |
| 278 | 20240227 | 140500 | 1852725050 | 47050 | 47100 | 47100 | 47000 | 141 |
| 279 | 20240227 | 140400 | 1846096050 | 47100 | 47050 | 47100 | 47000 | 89 |
| 280 | 20240227 | 140300 | 1841911900 | 47050 | 47050 | 47050 | 47000 | 764 |
| 281 | 20240227 | 140200 | 1805998550 | 47050 | 47050 | 47050 | 47000 | 171 |
| 282 | 20240227 | 140100 | 1797958700 | 47050 | 47050 | 47050 | 47000 | 77 |
| 283 | 20240227 | 140000 | 1794336900 | 47050 | 47000 | 47050 | 47000 | 510 |
| 284 | 20240227 | 135900 | 1770345100 | 47050 | 47000 | 47050 | 47000 | 135 |
| 285 | 20240227 | 135800 | 1764000000 | 47050 | 47050 | 47050 | 47000 | 52 |
| 286 | 20240227 | 135700 | 1761554450 | 47050 | 47050 | 47050 | 47000 | 149 |
| 287 | 20240227 | 135600 | 1754549600 | 47050 | 47000 | 47050 | 47000 | 226 |
| 288 | 20240227 | 135500 | 1743926000 | 47050 | 47000 | 47050 | 47000 | 75 |
| 289 | 20240227 | 135400 | 1740400650 | 47050 | 47000 | 47050 | 47000 | 225 |
| 290 | 20240227 | 135300 | 1729820350 | 47050 | 47050 | 47050 | 47000 | 62 |
| 291 | 20240227 | 135200 | 1726905800 | 47050 | 47050 | 47050 | 47000 | 398 |
| 292 | 20240227 | 135100 | 1708185100 | 47050 | 47050 | 47050 | 47000 | 867 |
| 293 | 20240227 | 135000 | 1667395950 | 47100 | 47050 | 47100 | 47050 | 17 |
| 294 | 20240227 | 134900 | 1666595450 | 47100 | 47100 | 47100 | 47050 | 168 |
| 295 | 20240227 | 134800 | 1658690100 | 47050 | 47100 | 47100 | 47050 | 62 |
| 296 | 20240227 | 134700 | 1655770800 | 47100 | 47100 | 47100 | 47050 | 59 |
| 297 | 20240227 | 134600 | 1652994000 | 47100 | 47050 | 47100 | 47050 | 119 |
| 298 | 20240227 | 134500 | 1647394600 | 47100 | 47050 | 47100 | 47050 | 27 |
| 299 | 20240227 | 134400 | 1646123750 | 47100 | 47050 | 47100 | 47050 | 119 |
| 300 | 20240227 | 134300 | 1640524300 | 47100 | 47050 | 47100 | 47050 | 35 |
| 301 | 20240227 | 134200 | 1638877100 | 47100 | 47050 | 47100 | 47050 | 93 |
| 302 | 20240227 | 134100 | 1634500900 | 47100 | 47100 | 47150 | 47050 | 124 |
| 303 | 20240227 | 134000 | 1628658600 | 47150 | 47100 | 47150 | 47050 | 40 |
| 304 | 20240227 | 133900 | 1626775900 | 47100 | 47050 | 47100 | 47050 | 201 |
| 305 | 20240227 | 133800 | 1617316100 | 47100 | 47100 | 47100 | 47050 | 35 |
| 306 | 20240227 | 133700 | 1615669000 | 47100 | 47100 | 47100 | 47050 | 91 |
| 307 | 20240227 | 133600 | 1611385350 | 47100 | 47100 | 47100 | 47050 | 180 |
| 308 | 20240227 | 133500 | 1602915050 | 47100 | 47100 | 47100 | 47050 | 46 |
| 309 | 20240227 | 133400 | 1600749450 | 47100 | 47050 | 47100 | 47050 | 210 |
| 310 | 20240227 | 133300 | 1590863750 | 47100 | 47100 | 47100 | 47050 | 192 |
| 311 | 20240227 | 133200 | 1581824000 | 47150 | 47100 | 47150 | 47100 | 5 |
| 312 | 20240227 | 133100 | 1581588400 | 47150 | 47100 | 47150 | 47100 | 157 |
| 313 | 20240227 | 133000 | 1574193650 | 47100 | 47100 | 47150 | 47100 | 89 |
| 314 | 20240227 | 132900 | 1570001650 | 47100 | 47100 | 47100 | 47050 | 273 |
| 315 | 20240227 | 132800 | 1557145750 | 47050 | 47050 | 47100 | 47050 | 221 |
