34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 192200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 5113 |
| 3 | 20240227 | 192100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20240227 | 192000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20240227 | 191900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20240227 | 191800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20240227 | 191700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20240227 | 191600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20240227 | 191500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20240227 | 191400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20240227 | 191300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20240227 | 191200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20240227 | 191100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20240227 | 191000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20240227 | 190900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20240227 | 190800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20240227 | 190700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20240227 | 190600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20240227 | 190500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20240227 | 190400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20240227 | 190300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20240227 | 190200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20240227 | 190100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20240227 | 190000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20240227 | 185900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20240227 | 185800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20240227 | 185700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20240227 | 185600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20240227 | 185500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20240227 | 185400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20240227 | 185300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20240227 | 185200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 5113 |
| 33 | 20240227 | 185100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20240227 | 185000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20240227 | 184900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20240227 | 184800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20240227 | 184700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20240227 | 184600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20240227 | 184500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20240227 | 184400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20240227 | 184300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20240227 | 184200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20240227 | 184100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20240227 | 184000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20240227 | 183900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20240227 | 183800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20240227 | 183700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20240227 | 183600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20240227 | 183500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20240227 | 183400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20240227 | 183300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20240227 | 183200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20240227 | 183100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20240227 | 183000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20240227 | 182900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20240227 | 182800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20240227 | 182700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20240227 | 182600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20240227 | 182500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20240227 | 182400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20240227 | 182300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20240227 | 182200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 5113 |
| 63 | 20240227 | 182100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20240227 | 182000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20240227 | 181900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20240227 | 181800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20240227 | 181700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20240227 | 181600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20240227 | 181500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20240227 | 181400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20240227 | 181300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20240227 | 181200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20240227 | 181100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20240227 | 181000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20240227 | 180900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20240227 | 180800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20240227 | 180700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20240227 | 180600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20240227 | 180500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20240227 | 180400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20240227 | 180300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20240227 | 180200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20240227 | 180100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20240227 | 180000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20240227 | 175900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20240227 | 175800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20240227 | 175700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20240227 | 175600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20240227 | 175500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20240227 | 175400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20240227 | 175300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20240227 | 175200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 5113 |
