32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 185100 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 22606 |
| 3 | 20240227 | 185000 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20240227 | 184900 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20240227 | 184800 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20240227 | 184700 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20240227 | 184600 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20240227 | 184500 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20240227 | 184400 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20240227 | 184300 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20240227 | 184200 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20240227 | 184100 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20240227 | 184000 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20240227 | 183900 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20240227 | 183800 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20240227 | 183700 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20240227 | 183600 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20240227 | 183500 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20240227 | 183400 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20240227 | 183300 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20240227 | 183200 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20240227 | 183100 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20240227 | 183000 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20240227 | 182900 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20240227 | 182800 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20240227 | 182700 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20240227 | 182600 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20240227 | 182500 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20240227 | 182400 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20240227 | 182300 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20240227 | 182200 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20240227 | 182100 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 22606 |
| 33 | 20240227 | 182000 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20240227 | 181900 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20240227 | 181800 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20240227 | 181700 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20240227 | 181600 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20240227 | 181500 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20240227 | 181400 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20240227 | 181300 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20240227 | 181200 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20240227 | 181100 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20240227 | 181000 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20240227 | 180900 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20240227 | 180800 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20240227 | 180700 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20240227 | 180600 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20240227 | 180500 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20240227 | 180400 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20240227 | 180300 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20240227 | 180200 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20240227 | 180100 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20240227 | 180000 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20240227 | 175900 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20240227 | 175800 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20240227 | 175700 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20240227 | 175600 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20240227 | 175500 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20240227 | 175400 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20240227 | 175300 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20240227 | 175200 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20240227 | 175100 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 22606 |
| 63 | 20240227 | 175000 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20240227 | 174900 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20240227 | 174800 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20240227 | 174700 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20240227 | 174600 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20240227 | 174500 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20240227 | 174400 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20240227 | 174300 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20240227 | 174200 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20240227 | 174100 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20240227 | 174000 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20240227 | 173900 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20240227 | 173800 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20240227 | 173700 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20240227 | 173600 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20240227 | 173500 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20240227 | 173400 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20240227 | 173300 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20240227 | 173200 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20240227 | 173100 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20240227 | 173000 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20240227 | 172900 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20240227 | 172800 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20240227 | 172700 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20240227 | 172600 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20240227 | 172500 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20240227 | 172400 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20240227 | 172300 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20240227 | 172200 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20240227 | 172100 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 22606 |