| 316 | 20240227 | 132700 | 1546741450 | 47100 | 47100 | 47100 | 47100 | 26 |
| 317 | 20240227 | 132600 | 1545516850 | 47100 | 47100 | 47100 | 47100 | 183 |
| 318 | 20240227 | 132500 | 1536897550 | 47100 | 47100 | 47150 | 47050 | 266 |
| 319 | 20240227 | 132400 | 1524365300 | 47100 | 47050 | 47100 | 47050 | 128 |
| 320 | 20240227 | 132300 | 1518339850 | 47050 | 47050 | 47100 | 47050 | 78 |
| 321 | 20240227 | 132200 | 1514669500 | 47050 | 47100 | 47100 | 47050 | 140 |
| 322 | 20240227 | 132100 | 1508081900 | 47100 | 47050 | 47100 | 47050 | 91 |
| 323 | 20240227 | 132000 | 1503799800 | 47050 | 47100 | 47100 | 47050 | 79 |
| 324 | 20240227 | 131900 | 1500081500 | 47050 | 47100 | 47100 | 47050 | 48 |
| 325 | 20240227 | 131800 | 1497822050 | 47100 | 47100 | 47100 | 47050 | 185 |
| 326 | 20240227 | 131700 | 1489116350 | 47100 | 47050 | 47100 | 47050 | 117 |
| 327 | 20240227 | 131600 | 1483607150 | 47050 | 47050 | 47100 | 47050 | 151 |
| 328 | 20240227 | 131500 | 1476502200 | 47050 | 47050 | 47100 | 47050 | 83 |
| 329 | 20240227 | 131400 | 1472596650 | 47100 | 47050 | 47100 | 47050 | 33 |
| 330 | 20240227 | 131300 | 1471043550 | 47050 | 47050 | 47100 | 47050 | 145 |
| 331 | 20240227 | 131200 | 1464220850 | 47100 | 47050 | 47100 | 47050 | 16 |
| 332 | 20240227 | 131100 | 1463467350 | 47100 | 47050 | 47100 | 47050 | 94 |
| 333 | 20240227 | 131000 | 1459044200 | 47050 | 47100 | 47100 | 47050 | 169 |
| 334 | 20240227 | 130900 | 1451088400 | 47050 | 47050 | 47100 | 47050 | 245 |
| 335 | 20240227 | 130800 | 1439560900 | 47050 | 47100 | 47100 | 47050 | 262 |
| 336 | 20240227 | 130700 | 1427226200 | 47100 | 47100 | 47150 | 47100 | 127 |
| 337 | 20240227 | 130600 | 1421244350 | 47100 | 47100 | 47150 | 47100 | 71 |
| 338 | 20240227 | 130500 | 1417900200 | 47100 | 47150 | 47150 | 47100 | 228 |
| 339 | 20240227 | 130400 | 1407160850 | 47100 | 47100 | 47150 | 47100 | 166 |
| 340 | 20240227 | 130300 | 1399341800 | 47100 | 47150 | 47150 | 47100 | 94 |
| 341 | 20240227 | 130200 | 1394913200 | 47150 | 47150 | 47150 | 47100 | 52 |
| 342 | 20240227 | 130100 | 1392463450 | 47150 | 47100 | 47150 | 47100 | 110 |
| 343 | 20240227 | 130000 | 1387279700 | 47100 | 47150 | 47150 | 47100 | 250 |
| 344 | 20240227 | 125900 | 1375497500 | 47150 | 47100 | 47150 | 47100 | 114 |
| 345 | 20240227 | 125800 | 1370126450 | 47100 | 47100 | 47150 | 47100 | 186 |
| 346 | 20240227 | 125700 | 1361364500 | 47150 | 47150 | 47150 | 47100 | 64 |
| 347 | 20240227 | 125600 | 1358349200 | 47150 | 47100 | 47150 | 47100 | 64 |
| 348 | 20240227 | 125500 | 1355332850 | 47100 | 47100 | 47150 | 47100 | 129 |
| 349 | 20240227 | 125400 | 1349256550 | 47100 | 47150 | 47150 | 47100 | 36 |
| 350 | 20240227 | 125300 | 1347560450 | 47150 | 47100 | 47150 | 47100 | 139 |
| 351 | 20240227 | 125200 | 1341012850 | 47150 | 47150 | 47150 | 47100 | 63 |
| 352 | 20240227 | 125100 | 1338044850 | 47100 | 47150 | 47150 | 47100 | 27 |
| 353 | 20240227 | 125000 | 1336772800 | 47150 | 47150 | 47150 | 47100 | 112 |