| 93 | 20240227 | 175100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20240227 | 175000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20240227 | 174900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20240227 | 174800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20240227 | 174700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20240227 | 174600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20240227 | 174500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20240227 | 174400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20240227 | 174300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20240227 | 174200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20240227 | 174100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20240227 | 174000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20240227 | 173900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20240227 | 173800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20240227 | 173700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20240227 | 173600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20240227 | 173500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20240227 | 173400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20240227 | 173300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20240227 | 173200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20240227 | 173100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20240227 | 173000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20240227 | 172900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20240227 | 172800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20240227 | 172700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20240227 | 172600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20240227 | 172500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20240227 | 172400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20240227 | 172300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20240227 | 172200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 5113 |
| 123 | 20240227 | 172100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20240227 | 172000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20240227 | 171900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20240227 | 171800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20240227 | 171700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20240227 | 171600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20240227 | 171500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20240227 | 171400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20240227 | 171300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20240227 | 171200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20240227 | 171100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20240227 | 171000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20240227 | 170900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20240227 | 170800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20240227 | 170700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20240227 | 170600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20240227 | 170500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20240227 | 170400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20240227 | 170300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20240227 | 170200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20240227 | 170100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20240227 | 170000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20240227 | 165900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20240227 | 165800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20240227 | 165700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20240227 | 165600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20240227 | 165500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20240227 | 165400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20240227 | 165300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20240227 | 165200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 5113 |
| 153 | 20240227 | 165100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20240227 | 165000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20240227 | 164900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20240227 | 164800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20240227 | 164700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20240227 | 164600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20240227 | 164500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20240227 | 164400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20240227 | 164300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20240227 | 164200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20240227 | 164100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20240227 | 164000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20240227 | 163900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20240227 | 163800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20240227 | 163700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20240227 | 163600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20240227 | 163500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20240227 | 163400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20240227 | 163300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20240227 | 163200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20240227 | 163100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20240227 | 163000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20240227 | 162900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20240227 | 162800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20240227 | 162700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20240227 | 162600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20240227 | 162500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20240227 | 162400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20240227 | 162300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20240227 | 162200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 5113 |