| 93 | 20240227 | 172000 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20240227 | 171900 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20240227 | 171800 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20240227 | 171700 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20240227 | 171600 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20240227 | 171500 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20240227 | 171400 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20240227 | 171300 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20240227 | 171200 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20240227 | 171100 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20240227 | 171000 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20240227 | 170900 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20240227 | 170800 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20240227 | 170700 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20240227 | 170600 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20240227 | 170500 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20240227 | 170400 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20240227 | 170300 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20240227 | 170200 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20240227 | 170100 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20240227 | 170000 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20240227 | 165900 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20240227 | 165800 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20240227 | 165700 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20240227 | 165600 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20240227 | 165500 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20240227 | 165400 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20240227 | 165300 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20240227 | 165200 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20240227 | 165100 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 22606 |
| 123 | 20240227 | 165000 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20240227 | 164900 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20240227 | 164800 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20240227 | 164700 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20240227 | 164600 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20240227 | 164500 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20240227 | 164400 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20240227 | 164300 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20240227 | 164200 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20240227 | 164100 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20240227 | 164000 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20240227 | 163900 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20240227 | 163800 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20240227 | 163700 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20240227 | 163600 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20240227 | 163500 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20240227 | 163400 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20240227 | 163300 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20240227 | 163200 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20240227 | 163100 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20240227 | 163000 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20240227 | 162900 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20240227 | 162800 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20240227 | 162700 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20240227 | 162600 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20240227 | 162500 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20240227 | 162400 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20240227 | 162300 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20240227 | 162200 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20240227 | 162100 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 22606 |
| 153 | 20240227 | 162000 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20240227 | 161900 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20240227 | 161800 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20240227 | 161700 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20240227 | 161600 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20240227 | 161500 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20240227 | 161400 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20240227 | 161300 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20240227 | 161200 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20240227 | 161100 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20240227 | 161000 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20240227 | 160900 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20240227 | 160800 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20240227 | 160700 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20240227 | 160600 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20240227 | 160500 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20240227 | 160400 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20240227 | 160300 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20240227 | 160200 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20240227 | 160100 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20240227 | 160000 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20240227 | 155900 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20240227 | 155800 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20240227 | 155700 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20240227 | 155600 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20240227 | 155500 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20240227 | 155400 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20240227 | 155300 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20240227 | 155200 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20240227 | 155100 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 22606 |