| 354 | 20240227 | 124900 | 1331496800 | 47150 | 47100 | 47150 | 47100 | 163 |
| 355 | 20240227 | 124800 | 1323815350 | 47100 | 47100 | 47150 | 47100 | 88 |
| 356 | 20240227 | 124700 | 1319668650 | 47150 | 47100 | 47150 | 47100 | 119 |
| 357 | 20240227 | 124600 | 1314063250 | 47150 | 47150 | 47150 | 47100 | 32 |
| 358 | 20240227 | 124500 | 1312554500 | 47150 | 47150 | 47150 | 47100 | 106 |
| 359 | 20240227 | 124400 | 1307560700 | 47100 | 47150 | 47150 | 47100 | 143 |
| 360 | 20240227 | 124300 | 1300821250 | 47150 | 47150 | 47150 | 47150 | 70 |
| 361 | 20240227 | 124200 | 1297520750 | 47150 | 47150 | 47150 | 47150 | 91 |
| 362 | 20240227 | 124100 | 1293230100 | 47150 | 47200 | 47200 | 47150 | 56 |
| 363 | 20240227 | 124000 | 1290588750 | 47200 | 47150 | 47200 | 47150 | 115 |
| 364 | 20240227 | 123900 | 1285166250 | 47150 | 47200 | 47200 | 47150 | 42 |
| 365 | 20240227 | 123800 | 1283185550 | 47150 | 47150 | 47200 | 47150 | 663 |
| 366 | 20240227 | 123700 | 1251918700 | 47100 | 47100 | 47150 | 47100 | 119 |
| 367 | 20240227 | 123600 | 1246313300 | 47150 | 47100 | 47150 | 47100 | 91 |
| 368 | 20240227 | 123500 | 1242026900 | 47100 | 47100 | 47100 | 47100 | 107 |
| 369 | 20240227 | 123400 | 1236987200 | 47100 | 47100 | 47100 | 47100 | 82 |
| 370 | 20240227 | 123300 | 1233125000 | 47100 | 47100 | 47150 | 47100 | 20 |
| 371 | 20240227 | 123200 | 1232182750 | 47100 | 47100 | 47100 | 47100 | 118 |
| 372 | 20240227 | 123100 | 1226624950 | 47100 | 47100 | 47100 | 47100 | 69 |
| 373 | 20240227 | 123000 | 1223375050 | 47100 | 47100 | 47150 | 47100 | 432 |
| 374 | 20240227 | 122900 | 1203027750 | 47100 | 47100 | 47150 | 47100 | 102 |
| 375 | 20240227 | 122800 | 1198223300 | 47150 | 47150 | 47150 | 47100 | 102 |
| 376 | 20240227 | 122700 | 1193417850 | 47100 | 47100 | 47100 | 47100 | 111 |
| 377 | 20240227 | 122600 | 1188189750 | 47100 | 47100 | 47150 | 47100 | 71 |
| 378 | 20240227 | 122500 | 1184844500 | 47150 | 47100 | 47150 | 47100 | 86 |
| 379 | 20240227 | 122400 | 1180793850 | 47100 | 47100 | 47150 | 47100 | 181 |
| 380 | 20240227 | 122300 | 1172268300 | 47100 | 47100 | 47100 | 47100 | 36 |
| 381 | 20240227 | 122200 | 1170572700 | 47100 | 47100 | 47150 | 47100 | 160 |
| 382 | 20240227 | 122100 | 1163036650 | 47150 | 47100 | 47150 | 47100 | 87 |
| 383 | 20240227 | 122000 | 1158937150 | 47150 | 47100 | 47150 | 47100 | 15 |
| 384 | 20240227 | 121900 | 1158230600 | 47150 | 47150 | 47150 | 47100 | 260 |
| 385 | 20240227 | 121800 | 1145975650 | 47150 | 47100 | 47150 | 47100 | 78 |
| 386 | 20240227 | 121700 | 1142298800 | 47150 | 47100 | 47150 | 47100 | 146 |
| 387 | 20240227 | 121600 | 1135418450 | 47150 | 47100 | 47150 | 47100 | 94 |
| 388 | 20240227 | 121500 | 1130989600 | 47100 | 47100 | 47150 | 47100 | 56 |
| 389 | 20240227 | 121400 | 1128351600 | 47100 | 47100 | 47150 | 47100 | 138 |
| 390 | 20240227 | 121300 | 1121851250 | 47150 | 47150 | 47150 | 47100 | 111 |
| 391 | 20240227 | 121200 | 1116619400 | 47150 | 47100 | 47150 | 47100 | 78 |