| 183 | 20240227 | 162100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20240227 | 162000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20240227 | 161900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20240227 | 161800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20240227 | 161700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20240227 | 161600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20240227 | 161500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20240227 | 161400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20240227 | 161300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20240227 | 161200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20240227 | 161100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20240227 | 161000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20240227 | 160900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20240227 | 160800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20240227 | 160700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20240227 | 160600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20240227 | 160500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20240227 | 160400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20240227 | 160300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20240227 | 160200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20240227 | 160100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20240227 | 160000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20240227 | 155900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20240227 | 155800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20240227 | 155700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20240227 | 155600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20240227 | 155500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20240227 | 155400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20240227 | 155300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20240227 | 155200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 5113 |
| 213 | 20240227 | 155100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20240227 | 155000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20240227 | 154900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 216 | 20240227 | 154800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 217 | 20240227 | 154700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 218 | 20240227 | 154600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 219 | 20240227 | 154500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20240227 | 154400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20240227 | 154300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20240227 | 154200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 223 | 20240227 | 154100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 224 | 20240227 | 154000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 225 | 20240227 | 153900 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 226 | 20240227 | 153800 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 227 | 20240227 | 153700 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 228 | 20240227 | 153600 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 229 | 20240227 | 153500 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 230 | 20240227 | 153400 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 231 | 20240227 | 153300 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 232 | 20240227 | 153200 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 233 | 20240227 | 153100 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 0 |
| 234 | 20240227 | 153000 | 19152115500 | 33900 | 33900 | 33900 | 33900 | 5113 |
| 235 | 20240227 | 152900 | 18978784800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 236 | 20240227 | 152800 | 18978784800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 237 | 20240227 | 152700 | 18978784800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 238 | 20240227 | 152600 | 18978784800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 239 | 20240227 | 152500 | 18978784800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 240 | 20240227 | 152400 | 18978784800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 241 | 20240227 | 152300 | 18978784800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 242 | 20240227 | 152200 | 18978784800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 243 | 20240227 | 152100 | 18978784800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 244 | 20240227 | 152000 | 18978784800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 245 | 20240227 | 151900 | 18978784800 | 34050 | 34000 | 34100 | 34000 | 1498 |
| 246 | 20240227 | 151800 | 18927831700 | 34000 | 34100 | 34100 | 34000 | 536 |
| 247 | 20240227 | 151700 | 18909591200 | 34050 | 34100 | 34100 | 34050 | 728 |
| 248 | 20240227 | 151600 | 18884795800 | 34100 | 34100 | 34100 | 34050 | 469 |
| 249 | 20240227 | 151500 | 18868810000 | 34050 | 34050 | 34050 | 34000 | 333 |
| 250 | 20240227 | 151400 | 18857471750 | 34050 | 34050 | 34100 | 34000 | 678 |
| 251 | 20240227 | 151300 | 18834383600 | 34050 | 34100 | 34100 | 34000 | 195 |
| 252 | 20240227 | 151200 | 18827738750 | 34100 | 34100 | 34100 | 34050 | 706 |
| 253 | 20240227 | 151100 | 18803692350 | 34050 | 34100 | 34100 | 34050 | 279 |
| 254 | 20240227 | 151000 | 18794180500 | 34100 | 34100 | 34100 | 34050 | 207 |
| 255 | 20240227 | 150900 | 18787122250 | 34050 | 34100 | 34150 | 34050 | 282 |
| 256 | 20240227 | 150800 | 18777499200 | 34050 | 34050 | 34150 | 34050 | 588 |
| 257 | 20240227 | 150700 | 18757466000 | 34100 | 34150 | 34150 | 34100 | 642 |
| 258 | 20240227 | 150600 | 18735560050 | 34150 | 34150 | 34200 | 34100 | 1089 |
| 259 | 20240227 | 150500 | 18698393950 | 34150 | 34150 | 34200 | 34100 | 556 |
| 260 | 20240227 | 150400 | 18679405800 | 34150 | 34150 | 34200 | 34150 | 875 |
| 261 | 20240227 | 150300 | 18649510150 | 34150 | 34150 | 34200 | 34100 | 793 |
| 262 | 20240227 | 150200 | 18622430550 | 34150 | 34050 | 34150 | 34050 | 1247 |
| 263 | 20240227 | 150100 | 18579901050 | 34050 | 34050 | 34100 | 34000 | 1922 |
| 264 | 20240227 | 150000 | 18514486850 | 34050 | 34050 | 34050 | 34000 | 478 |
| 265 | 20240227 | 145900 | 18498220350 | 34000 | 33950 | 34050 | 33950 | 899 |
| 266 | 20240227 | 145800 | 18467636900 | 34000 | 33950 | 34000 | 33900 | 433 |
| 267 | 20240227 | 145700 | 18452919550 | 34000 | 34050 | 34050 | 33950 | 436 |
| 268 | 20240227 | 145600 | 18438101850 | 33950 | 33950 | 34050 | 33950 | 902 |
| 269 | 20240227 | 145500 | 18407449900 | 33950 | 33850 | 34000 | 33850 | 862 |
| 270 | 20240227 | 145400 | 18378180650 | 33850 | 33850 | 33900 | 33800 | 808 |
| 271 | 20240227 | 145300 | 18350823350 | 33850 | 33850 | 33950 | 33800 | 673 |
| 272 | 20240227 | 145200 | 18328036450 | 33800 | 33900 | 33900 | 33800 | 281 |
| 273 | 20240227 | 145100 | 18318528650 | 33850 | 33900 | 33900 | 33800 | 817 |
| 274 | 20240227 | 145000 | 18290846700 | 33900 | 33850 | 33900 | 33700 | 502 |
| 275 | 20240227 | 144900 | 18273857800 | 33700 | 33800 | 33900 | 33700 | 1642 |
| 276 | 20240227 | 144800 | 18218425450 | 33700 | 33800 | 33850 | 33700 | 485 |
| 277 | 20240227 | 144700 | 18202065400 | 33700 | 33700 | 33800 | 33650 | 1297 |
| 278 | 20240227 | 144600 | 18158296850 | 33750 | 33800 | 33800 | 33700 | 464 |
| 279 | 20240227 | 144500 | 18142642800 | 33750 | 33750 | 33800 | 33700 | 961 |
| 280 | 20240227 | 144400 | 18110211450 | 33700 | 33750 | 33750 | 33700 | 2423 |
| 281 | 20240227 | 144300 | 18028507900 | 33750 | 33750 | 33800 | 33700 | 321 |
| 282 | 20240227 | 144200 | 18017672900 | 33750 | 33750 | 33750 | 33700 | 175 |
| 283 | 20240227 | 144100 | 18011768300 | 33700 | 33700 | 33750 | 33700 | 1031 |
| 284 | 20240227 | 144000 | 17976981400 | 33700 | 33750 | 33750 | 33700 | 1557 |
| 285 | 20240227 | 143900 | 17924498650 | 33700 | 33750 | 33750 | 33700 | 952 |
| 286 | 20240227 | 143800 | 17892381400 | 33750 | 33750 | 33800 | 33750 | 2345 |
| 287 | 20240227 | 143700 | 17813229450 | 33750 | 33750 | 33800 | 33750 | 1857 |
| 288 | 20240227 | 143600 | 17750549800 | 33800 | 33800 | 33850 | 33800 | 391 |
| 289 | 20240227 | 143500 | 17737333600 | 33800 | 33800 | 33850 | 33800 | 1447 |
| 290 | 20240227 | 143400 | 17688412550 | 33850 | 33850 | 33900 | 33850 | 564 |
| 291 | 20240227 | 143300 | 17669318050 | 33900 | 33850 | 33900 | 33800 | 817 |
| 292 | 20240227 | 143200 | 17641670050 | 33900 | 33850 | 33900 | 33850 | 541 |
| 293 | 20240227 | 143100 | 17623354400 | 33850 | 33850 | 33900 | 33850 | 145 |
| 294 | 20240227 | 143000 | 17618443900 | 33850 | 33850 | 33900 | 33850 | 544 |
| 295 | 20240227 | 142900 | 17600010650 | 33850 | 33850 | 33900 | 33850 | 69 |
| 296 | 20240227 | 142800 | 17597672600 | 33850 | 33900 | 33900 | 33850 | 506 |
| 297 | 20240227 | 142700 | 17580541550 | 33900 | 33900 | 33950 | 33850 | 695 |
| 298 | 20240227 | 142600 | 17556989000 | 33850 | 33850 | 33900 | 33850 | 256 |
| 299 | 20240227 | 142500 | 17548321200 | 33900 | 33850 | 33900 | 33850 | 230 |
| 300 | 20240227 | 142400 | 17540531150 | 33850 | 33850 | 33900 | 33850 | 441 |
| 301 | 20240227 | 142300 | 17525589400 | 33850 | 33850 | 33900 | 33850 | 180 |
| 302 | 20240227 | 142200 | 17519494550 | 33950 | 33900 | 33950 | 33850 | 988 |
| 303 | 20240227 | 142100 | 17485993050 | 33900 | 33950 | 33950 | 33900 | 236 |
| 304 | 20240227 | 142000 | 17477986750 | 33950 | 33950 | 33950 | 33900 | 802 |
| 305 | 20240227 | 141900 | 17450766750 | 33950 | 33900 | 33950 | 33900 | 851 |
| 306 | 20240227 | 141800 | 17421890150 | 33950 | 33900 | 33950 | 33900 | 124 |
| 307 | 20240227 | 141700 | 17417685200 | 33900 | 34000 | 34000 | 33900 | 545 |
| 308 | 20240227 | 141600 | 17399201750 | 33950 | 33950 | 34000 | 33950 | 369 |
| 309 | 20240227 | 141500 | 17386664350 | 33950 | 33850 | 33950 | 33850 | 1011 |
| 310 | 20240227 | 141400 | 17352356050 | 33900 | 33900 | 33900 | 33850 | 211 |
| 311 | 20240227 | 141300 | 17345211000 | 33950 | 33850 | 33950 | 33850 | 454 |
| 312 | 20240227 | 141200 | 17329825350 | 33900 | 33850 | 33900 | 33850 | 357 |
| 313 | 20240227 | 141100 | 17317730650 | 33900 | 33850 | 33950 | 33850 | 307 |
| 314 | 20240227 | 141000 | 17307330750 | 33850 | 33900 | 33950 | 33850 | 340 |
| 315 | 20240227 | 140900 | 17295802550 | 33900 | 33900 | 34000 | 33900 | 283 |
| 316 | 20240227 | 140800 | 17286197000 | 33900 | 33950 | 34000 | 33900 | 309 |
| 317 | 20240227 | 140700 | 17275717050 | 33950 | 33900 | 34000 | 33900 | 198 |
| 318 | 20240227 | 140600 | 17268994450 | 33900 | 33900 | 33950 | 33850 | 488 |
| 319 | 20240227 | 140500 | 17252436900 | 33900 | 33900 | 33900 | 33850 | 352 |
| 320 | 20240227 | 140400 | 17240504150 | 33900 | 33850 | 33900 | 33850 | 403 |
| 321 | 20240227 | 140300 | 17226852700 | 33900 | 33900 | 33900 | 33850 | 285 |
| 322 | 20240227 | 140200 | 17217198500 | 33900 | 33900 | 33900 | 33850 | 381 |
| 323 | 20240227 | 140100 | 17204294850 | 33900 | 33900 | 33950 | 33900 | 375 |
| 324 | 20240227 | 140000 | 17191580400 | 33900 | 33900 | 33950 | 33900 | 204 |
| 325 | 20240227 | 135900 | 17184662900 | 33900 | 33900 | 33950 | 33900 | 247 |