| 392 | 20240227 | 121100 | 1112945200 | 47100 | 47100 | 47150 | 47100 | 128 |
| 393 | 20240227 | 121000 | 1106916350 | 47150 | 47150 | 47150 | 47100 | 36 |
| 394 | 20240227 | 120900 | 1105219500 | 47100 | 47100 | 47150 | 47100 | 208 |
| 395 | 20240227 | 120800 | 1095419250 | 47150 | 47150 | 47150 | 47100 | 77 |
| 396 | 20240227 | 120700 | 1091791450 | 47150 | 47150 | 47150 | 47150 | 315 |
| 397 | 20240227 | 120600 | 1076939200 | 47150 | 47200 | 47200 | 47150 | 106 |
| 398 | 20240227 | 120500 | 1071939600 | 47150 | 47200 | 47200 | 47150 | 106 |
| 399 | 20240227 | 120400 | 1066941550 | 47150 | 47200 | 47200 | 47150 | 83 |
| 400 | 20240227 | 120300 | 1063028000 | 47150 | 47200 | 47200 | 47150 | 67 |
| 401 | 20240227 | 120200 | 1059868850 | 47200 | 47200 | 47200 | 47150 | 112 |
| 402 | 20240227 | 120100 | 1054587500 | 47200 | 47150 | 47200 | 47150 | 95 |
| 403 | 20240227 | 120000 | 1050107600 | 47150 | 47200 | 47200 | 47150 | 77 |
| 404 | 20240227 | 115900 | 1046476550 | 47200 | 47150 | 47200 | 47150 | 124 |
| 405 | 20240227 | 115800 | 1040628850 | 47150 | 47150 | 47200 | 47150 | 60 |
| 406 | 20240227 | 115700 | 1037799750 | 47150 | 47200 | 47200 | 47150 | 54 |
| 407 | 20240227 | 115600 | 1035252800 | 47200 | 47150 | 47200 | 47150 | 122 |
| 408 | 20240227 | 115500 | 1029500300 | 47200 | 47200 | 47200 | 47150 | 42 |
| 409 | 20240227 | 115400 | 1027519200 | 47150 | 47200 | 47200 | 47150 | 85 |
| 410 | 20240227 | 115300 | 1023511350 | 47150 | 47200 | 47200 | 47150 | 102 |
| 411 | 20240227 | 115200 | 1018700550 | 47150 | 47200 | 47200 | 47150 | 46 |
| 412 | 20240227 | 115100 | 1016531450 | 47150 | 47150 | 47200 | 47150 | 293 |
| 413 | 20240227 | 115000 | 1002716000 | 47150 | 47150 | 47200 | 47150 | 42 |
| 414 | 20240227 | 114900 | 1000735100 | 47250 | 47150 | 47250 | 47150 | 112 |
| 415 | 20240227 | 114800 | 995451300 | 47150 | 47250 | 47250 | 47150 | 57 |
| 416 | 20240227 | 114700 | 992762500 | 47200 | 47200 | 47200 | 47150 | 150 |
| 417 | 20240227 | 114600 | 985685400 | 47200 | 47200 | 47200 | 47150 | 212 |
| 418 | 20240227 | 114500 | 975684100 | 47150 | 47200 | 47200 | 47150 | 19 |
| 419 | 20240227 | 114400 | 974788050 | 47150 | 47200 | 47250 | 47150 | 29 |
| 420 | 20240227 | 114300 | 973419750 | 47150 | 47150 | 47200 | 47150 | 224 |
| 421 | 20240227 | 114200 | 962852400 | 47150 | 47200 | 47200 | 47150 | 65 |
| 422 | 20240227 | 114100 | 959785700 | 47200 | 47200 | 47200 | 47200 | 111 |
| 423 | 20240227 | 114000 | 954546500 | 47200 | 47200 | 47200 | 47200 | 116 |
| 424 | 20240227 | 113900 | 949071300 | 47200 | 47200 | 47200 | 47200 | 254 |
| 425 | 20240227 | 113800 | 937082500 | 47200 | 47150 | 47200 | 47100 | 205 |
| 426 | 20240227 | 113700 | 927416450 | 47100 | 47150 | 47150 | 47100 | 148 |
| 427 | 20240227 | 113600 | 920444850 | 47150 | 47150 | 47150 | 47100 | 298 |
| 428 | 20240227 | 113500 | 906395100 | 47150 | 47150 | 47150 | 47150 | 88 |
| 429 | 20240227 | 113400 | 902245900 | 47150 | 47200 | 47200 | 47150 | 76 |