| 326 | 20240227 | 135800 | 17176286000 | 33950 | 33900 | 33950 | 33900 | 172 |
| 327 | 20240227 | 135700 | 17170454200 | 33850 | 33900 | 33900 | 33850 | 199 |
| 328 | 20240227 | 135600 | 17163715000 | 33850 | 33850 | 33900 | 33800 | 239 |
| 329 | 20240227 | 135500 | 17155625500 | 33850 | 33800 | 33850 | 33800 | 590 |
| 330 | 20240227 | 135400 | 17135673950 | 33800 | 33850 | 33850 | 33800 | 380 |
| 331 | 20240227 | 135300 | 17122820600 | 33850 | 33750 | 33850 | 33750 | 184 |
| 332 | 20240227 | 135200 | 17116600350 | 33850 | 33850 | 33900 | 33750 | 556 |
| 333 | 20240227 | 135100 | 17097815950 | 33900 | 33800 | 33900 | 33750 | 1681 |
| 334 | 20240227 | 135000 | 17041004850 | 33800 | 33750 | 33800 | 33750 | 930 |
| 335 | 20240227 | 134900 | 17009613450 | 33750 | 33750 | 34000 | 33750 | 4967 |
| 336 | 20240227 | 134800 | 16841853550 | 33800 | 34100 | 34100 | 33750 | 8013 |
| 337 | 20240227 | 134700 | 16570302200 | 34100 | 34100 | 34150 | 34100 | 770 |
| 338 | 20240227 | 134600 | 16544038700 | 34100 | 34150 | 34150 | 34100 | 439 |
| 339 | 20240227 | 134500 | 16529053300 | 34100 | 34100 | 34150 | 34050 | 523 |
| 340 | 20240227 | 134400 | 16511214450 | 34100 | 34150 | 34150 | 34100 | 2160 |
| 341 | 20240227 | 134300 | 16437488950 | 34150 | 34200 | 34250 | 34150 | 980 |
| 342 | 20240227 | 134200 | 16403974800 | 34200 | 34250 | 34300 | 34200 | 380 |
| 343 | 20240227 | 134100 | 16390964600 | 34250 | 34300 | 34350 | 34200 | 1141 |
| 344 | 20240227 | 134000 | 16351861750 | 34350 | 34250 | 34350 | 34250 | 1128 |
| 345 | 20240227 | 133900 | 16313153650 | 34250 | 34300 | 34300 | 34200 | 1453 |
| 346 | 20240227 | 133800 | 16263366000 | 34300 | 34250 | 34300 | 34250 | 1019 |
| 347 | 20240227 | 133700 | 16228419400 | 34300 | 34250 | 34300 | 34250 | 3823 |
| 348 | 20240227 | 133600 | 16097346200 | 34300 | 34250 | 34300 | 34200 | 1621 |
| 349 | 20240227 | 133500 | 16041826150 | 34250 | 34050 | 34250 | 34050 | 3979 |
| 350 | 20240227 | 133400 | 15905937900 | 34050 | 34000 | 34050 | 34000 | 1239 |
| 351 | 20240227 | 133300 | 15863768200 | 34050 | 33950 | 34050 | 33950 | 1089 |
| 352 | 20240227 | 133200 | 15826729950 | 34000 | 34000 | 34050 | 33950 | 930 |
| 353 | 20240227 | 133100 | 15795097300 | 34000 | 34000 | 34050 | 33900 | 893 |
| 354 | 20240227 | 133000 | 15764764550 | 34000 | 34000 | 34050 | 33950 | 2105 |
| 355 | 20240227 | 132900 | 15693197850 | 33950 | 34000 | 34000 | 33900 | 1887 |
| 356 | 20240227 | 132800 | 15629048200 | 33900 | 33850 | 34000 | 33850 | 949 |
| 357 | 20240227 | 132700 | 15596823450 | 33850 | 33850 | 33900 | 33800 | 515 |
| 358 | 20240227 | 132600 | 15579401100 | 33850 | 33850 | 33900 | 33800 | 753 |
| 359 | 20240227 | 132500 | 15553885600 | 33850 | 33950 | 33950 | 33800 | 145 |
| 360 | 20240227 | 132400 | 15548978450 | 33850 | 33850 | 33950 | 33800 | 974 |
| 361 | 20240227 | 132300 | 15515994050 | 33950 | 33850 | 33950 | 33800 | 863 |
| 362 | 20240227 | 132200 | 15486753850 | 33850 | 33900 | 33900 | 33850 | 192 |
| 363 | 20240227 | 132100 | 15480250300 | 33900 | 33900 | 33900 | 33900 | 466 |
| 364 | 20240227 | 132000 | 15464452900 | 33900 | 33800 | 33900 | 33800 | 223 |
| 365 | 20240227 | 131900 | 15456905350 | 33850 | 33750 | 33850 | 33750 | 510 |
| 366 | 20240227 | 131800 | 15439648000 | 33750 | 33750 | 33900 | 33750 | 569 |
| 367 | 20240227 | 131700 | 15420385850 | 33750 | 33800 | 33850 | 33750 | 381 |
| 368 | 20240227 | 131600 | 15407514100 | 33800 | 33750 | 33850 | 33750 | 397 |
| 369 | 20240227 | 131500 | 15394098300 | 33700 | 33750 | 33800 | 33700 | 293 |
| 370 | 20240227 | 131400 | 15384209500 | 33750 | 33750 | 33800 | 33750 | 157 |
| 371 | 20240227 | 131300 | 15378909450 | 33800 | 33750 | 33800 | 33750 | 164 |
| 372 | 20240227 | 131200 | 15373373300 | 33700 | 33700 | 33750 | 33700 | 418 |
| 373 | 20240227 | 131100 | 15359274150 | 33700 | 33700 | 33750 | 33700 | 340 |
| 374 | 20240227 | 131000 | 15347816100 | 33700 | 33700 | 33800 | 33700 | 316 |
| 375 | 20240227 | 130900 | 15337164500 | 33700 | 33750 | 33750 | 33700 | 537 |
| 376 | 20240227 | 130800 | 15319059450 | 33750 | 33750 | 33800 | 33750 | 1633 |
| 377 | 20240227 | 130700 | 15263933450 | 33800 | 33800 | 33800 | 33750 | 441 |
| 378 | 20240227 | 130600 | 15249048050 | 33800 | 33800 | 33850 | 33800 | 532 |
| 379 | 20240227 | 130500 | 15231064400 | 33800 | 33800 | 33850 | 33800 | 295 |
| 380 | 20240227 | 130400 | 15221093050 | 33800 | 33850 | 33850 | 33800 | 345 |
| 381 | 20240227 | 130300 | 15209431650 | 33850 | 33900 | 33950 | 33850 | 1080 |
| 382 | 20240227 | 130200 | 15172826000 | 33950 | 33900 | 33950 | 33900 | 602 |
| 383 | 20240227 | 130100 | 15152407300 | 33900 | 33900 | 33900 | 33900 | 518 |
| 384 | 20240227 | 130000 | 15134847100 | 33900 | 34000 | 34000 | 33900 | 425 |
| 385 | 20240227 | 125900 | 15120430850 | 34000 | 33900 | 34000 | 33900 | 266 |
| 386 | 20240227 | 125800 | 15111409200 | 34000 | 33750 | 34000 | 33750 | 1613 |
| 387 | 20240227 | 125700 | 15056631750 | 33750 | 33800 | 34000 | 33750 | 6802 |
| 388 | 20240227 | 125600 | 14825791850 | 33750 | 33750 | 33800 | 33750 | 91 |
| 389 | 20240227 | 125500 | 14822717700 | 33800 | 33750 | 33800 | 33750 | 306 |
| 390 | 20240227 | 125400 | 14812385650 | 33750 | 33800 | 33800 | 33750 | 108 |
| 391 | 20240227 | 125300 | 14808739450 | 33750 | 33800 | 33850 | 33750 | 389 |
| 392 | 20240227 | 125200 | 14795591450 | 33800 | 33800 | 33850 | 33800 | 250 |
| 393 | 20240227 | 125100 | 14787137050 | 33800 | 33800 | 33800 | 33750 | 832 |
| 394 | 20240227 | 125000 | 14759050050 | 33800 | 33800 | 33800 | 33750 | 282 |
| 395 | 20240227 | 124900 | 14749521250 | 33800 | 33800 | 33850 | 33800 | 907 |
| 396 | 20240227 | 124800 | 14718856500 | 33800 | 33850 | 33850 | 33800 | 166 |
| 397 | 20240227 | 124700 | 14713243000 | 33800 | 33850 | 33850 | 33800 | 904 |
| 398 | 20240227 | 124600 | 14682679450 | 33800 | 33800 | 33850 | 33800 | 221 |
| 399 | 20240227 | 124500 | 14675205100 | 33850 | 33800 | 33850 | 33800 | 341 |
| 400 | 20240227 | 124400 | 14663673450 | 33800 | 33850 | 33850 | 33800 | 138 |