| 430 | 20240227 | 113300 | 898662400 | 47200 | 47150 | 47200 | 47150 | 138 |
| 431 | 20240227 | 113200 | 892155200 | 47200 | 47150 | 47200 | 47150 | 164 |
| 432 | 20240227 | 113100 | 884421850 | 47150 | 47150 | 47200 | 47150 | 166 |
| 433 | 20240227 | 113000 | 876590950 | 47150 | 47150 | 47200 | 47150 | 131 |
| 434 | 20240227 | 112900 | 870413950 | 47150 | 47150 | 47200 | 47150 | 61 |
| 435 | 20240227 | 112800 | 867537750 | 47150 | 47200 | 47200 | 47150 | 872 |
| 436 | 20240227 | 112700 | 826381200 | 47200 | 47250 | 47250 | 47200 | 994 |
| 437 | 20240227 | 112600 | 779423250 | 47250 | 47250 | 47300 | 47250 | 225 |
| 438 | 20240227 | 112500 | 768791000 | 47300 | 47250 | 47300 | 47250 | 129 |
| 439 | 20240227 | 112400 | 762694750 | 47250 | 47350 | 47350 | 47250 | 1477 |
| 440 | 20240227 | 112300 | 692835500 | 47300 | 47300 | 47350 | 47300 | 104 |
| 441 | 20240227 | 112200 | 687916100 | 47350 | 47300 | 47350 | 47300 | 63 |
| 442 | 20240227 | 112100 | 684935700 | 47300 | 47300 | 47350 | 47300 | 53 |
| 443 | 20240227 | 112000 | 682428350 | 47350 | 47350 | 47400 | 47350 | 565 |
| 444 | 20240227 | 111900 | 655675550 | 47350 | 47400 | 47400 | 47350 | 97 |
| 445 | 20240227 | 111800 | 651081150 | 47350 | 47350 | 47350 | 47350 | 104 |
| 446 | 20240227 | 111700 | 646156750 | 47350 | 47350 | 47400 | 47350 | 73 |
| 447 | 20240227 | 111600 | 642698500 | 47400 | 47400 | 47400 | 47350 | 116 |
| 448 | 20240227 | 111500 | 637203700 | 47350 | 47350 | 47350 | 47350 | 132 |
| 449 | 20240227 | 111400 | 630953500 | 47350 | 47350 | 47350 | 47350 | 66 |
| 450 | 20240227 | 111300 | 627828400 | 47350 | 47350 | 47400 | 47350 | 91 |
| 451 | 20240227 | 111200 | 623519500 | 47350 | 47350 | 47400 | 47350 | 74 |
| 452 | 20240227 | 111100 | 620015500 | 47350 | 47350 | 47350 | 47350 | 75 |
| 453 | 20240227 | 111000 | 616464250 | 47400 | 47350 | 47400 | 47350 | 80 |
| 454 | 20240227 | 110900 | 612676150 | 47350 | 47350 | 47350 | 47350 | 113 |
| 455 | 20240227 | 110800 | 607325600 | 47400 | 47350 | 47400 | 47350 | 130 |
| 456 | 20240227 | 110700 | 601168100 | 47350 | 47350 | 47350 | 47350 | 43 |
| 457 | 20240227 | 110600 | 599132050 | 47350 | 47350 | 47350 | 47350 | 82 |
| 458 | 20240227 | 110500 | 595249350 | 47350 | 47350 | 47350 | 47350 | 97 |
| 459 | 20240227 | 110400 | 590656400 | 47400 | 47350 | 47400 | 47350 | 35 |
| 460 | 20240227 | 110300 | 588999100 | 47350 | 47400 | 47400 | 47350 | 148 |
| 461 | 20240227 | 110200 | 581986550 | 47400 | 47450 | 47450 | 47400 | 85 |
| 462 | 20240227 | 110100 | 577957500 | 47450 | 47400 | 47450 | 47400 | 83 |
| 463 | 20240227 | 110000 | 574021850 | 47400 | 47400 | 47450 | 47350 | 80 |
| 464 | 20240227 | 105900 | 570229900 | 47400 | 47350 | 47400 | 47350 | 50 |
| 465 | 20240227 | 105800 | 567861300 | 47400 | 47350 | 47400 | 47350 | 84 |
| 466 | 20240227 | 105700 | 563882350 | 47400 | 47400 | 47400 | 47400 | 40 |
| 467 | 20240227 | 105600 | 561986350 | 47350 | 47400 | 47400 | 47350 | 70 |
| 468 | 20240227 | 105500 | 558671150 | 47400 | 47400 | 47400 | 47350 | 68 |
| 469 | 20240227 | 105400 | 555450800 | 47350 | 47400 | 47400 | 47350 | 325 |
| 470 | 20240227 | 105300 | 540046950 | 47350 | 47350 | 47350 | 47350 | 27 |
| 471 | 20240227 | 105200 | 538768500 | 47350 | 47400 | 47400 | 47350 | 51 |
| 472 | 20240227 | 105100 | 536353250 | 47350 | 47350 | 47350 | 47350 | 1 |
| 473 | 20240227 | 105000 | 536305900 | 47350 | 47350 | 47350 | 47350 | 60 |
| 474 | 20240227 | 104900 | 533464900 | 47350 | 47450 | 47450 | 47350 | 426 |
| 475 | 20240227 | 104800 | 513274350 | 47400 | 47400 | 47400 | 47400 | 31 |
| 476 | 20240227 | 104700 | 511804950 | 47400 | 47450 | 47450 | 47400 | 306 |
| 477 | 20240227 | 104600 | 497286650 | 47450 | 47500 | 47500 | 47450 | 515 |
| 478 | 20240227 | 104500 | 472825550 | 47500 | 47500 | 47500 | 47500 | 5 |
| 479 | 20240227 | 104400 | 472588050 | 47500 | 47550 | 47550 | 47500 | 58 |
| 480 | 20240227 | 104300 | 469831700 | 47550 | 47550 | 47550 | 47550 | 3 |
| 481 | 20240227 | 104200 | 469689050 | 47500 | 47500 | 47500 | 47500 | 2 |
| 482 | 20240227 | 104100 | 469594050 | 47500 | 47550 | 47550 | 47500 | 323 |
| 483 | 20240227 | 104000 | 454236800 | 47550 | 47600 | 47600 | 47550 | 184 |
| 484 | 20240227 | 103900 | 445478450 | 47600 | 47600 | 47600 | 47600 | 161 |
| 485 | 20240227 | 103800 | 437814850 | 47650 | 47650 | 47650 | 47600 | 39 |
| 486 | 20240227 | 103700 | 435957550 | 47650 | 47550 | 47650 | 47550 | 9 |
| 487 | 20240227 | 103600 | 435528800 | 47600 | 47550 | 47600 | 47550 | 161 |
| 488 | 20240227 | 103500 | 427865850 | 47550 | 47550 | 47600 | 47550 | 69 |
| 489 | 20240227 | 103400 | 424584350 | 47600 | 47600 | 47600 | 47600 | 8 |
| 490 | 20240227 | 103300 | 424203550 | 47550 | 47550 | 47600 | 47550 | 88 |
| 491 | 20240227 | 103200 | 420018700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 492 | 20240227 | 103100 | 420018700 | 47550 | 47600 | 47600 | 47550 | 32 |
| 493 | 20240227 | 103000 | 418497000 | 47600 | 47550 | 47600 | 47550 | 51 |
| 494 | 20240227 | 102900 | 416070850 | 47550 | 47550 | 47550 | 47550 | 1 |
| 495 | 20240227 | 102800 | 416023300 | 47600 | 47550 | 47600 | 47550 | 35 |
| 496 | 20240227 | 102700 | 414357400 | 47550 | 47600 | 47600 | 47550 | 30 |
| 497 | 20240227 | 102600 | 412930850 | 47600 | 47600 | 47650 | 47600 | 277 |
| 498 | 20240227 | 102500 | 399745250 | 47600 | 47600 | 47600 | 47600 | 1 |
| 499 | 20240227 | 102400 | 399697650 | 47600 | 47650 | 47650 | 47600 | 13 |
| 500 | 20240227 | 102300 | 399078300 | 47650 | 47650 | 47650 | 47650 | 6 |
| 501 | 20240227 | 102200 | 398792400 | 47600 | 47650 | 47650 | 47600 | 13 |
| 502 | 20240227 | 102100 | 398173000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 503 | 20240227 | 102000 | 398173000 | 47600 | 47600 | 47650 | 47600 | 207 |
| 504 | 20240227 | 101900 | 388319750 | 47600 | 47550 | 47600 | 47550 | 5 |
| 505 | 20240227 | 101800 | 388081800 | 47600 | 47600 | 47600 | 47600 | 1 |
| 506 | 20240227 | 101700 | 388034200 | 47550 | 47550 | 47550 | 47550 | 17 |