| 401 | 20240227 | 124300 | 14659007600 | 33800 | 33800 | 33850 | 33800 | 284 |
| 402 | 20240227 | 124200 | 14649401900 | 33800 | 33800 | 33850 | 33800 | 205 |
| 403 | 20240227 | 124100 | 14642471000 | 33850 | 33850 | 33900 | 33800 | 738 |
| 404 | 20240227 | 124000 | 14617461450 | 33850 | 33850 | 33850 | 33800 | 228 |
| 405 | 20240227 | 123900 | 14609745900 | 33850 | 33800 | 33900 | 33800 | 633 |
| 406 | 20240227 | 123800 | 14588310600 | 33850 | 33750 | 33850 | 33750 | 645 |
| 407 | 20240227 | 123700 | 14566498100 | 33750 | 33750 | 33800 | 33750 | 238 |
| 408 | 20240227 | 123600 | 14558458600 | 33800 | 33700 | 33800 | 33700 | 221 |
| 409 | 20240227 | 123500 | 14550999100 | 33700 | 33750 | 33800 | 33700 | 953 |
| 410 | 20240227 | 123400 | 14518844650 | 33700 | 33700 | 33750 | 33700 | 102 |
| 411 | 20240227 | 123300 | 14515406250 | 33750 | 33700 | 33750 | 33700 | 178 |
| 412 | 20240227 | 123200 | 14509406400 | 33700 | 33700 | 33750 | 33700 | 185 |
| 413 | 20240227 | 123100 | 14503171300 | 33750 | 33750 | 33750 | 33700 | 367 |
| 414 | 20240227 | 123000 | 14490797100 | 33750 | 33700 | 33750 | 33700 | 344 |
| 415 | 20240227 | 122900 | 14479194150 | 33750 | 33700 | 33750 | 33700 | 264 |
| 416 | 20240227 | 122800 | 14470295700 | 33750 | 33750 | 33750 | 33700 | 364 |
| 417 | 20240227 | 122700 | 14458019350 | 33750 | 33600 | 33750 | 33600 | 644 |
| 418 | 20240227 | 122600 | 14436319700 | 33700 | 33550 | 33700 | 33550 | 708 |
| 419 | 20240227 | 122500 | 14412528300 | 33600 | 33600 | 33650 | 33550 | 262 |
| 420 | 20240227 | 122400 | 14403728350 | 33600 | 33650 | 33650 | 33550 | 403 |
| 421 | 20240227 | 122300 | 14390177800 | 33650 | 33650 | 33650 | 33550 | 130 |
| 422 | 20240227 | 122200 | 14385814050 | 33550 | 33650 | 33650 | 33550 | 1728 |
| 423 | 20240227 | 122100 | 14327788100 | 33600 | 33650 | 33650 | 33600 | 128 |
| 424 | 20240227 | 122000 | 14323484500 | 33600 | 33650 | 33650 | 33600 | 465 |
| 425 | 20240227 | 121900 | 14307856750 | 33650 | 33700 | 33700 | 33600 | 2589 |
| 426 | 20240227 | 121800 | 14220815750 | 33700 | 33700 | 33700 | 33650 | 389 |
| 427 | 20240227 | 121700 | 14207724150 | 33700 | 33700 | 33700 | 33650 | 402 |
| 428 | 20240227 | 121600 | 14194190200 | 33650 | 33700 | 33750 | 33650 | 2310 |
| 429 | 20240227 | 121500 | 14116395150 | 33750 | 33750 | 33850 | 33700 | 577 |
| 430 | 20240227 | 121400 | 14096913150 | 33850 | 33750 | 33850 | 33750 | 127 |
| 431 | 20240227 | 121300 | 14092626650 | 33750 | 33900 | 33900 | 33750 | 174 |
| 432 | 20240227 | 121200 | 14086747350 | 33800 | 33800 | 33900 | 33800 | 337 |
| 433 | 20240227 | 121100 | 14075345750 | 33800 | 33900 | 33950 | 33800 | 124 |
| 434 | 20240227 | 121000 | 14071150250 | 33900 | 33900 | 33950 | 33850 | 339 |
| 435 | 20240227 | 120900 | 14059663050 | 33950 | 33800 | 33950 | 33800 | 558 |
| 436 | 20240227 | 120800 | 14040731650 | 33900 | 33850 | 33950 | 33850 | 1084 |
| 437 | 20240227 | 120700 | 14003984850 | 33900 | 33750 | 33900 | 33700 | 787 |
| 438 | 20240227 | 120600 | 13977440650 | 33700 | 33850 | 33900 | 33700 | 2075 |
| 439 | 20240227 | 120500 | 13907403050 | 33800 | 33850 | 33850 | 33800 | 1449 |
| 440 | 20240227 | 120400 | 13858390750 | 33850 | 33950 | 33950 | 33850 | 80 |
| 441 | 20240227 | 120300 | 13855679100 | 33900 | 33950 | 34000 | 33850 | 1375 |
| 442 | 20240227 | 120200 | 13809097900 | 33950 | 34000 | 34000 | 33950 | 335 |
| 443 | 20240227 | 120100 | 13797722000 | 34000 | 34000 | 34000 | 33950 | 106 |
| 444 | 20240227 | 120000 | 13794122700 | 34000 | 33950 | 34000 | 33950 | 390 |
| 445 | 20240227 | 115900 | 13780878800 | 34000 | 34000 | 34000 | 33950 | 1230 |
| 446 | 20240227 | 115800 | 13739097050 | 34000 | 34000 | 34000 | 33950 | 146 |
| 447 | 20240227 | 115700 | 13734137650 | 33950 | 33950 | 34000 | 33950 | 573 |
| 448 | 20240227 | 115600 | 13714661600 | 33950 | 34000 | 34000 | 33950 | 129 |
| 449 | 20240227 | 115500 | 13710278550 | 33950 | 33950 | 34000 | 33900 | 381 |
| 450 | 20240227 | 115400 | 13697341500 | 33950 | 33850 | 33950 | 33850 | 285 |
| 451 | 20240227 | 115300 | 13687682950 | 33900 | 33950 | 34000 | 33850 | 1334 |
| 452 | 20240227 | 115200 | 13642495650 | 33950 | 33950 | 34000 | 33900 | 500 |
| 453 | 20240227 | 115100 | 13625504250 | 34000 | 34000 | 34000 | 33900 | 206 |
| 454 | 20240227 | 115000 | 13618508650 | 33950 | 33950 | 34000 | 33900 | 507 |
| 455 | 20240227 | 114900 | 13601280500 | 33950 | 34000 | 34000 | 33950 | 169 |
| 456 | 20240227 | 114800 | 13595540850 | 34000 | 33950 | 34050 | 33900 | 1447 |
| 457 | 20240227 | 114700 | 13546333650 | 33950 | 33950 | 33950 | 33850 | 505 |
| 458 | 20240227 | 114600 | 13529203100 | 33950 | 33950 | 33950 | 33850 | 298 |
| 459 | 20240227 | 114500 | 13519094400 | 33950 | 33950 | 33950 | 33900 | 520 |
| 460 | 20240227 | 114400 | 13501449000 | 33950 | 33950 | 33950 | 33900 | 1179 |
| 461 | 20240227 | 114300 | 13461474700 | 33950 | 33900 | 34000 | 33900 | 480 |
| 462 | 20240227 | 114200 | 13445181800 | 33950 | 34000 | 34000 | 33950 | 1120 |
| 463 | 20240227 | 114100 | 13407154150 | 34000 | 34050 | 34050 | 34000 | 733 |
| 464 | 20240227 | 114000 | 13382216650 | 34050 | 34000 | 34050 | 34000 | 455 |
| 465 | 20240227 | 113900 | 13366744950 | 34050 | 34000 | 34050 | 34000 | 1061 |
| 466 | 20240227 | 113800 | 13330669100 | 34000 | 33950 | 34000 | 33850 | 458 |
| 467 | 20240227 | 113700 | 13315110500 | 34000 | 34000 | 34000 | 33950 | 152 |
| 468 | 20240227 | 113600 | 13309946750 | 33950 | 34000 | 34050 | 33950 | 461 |
| 469 | 20240227 | 113500 | 13294274650 | 34000 | 34050 | 34050 | 33950 | 388 |
| 470 | 20240227 | 113400 | 13281075150 | 34050 | 34000 | 34100 | 33950 | 2880 |
| 471 | 20240227 | 113300 | 13183109700 | 33950 | 33950 | 34000 | 33900 | 378 |
| 472 | 20240227 | 113200 | 13170278400 | 33950 | 33950 | 34000 | 33850 | 907 |
| 473 | 20240227 | 113100 | 13139496050 | 33950 | 33800 | 34000 | 33800 | 2697 |
| 474 | 20240227 | 113000 | 13048123600 | 33800 | 33800 | 33850 | 33750 | 535 |