| 507 | 20240227 | 101600 | 387225850 | 47550 | 47550 | 47550 | 47550 | 153 |
| 508 | 20240227 | 101500 | 379950700 | 47500 | 47550 | 47550 | 47500 | 11 |
| 509 | 20240227 | 101400 | 379427700 | 47550 | 47550 | 47550 | 47550 | 2 |
| 510 | 20240227 | 101300 | 379332600 | 47500 | 47550 | 47550 | 47500 | 3 |
| 511 | 20240227 | 101200 | 379190050 | 47550 | 47550 | 47550 | 47550 | 16 |
| 512 | 20240227 | 101100 | 378429250 | 47550 | 47550 | 47550 | 47500 | 14 |
| 513 | 20240227 | 101000 | 377763600 | 47500 | 47500 | 47500 | 47500 | 17 |
| 514 | 20240227 | 100900 | 376956100 | 47500 | 47500 | 47500 | 47500 | 2 |
| 515 | 20240227 | 100800 | 376861100 | 47500 | 47500 | 47500 | 47450 | 69 |
| 516 | 20240227 | 100700 | 373583650 | 47500 | 47450 | 47500 | 47450 | 6 |
| 517 | 20240227 | 100600 | 373298900 | 47450 | 47500 | 47500 | 47450 | 6 |
| 518 | 20240227 | 100500 | 373014000 | 47500 | 47500 | 47500 | 47500 | 32 |
| 519 | 20240227 | 100400 | 371494000 | 47500 | 47550 | 47550 | 47500 | 144 |
| 520 | 20240227 | 100300 | 364650600 | 47550 | 47550 | 47550 | 47550 | 10 |
| 521 | 20240227 | 100200 | 364175100 | 47550 | 47600 | 47600 | 47550 | 18 |
| 522 | 20240227 | 100100 | 363318650 | 47600 | 47600 | 47600 | 47550 | 29 |
| 523 | 20240227 | 100000 | 361939550 | 47600 | 47600 | 47600 | 47600 | 7 |
| 524 | 20240227 | 095900 | 361606350 | 47500 | 47450 | 47500 | 47450 | 85 |
| 525 | 20240227 | 095800 | 357568950 | 47450 | 47450 | 47450 | 47450 | 59 |
| 526 | 20240227 | 095700 | 354769400 | 47400 | 47400 | 47400 | 47400 | 1 |
| 527 | 20240227 | 095600 | 354722000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 528 | 20240227 | 095500 | 354722000 | 47400 | 47550 | 47550 | 47400 | 127 |
| 529 | 20240227 | 095400 | 348692200 | 47550 | 47550 | 47550 | 47550 | 29 |
| 530 | 20240227 | 095300 | 347313250 | 47550 | 47550 | 47550 | 47550 | 2 |
| 531 | 20240227 | 095200 | 347218150 | 47550 | 47500 | 47550 | 47500 | 263 |
| 532 | 20240227 | 095100 | 334722950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 533 | 20240227 | 095000 | 334722950 | 47500 | 47450 | 47500 | 47400 | 422 |
| 534 | 20240227 | 094900 | 314701200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 535 | 20240227 | 094800 | 314701200 | 47450 | 47450 | 47450 | 47450 | 2 |
| 536 | 20240227 | 094700 | 314606300 | 47450 | 47400 | 47450 | 47400 | 334 |
| 537 | 20240227 | 094600 | 298770450 | 47400 | 47350 | 47400 | 47350 | 126 |
| 538 | 20240227 | 094500 | 292804300 | 47350 | 47300 | 47350 | 47300 | 85 |
| 539 | 20240227 | 094400 | 288783750 | 47300 | 47300 | 47300 | 47250 | 184 |
| 540 | 20240227 | 094300 | 280080650 | 47300 | 47250 | 47300 | 47250 | 88 |
| 541 | 20240227 | 094200 | 275918300 | 47300 | 47350 | 47350 | 47300 | 484 |
| 542 | 20240227 | 094100 | 253020500 | 47350 | 47350 | 47350 | 47300 | 69 |
| 543 | 20240227 | 094000 | 249755400 | 47350 | 47300 | 47350 | 47300 | 17 |
| 544 | 20240227 | 093900 | 248950600 | 47350 | 47350 | 47350 | 47300 | 96 |