| 475 | 20240227 | 112900 | 13030040000 | 33850 | 33800 | 33850 | 33750 | 275 |
| 476 | 20240227 | 112800 | 13020743950 | 33800 | 33800 | 33850 | 33750 | 641 |
| 477 | 20240227 | 112700 | 12999087600 | 33750 | 33800 | 33800 | 33750 | 631 |
| 478 | 20240227 | 112600 | 12977771750 | 33800 | 33800 | 33800 | 33750 | 272 |
| 479 | 20240227 | 112500 | 12968582050 | 33750 | 33850 | 33850 | 33750 | 696 |
| 480 | 20240227 | 112400 | 12945058500 | 33850 | 33900 | 33900 | 33800 | 841 |
| 481 | 20240227 | 112300 | 12916588500 | 33900 | 33950 | 33950 | 33850 | 312 |
| 482 | 20240227 | 112200 | 12906015700 | 33900 | 33900 | 33950 | 33800 | 708 |
| 483 | 20240227 | 112100 | 12882018100 | 33900 | 33950 | 33950 | 33750 | 540 |
| 484 | 20240227 | 112000 | 12863721700 | 33950 | 33800 | 33950 | 33800 | 1687 |
| 485 | 20240227 | 111900 | 12806564900 | 33700 | 33800 | 33800 | 33700 | 300 |
| 486 | 20240227 | 111800 | 12796437000 | 33750 | 33800 | 33850 | 33750 | 674 |
| 487 | 20240227 | 111700 | 12773660250 | 33800 | 33750 | 33800 | 33700 | 733 |
| 488 | 20240227 | 111600 | 12748888950 | 33800 | 33800 | 33800 | 33750 | 307 |
| 489 | 20240227 | 111500 | 12738523650 | 33750 | 33750 | 33800 | 33750 | 299 |
| 490 | 20240227 | 111400 | 12728430000 | 33700 | 33800 | 33800 | 33700 | 241 |
| 491 | 20240227 | 111300 | 12720294500 | 33800 | 33800 | 33800 | 33750 | 330 |
| 492 | 20240227 | 111200 | 12709151400 | 33750 | 33750 | 33750 | 33700 | 287 |
| 493 | 20240227 | 111100 | 12699470800 | 33750 | 33800 | 33800 | 33700 | 1491 |
| 494 | 20240227 | 111000 | 12649094900 | 33800 | 33800 | 33800 | 33750 | 483 |
| 495 | 20240227 | 110900 | 12632776100 | 33750 | 33700 | 33800 | 33700 | 491 |
| 496 | 20240227 | 110800 | 12616209800 | 33750 | 33700 | 33750 | 33700 | 809 |
| 497 | 20240227 | 110700 | 12588923500 | 33700 | 33700 | 33700 | 33650 | 69 |
| 498 | 20240227 | 110600 | 12586598350 | 33600 | 33750 | 33750 | 33550 | 1011 |
| 499 | 20240227 | 110500 | 12552534800 | 33750 | 33600 | 33750 | 33600 | 836 |
| 500 | 20240227 | 110400 | 12524396700 | 33600 | 33600 | 33650 | 33500 | 227 |
| 501 | 20240227 | 110300 | 12516780350 | 33650 | 33500 | 33650 | 33450 | 2171 |
| 502 | 20240227 | 110200 | 12443880200 | 33500 | 33500 | 33600 | 33500 | 1014 |
| 503 | 20240227 | 110100 | 12409862650 | 33550 | 33500 | 33600 | 33450 | 1631 |
| 504 | 20240227 | 110000 | 12355161200 | 33500 | 33450 | 33500 | 33400 | 3791 |
| 505 | 20240227 | 105900 | 12228203650 | 33450 | 33450 | 33450 | 33400 | 324 |
| 506 | 20240227 | 105800 | 12217378750 | 33400 | 33500 | 33500 | 33400 | 668 |
| 507 | 20240227 | 105700 | 12195035000 | 33450 | 33500 | 33550 | 33450 | 686 |
| 508 | 20240227 | 105600 | 12172076400 | 33550 | 33550 | 33550 | 33450 | 219 |
| 509 | 20240227 | 105500 | 12164736950 | 33500 | 33500 | 33550 | 33450 | 1277 |
| 510 | 20240227 | 105400 | 12122001700 | 33500 | 33500 | 33550 | 33450 | 620 |
| 511 | 20240227 | 105300 | 12101233350 | 33500 | 33550 | 33550 | 33450 | 554 |
| 512 | 20240227 | 105200 | 12082677750 | 33500 | 33550 | 33600 | 33500 | 2137 |
| 513 | 20240227 | 105100 | 12011019400 | 33550 | 33450 | 33550 | 33450 | 770 |
| 514 | 20240227 | 105000 | 11985211950 | 33450 | 33550 | 33550 | 33450 | 895 |
| 515 | 20240227 | 104900 | 11955226150 | 33550 | 33600 | 33600 | 33550 | 1233 |
| 516 | 20240227 | 104800 | 11913842050 | 33600 | 33650 | 33650 | 33600 | 1004 |
| 517 | 20240227 | 104700 | 11880081700 | 33700 | 33700 | 33750 | 33650 | 986 |
| 518 | 20240227 | 104600 | 11846815250 | 33750 | 33750 | 33800 | 33650 | 253 |
| 519 | 20240227 | 104500 | 11838286450 | 33800 | 33900 | 33950 | 33750 | 1418 |
| 520 | 20240227 | 104400 | 11790254700 | 33900 | 33900 | 33900 | 33800 | 1657 |
| 521 | 20240227 | 104300 | 11734143350 | 33900 | 33800 | 33900 | 33800 | 441 |
| 522 | 20240227 | 104200 | 11719216650 | 33850 | 33600 | 33850 | 33600 | 1352 |
| 523 | 20240227 | 104100 | 11673596400 | 33600 | 33600 | 33700 | 33550 | 923 |
| 524 | 20240227 | 104000 | 11642560300 | 33600 | 33600 | 33650 | 33550 | 701 |
| 525 | 20240227 | 103900 | 11618995150 | 33600 | 33450 | 33650 | 33400 | 4177 |
| 526 | 20240227 | 103800 | 11478929100 | 33450 | 33450 | 33500 | 33400 | 1501 |
| 527 | 20240227 | 103700 | 11428776800 | 33400 | 33450 | 33450 | 33400 | 701 |
| 528 | 20240227 | 103600 | 11405341200 | 33450 | 33450 | 33500 | 33400 | 939 |
| 529 | 20240227 | 103500 | 11373932000 | 33450 | 33400 | 33500 | 33400 | 962 |
| 530 | 20240227 | 103400 | 11341779950 | 33400 | 33450 | 33500 | 33400 | 327 |
| 531 | 20240227 | 103300 | 11330848550 | 33450 | 33500 | 33500 | 33400 | 2076 |
| 532 | 20240227 | 103200 | 11261400050 | 33500 | 33450 | 33500 | 33400 | 1715 |
| 533 | 20240227 | 103100 | 11204067450 | 33450 | 33500 | 33550 | 33450 | 609 |
| 534 | 20240227 | 103000 | 11183669500 | 33500 | 33450 | 33550 | 33450 | 1183 |
| 535 | 20240227 | 102900 | 11144059000 | 33450 | 33400 | 33450 | 33400 | 575 |
| 536 | 20240227 | 102800 | 11124835200 | 33400 | 33550 | 33600 | 33400 | 9232 |
| 537 | 20240227 | 102700 | 10815665700 | 33550 | 33600 | 33600 | 33550 | 368 |
| 538 | 20240227 | 102600 | 10803315350 | 33550 | 33600 | 33650 | 33550 | 992 |
| 539 | 20240227 | 102500 | 10770003700 | 33600 | 33600 | 33650 | 33600 | 1184 |
| 540 | 20240227 | 102400 | 10730195600 | 33600 | 33650 | 33650 | 33600 | 1350 |
| 541 | 20240227 | 102300 | 10684833600 | 33600 | 33600 | 33650 | 33550 | 3130 |
| 542 | 20240227 | 102200 | 10579666250 | 33650 | 33650 | 33700 | 33600 | 1302 |
| 543 | 20240227 | 102100 | 10535865700 | 33700 | 33800 | 33800 | 33650 | 2089 |
| 544 | 20240227 | 102000 | 10465464750 | 33750 | 33800 | 33850 | 33750 | 860 |
| 545 | 20240227 | 101900 | 10436404300 | 33850 | 33900 | 33900 | 33800 | 1042 |
| 546 | 20240227 | 101800 | 10401143150 | 33900 | 33900 | 33900 | 33850 | 349 |
| 547 | 20240227 | 101700 | 10389325700 | 33850 | 33900 | 33950 | 33850 | 730 |
| 548 | 20240227 | 101600 | 10364579750 | 33900 | 33850 | 33900 | 33750 | 1005 |
| 549 | 20240227 | 101500 | 10330594050 | 33850 | 34000 | 34000 | 33750 | 1148 |
| 550 | 20240227 | 101400 | 10291764400 | 34000 | 33600 | 34100 | 33600 | 2124 |
| 551 | 20240227 | 101300 | 10219658000 | 33550 | 34050 | 34100 | 33550 | 5448 |
| 552 | 20240227 | 101200 | 10035433300 | 34050 | 34150 | 34200 | 34050 | 3125 |
| 553 | 20240227 | 101100 | 9928766300 | 34150 | 34000 | 34150 | 33900 | 3418 |
| 554 | 20240227 | 101000 | 9812363850 | 33950 | 34050 | 34050 | 33900 | 2217 |
| 555 | 20240227 | 100900 | 9737062150 | 34050 | 33900 | 34100 | 33900 | 7974 |
| 556 | 20240227 | 100800 | 9465753800 | 33900 | 33750 | 33950 | 33700 | 6375 |
| 557 | 20240227 | 100700 | 9249890600 | 33750 | 33550 | 33750 | 33500 | 2717 |
| 558 | 20240227 | 100600 | 9158441500 | 33500 | 33750 | 33800 | 33500 | 977 |
| 559 | 20240227 | 100500 | 9125505300 | 33750 | 33700 | 33850 | 33500 | 3879 |
| 560 | 20240227 | 100400 | 8994533800 | 33700 | 33700 | 33700 | 33500 | 1352 |
| 561 | 20240227 | 100300 | 8949072400 | 33700 | 33750 | 33800 | 33650 | 1812 |
| 562 | 20240227 | 100200 | 8887990650 | 33800 | 33800 | 33800 | 33700 | 2699 |
| 563 | 20240227 | 100100 | 8796819100 | 33800 | 33600 | 33800 | 33550 | 3821 |
| 564 | 20240227 | 100000 | 8668112750 | 33550 | 33400 | 33550 | 33400 | 1368 |
| 565 | 20240227 | 095900 | 8622300500 | 33450 | 33350 | 33450 | 33250 | 1138 |
| 566 | 20240227 | 095800 | 8584340100 | 33350 | 33250 | 33350 | 33200 | 1896 |
| 567 | 20240227 | 095700 | 8521248850 | 33250 | 33150 | 33250 | 33150 | 977 |
| 568 | 20240227 | 095600 | 8488828600 | 33100 | 33150 | 33150 | 33100 | 1680 |
| 569 | 20240227 | 095500 | 8433214900 | 33100 | 33100 | 33200 | 33050 | 2336 |
| 570 | 20240227 | 095400 | 8355906250 | 33100 | 33100 | 33150 | 33050 | 1337 |
| 571 | 20240227 | 095300 | 8311640500 | 33050 | 33050 | 33050 | 33000 | 6272 |
| 572 | 20240227 | 095200 | 8104485900 | 33100 | 33350 | 33350 | 33050 | 9199 |
| 573 | 20240227 | 095100 | 7799380850 | 33350 | 33300 | 33350 | 33200 | 2504 |
| 574 | 20240227 | 095000 | 7716078950 | 33300 | 33250 | 33400 | 33250 | 2582 |
| 575 | 20240227 | 094900 | 7630129600 | 33250 | 33200 | 33300 | 33150 | 4058 |
| 576 | 20240227 | 094800 | 7495381150 | 33200 | 33250 | 33250 | 33200 | 3125 |
| 577 | 20240227 | 094700 | 7391527700 | 33250 | 33350 | 33400 | 33250 | 3305 |
| 578 | 20240227 | 094600 | 7281531350 | 33300 | 33400 | 33450 | 33200 | 6412 |
| 579 | 20240227 | 094500 | 7067979150 | 33400 | 33550 | 33600 | 33350 | 15609 |
| 580 | 20240227 | 094400 | 6545373050 | 33600 | 33750 | 33750 | 33550 | 18593 |
| 581 | 20240227 | 094300 | 5920519300 | 33750 | 33800 | 33800 | 33700 | 2051 |
| 582 | 20240227 | 094200 | 5851323600 | 33750 | 33750 | 33800 | 33700 | 1007 |
| 583 | 20240227 | 094100 | 5817336750 | 33750 | 33750 | 33800 | 33700 | 3710 |
| 584 | 20240227 | 094000 | 5692158600 | 33700 | 33750 | 33800 | 33700 | 5883 |
| 585 | 20240227 | 093900 | 5493653600 | 33750 | 33800 | 33850 | 33750 | 1250 |
| 586 | 20240227 | 093800 | 5451446050 | 33800 | 33800 | 33850 | 33750 | 2663 |
| 587 | 20240227 | 093700 | 5361411150 | 33800 | 33900 | 33950 | 33800 | 7916 |
| 588 | 20240227 | 093600 | 5093569900 | 33900 | 33950 | 34000 | 33850 | 2425 |
| 589 | 20240227 | 093500 | 5011325350 | 33950 | 34050 | 34050 | 33900 | 1117 |
| 590 | 20240227 | 093400 | 4973351400 | 34050 | 33900 | 34050 | 33850 | 1153 |
| 591 | 20240227 | 093300 | 4934222650 | 33900 | 34000 | 34000 | 33900 | 916 |
| 592 | 20240227 | 093200 | 4903141450 | 34000 | 34050 | 34050 | 33950 | 985 |
| 593 | 20240227 | 093100 | 4869623050 | 34050 | 34100 | 34100 | 34000 | 249 |
| 594 | 20240227 | 093000 | 4861139050 | 34050 | 34200 | 34200 | 34050 | 2747 |
| 595 | 20240227 | 092900 | 4767490350 | 34150 | 34050 | 34200 | 34050 | 2051 |
| 596 | 20240227 | 092800 | 4697521750 | 34050 | 34000 | 34100 | 33950 | 907 |
| 597 | 20240227 | 092700 | 4666666200 | 33950 | 33900 | 33950 | 33900 | 719 |
| 598 | 20240227 | 092600 | 4642272250 | 33950 | 33900 | 33950 | 33850 | 2209 |
| 599 | 20240227 | 092500 | 4567461900 | 33900 | 33850 | 34000 | 33850 | 2805 |
| 600 | 20240227 | 092400 | 4472320300 | 33850 | 33900 | 33900 | 33800 | 5423 |
| 601 | 20240227 | 092300 | 4288931900 | 33800 | 33850 | 33950 | 33800 | 5062 |
| 602 | 20240227 | 092200 | 4117461200 | 33900 | 34000 | 34000 | 33800 | 5212 |
| 603 | 20240227 | 092100 | 3940773350 | 34000 | 34050 | 34150 | 33950 | 4978 |
| 604 | 20240227 | 092000 | 3771366200 | 34100 | 34150 | 34200 | 34050 | 2805 |
| 605 | 20240227 | 091900 | 3675645850 | 34200 | 34100 | 34200 | 34100 | 1257 |
| 606 | 20240227 | 091800 | 3632719200 | 34100 | 34100 | 34250 | 34050 | 3751 |
| 607 | 20240227 | 091700 | 3504810350 | 34100 | 34100 | 34200 | 34000 | 3697 |
| 608 | 20240227 | 091600 | 3378758750 | 34100 | 34050 | 34150 | 33950 | 2381 |
| 609 | 20240227 | 091500 | 3297680200 | 34100 | 34050 | 34150 | 34000 | 1729 |
| 610 | 20240227 | 091400 | 3238793450 | 34050 | 33900 | 34150 | 33850 | 1902 |
| 611 | 20240227 | 091300 | 3174095250 | 34150 | 33850 | 34150 | 33700 | 9609 |
| 612 | 20240227 | 091200 | 2849195050 | 33800 | 33950 | 34000 | 33600 | 9873 |
| 613 | 20240227 | 091100 | 2515327350 | 34000 | 34300 | 34300 | 34000 | 11376 |
| 614 | 20240227 | 091000 | 2127197950 | 34250 | 34250 | 34350 | 34200 | 2633 |
| 615 | 20240227 | 090900 | 2036996400 | 34300 | 34500 | 34550 | 34250 | 4187 |
| 616 | 20240227 | 090800 | 1893268750 | 34450 | 34300 | 34500 | 34250 | 2766 |
| 617 | 20240227 | 090700 | 1798292650 | 34250 | 34450 | 34450 | 34200 | 4004 |
| 618 | 20240227 | 090600 | 1660920200 | 34400 | 34650 | 34700 | 34300 | 9494 |
| 619 | 20240227 | 090500 | 1333340550 | 34650 | 34700 | 34750 | 34550 | 5622 |
| 620 | 20240227 | 090400 | 1138407100 | 34700 | 34900 | 35100 | 34650 | 4582 |
| 621 | 20240227 | 090300 | 979042400 | 35150 | 34800 | 35150 | 34800 | 3007 |
| 622 | 20240227 | 090200 | 873703600 | 34700 | 34650 | 34900 | 34550 | 4228 |
| 623 | 20240227 | 090100 | 727082000 | 34700 | 34800 | 34850 | 34550 | 4501 |
| 624 | 20240227 | 090000 | 571124450 | 34900 | 34900 | 35400 | 34850 | 15774 |