| 545 | 20240227 | 093800 | 244406100 | 47350 | 47350 | 47350 | 47350 | 618 |
| 546 | 20240227 | 093700 | 215143800 | 47350 | 47400 | 47400 | 47350 | 3 |
| 547 | 20240227 | 093600 | 215001650 | 47400 | 47400 | 47400 | 47350 | 124 |
| 548 | 20240227 | 093500 | 209125750 | 47350 | 47350 | 47350 | 47350 | 6 |
| 549 | 20240227 | 093400 | 208841650 | 47400 | 47400 | 47400 | 47350 | 130 |
| 550 | 20240227 | 093300 | 202680100 | 47400 | 47400 | 47400 | 47400 | 2 |
| 551 | 20240227 | 093200 | 202585300 | 47350 | 47450 | 47450 | 47350 | 48 |
| 552 | 20240227 | 093100 | 200310800 | 47450 | 47350 | 47450 | 47350 | 409 |
| 553 | 20240227 | 093000 | 180944350 | 47350 | 47400 | 47450 | 47350 | 227 |
| 554 | 20240227 | 092900 | 170195250 | 47350 | 47500 | 47500 | 47350 | 984 |
| 555 | 20240227 | 092800 | 123547600 | 47500 | 47500 | 47550 | 47500 | 422 |
| 556 | 20240227 | 092700 | 103487600 | 47550 | 47550 | 47550 | 47550 | 22 |
| 557 | 20240227 | 092600 | 102441500 | 47500 | 47500 | 47500 | 47500 | 1 |
| 558 | 20240227 | 092500 | 102394000 | 47500 | 47500 | 47500 | 47500 | 2 |
| 559 | 20240227 | 092400 | 102299000 | 47550 | 47550 | 47550 | 47550 | 23 |
| 560 | 20240227 | 092300 | 101205350 | 47500 | 47550 | 47550 | 47500 | 23 |
| 561 | 20240227 | 092200 | 100111750 | 47500 | 47500 | 47500 | 47500 | 51 |
| 562 | 20240227 | 092100 | 97689250 | 47500 | 47550 | 47550 | 47500 | 73 |
| 563 | 20240227 | 092000 | 94220400 | 47550 | 47500 | 47550 | 47500 | 73 |
| 564 | 20240227 | 091900 | 90751750 | 47500 | 47500 | 47500 | 47500 | 51 |
| 565 | 20240227 | 091800 | 88329250 | 47500 | 47500 | 47500 | 47500 | 0 |
| 566 | 20240227 | 091700 | 88329250 | 47500 | 47500 | 47550 | 47500 | 7 |
| 567 | 20240227 | 091600 | 87996650 | 47500 | 47500 | 47500 | 47500 | 1 |
| 568 | 20240227 | 091500 | 87949150 | 47500 | 47500 | 47500 | 47500 | 188 |
| 569 | 20240227 | 091400 | 79019150 | 47500 | 47650 | 47650 | 47500 | 58 |
| 570 | 20240227 | 091300 | 76257400 | 47600 | 47600 | 47600 | 47600 | 21 |
| 571 | 20240227 | 091200 | 75257800 | 47600 | 47550 | 47600 | 47550 | 70 |
| 572 | 20240227 | 091100 | 71929100 | 47550 | 47600 | 47650 | 47550 | 12 |
| 573 | 20240227 | 091000 | 71358150 | 47600 | 47650 | 47700 | 47600 | 143 |
| 574 | 20240227 | 090900 | 64548200 | 47650 | 47650 | 47650 | 47600 | 205 |
| 575 | 20240227 | 090800 | 54781000 | 47650 | 47700 | 47700 | 47650 | 4 |
| 576 | 20240227 | 090700 | 54590250 | 47700 | 47500 | 47700 | 47500 | 105 |
| 577 | 20240227 | 090600 | 49602450 | 47500 | 47700 | 47700 | 47500 | 83 |
| 578 | 20240227 | 090500 | 45658850 | 47600 | 47650 | 47750 | 47550 | 389 |
| 579 | 20240227 | 090400 | 27124500 | 47700 | 47750 | 47750 | 47650 | 29 |
| 580 | 20240227 | 090300 | 25741450 | 47750 | 47700 | 47750 | 47700 | 27 |
| 581 | 20240227 | 090200 | 24452650 | 47700 | 47700 | 47700 | 47700 | 41 |
| 582 | 20240227 | 090100 | 22496950 | 47750 | 47750 | 47750 | 47650 | 80 |
| 583 | 20240227 | 090000 | 18679650 | 47800 | 47450 | 47850 | 47450 | 393 |