| 183 | 20240227 | 155000 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20240227 | 154900 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20240227 | 154800 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20240227 | 154700 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20240227 | 154600 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20240227 | 154500 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20240227 | 154400 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20240227 | 154300 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20240227 | 154200 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20240227 | 154100 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20240227 | 154000 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20240227 | 153900 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20240227 | 153800 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20240227 | 153700 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20240227 | 153600 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20240227 | 153500 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20240227 | 153400 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20240227 | 153300 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20240227 | 153200 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20240227 | 153100 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20240227 | 153000 | 30385546600 | 44000 | 44000 | 44000 | 44000 | 22606 |
| 204 | 20240227 | 152900 | 29390882600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20240227 | 152800 | 29390882600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20240227 | 152700 | 29390882600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20240227 | 152600 | 29390882600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20240227 | 152500 | 29390882600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20240227 | 152400 | 29390882600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20240227 | 152300 | 29390882600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20240227 | 152200 | 29390882600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20240227 | 152100 | 29390882600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 213 | 20240227 | 152000 | 29390882600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20240227 | 151900 | 29390882600 | 43750 | 43800 | 43900 | 43750 | 2955 |
| 215 | 20240227 | 151800 | 29261313550 | 43800 | 43800 | 43800 | 43700 | 2518 |
| 216 | 20240227 | 151700 | 29151186200 | 43800 | 43850 | 43900 | 43800 | 2244 |
| 217 | 20240227 | 151600 | 29052866050 | 43900 | 43850 | 43900 | 43850 | 824 |
| 218 | 20240227 | 151500 | 29016726450 | 43850 | 43850 | 43900 | 43850 | 1395 |
| 219 | 20240227 | 151400 | 28955555650 | 43900 | 43900 | 43900 | 43800 | 540 |
| 220 | 20240227 | 151300 | 28931863900 | 43950 | 43900 | 43950 | 43800 | 2281 |
| 221 | 20240227 | 151200 | 28831816350 | 43950 | 44000 | 44000 | 43900 | 842 |
| 222 | 20240227 | 151100 | 28794842550 | 44000 | 43850 | 44000 | 43850 | 2337 |
| 223 | 20240227 | 151000 | 28692092250 | 43950 | 44000 | 44000 | 43900 | 1977 |
| 224 | 20240227 | 150900 | 28605268450 | 44000 | 43950 | 44000 | 43900 | 1456 |
| 225 | 20240227 | 150800 | 28541275650 | 43950 | 43950 | 43950 | 43900 | 1088 |
| 226 | 20240227 | 150700 | 28493491800 | 43900 | 43950 | 44000 | 43900 | 1990 |
| 227 | 20240227 | 150600 | 28406028700 | 44000 | 44000 | 44000 | 43900 | 710 |
| 228 | 20240227 | 150500 | 28374810250 | 44000 | 43900 | 44000 | 43900 | 6754 |
| 229 | 20240227 | 150400 | 28077969800 | 43950 | 43950 | 43950 | 43900 | 455 |
| 230 | 20240227 | 150300 | 28057983600 | 43900 | 43900 | 43950 | 43850 | 1483 |
| 231 | 20240227 | 150200 | 27992877750 | 43900 | 43900 | 43900 | 43900 | 304 |
| 232 | 20240227 | 150100 | 27979532150 | 43900 | 43850 | 43900 | 43800 | 3921 |
| 233 | 20240227 | 150000 | 27807506350 | 43800 | 43900 | 43900 | 43800 | 1866 |
| 234 | 20240227 | 145900 | 27725612600 | 43900 | 43850 | 43900 | 43800 | 2341 |
| 235 | 20240227 | 145800 | 27623000850 | 43900 | 43850 | 43900 | 43800 | 1736 |
| 236 | 20240227 | 145700 | 27546930400 | 43850 | 43800 | 43900 | 43800 | 763 |
| 237 | 20240227 | 145600 | 27513472800 | 43850 | 43850 | 43900 | 43800 | 1894 |
| 238 | 20240227 | 145500 | 27430389400 | 43850 | 43800 | 43850 | 43800 | 1510 |
| 239 | 20240227 | 145400 | 27364235000 | 43750 | 43800 | 43800 | 43750 | 982 |
| 240 | 20240227 | 145300 | 27321235600 | 43750 | 43750 | 43800 | 43600 | 1363 |
| 241 | 20240227 | 145200 | 27261648050 | 43750 | 43750 | 43750 | 43700 | 687 |
| 242 | 20240227 | 145100 | 27231604500 | 43750 | 43700 | 43750 | 43650 | 573 |
| 243 | 20240227 | 145000 | 27206561500 | 43700 | 43700 | 43750 | 43650 | 727 |
| 244 | 20240227 | 144900 | 27174803050 | 43700 | 43700 | 43700 | 43650 | 506 |
| 245 | 20240227 | 144800 | 27152694750 | 43700 | 43650 | 43700 | 43600 | 1208 |
| 246 | 20240227 | 144700 | 27099934500 | 43650 | 43700 | 43700 | 43600 | 2078 |
| 247 | 20240227 | 144600 | 27009211400 | 43650 | 43700 | 43700 | 43650 | 522 |
| 248 | 20240227 | 144500 | 26986408350 | 43700 | 43750 | 43750 | 43700 | 2427 |
| 249 | 20240227 | 144400 | 26880323050 | 43700 | 43850 | 43850 | 43700 | 1473 |
| 250 | 20240227 | 144300 | 26815827800 | 43900 | 43700 | 43900 | 43650 | 2525 |
| 251 | 20240227 | 144200 | 26705249600 | 43700 | 43750 | 43800 | 43700 | 2818 |
| 252 | 20240227 | 144100 | 26582037750 | 43800 | 43800 | 43900 | 43750 | 2274 |
| 253 | 20240227 | 144000 | 26482402000 | 43850 | 43900 | 43950 | 43850 | 2716 |
| 254 | 20240227 | 143900 | 26363216800 | 43900 | 43850 | 43950 | 43850 | 2191 |
| 255 | 20240227 | 143800 | 26267036400 | 43900 | 43950 | 43950 | 43900 | 888 |
| 256 | 20240227 | 143700 | 26228037550 | 43950 | 43850 | 43950 | 43850 | 4030 |
| 257 | 20240227 | 143600 | 26051124800 | 43850 | 43800 | 43850 | 43800 | 448 |
| 258 | 20240227 | 143500 | 26031487400 | 43800 | 43800 | 43850 | 43800 | 726 |
| 259 | 20240227 | 143400 | 25999667600 | 43800 | 43850 | 43850 | 43750 | 2030 |
| 260 | 20240227 | 143300 | 25910773950 | 43850 | 43900 | 43900 | 43800 | 623 |
| 261 | 20240227 | 143200 | 25883452750 | 43900 | 43850 | 43900 | 43850 | 500 |
| 262 | 20240227 | 143100 | 25861510750 | 43850 | 43850 | 43900 | 43850 | 474 |
| 263 | 20240227 | 143000 | 25840711800 | 43850 | 43800 | 43900 | 43800 | 403 |
| 264 | 20240227 | 142900 | 25823030100 | 43850 | 43900 | 43900 | 43800 | 2892 |
| 265 | 20240227 | 142800 | 25696333150 | 43900 | 43850 | 43900 | 43800 | 2777 |
| 266 | 20240227 | 142700 | 25574629600 | 43900 | 43900 | 43900 | 43800 | 2042 |
| 267 | 20240227 | 142600 | 25485081950 | 43850 | 43900 | 43900 | 43850 | 387 |
| 268 | 20240227 | 142500 | 25468094000 | 43900 | 43800 | 43900 | 43800 | 962 |
| 269 | 20240227 | 142400 | 25425873500 | 43800 | 43850 | 43900 | 43800 | 760 |
| 270 | 20240227 | 142300 | 25392548300 | 43900 | 43850 | 43900 | 43850 | 362 |
| 271 | 20240227 | 142200 | 25376661700 | 43900 | 43950 | 43950 | 43900 | 254 |
| 272 | 20240227 | 142100 | 25365507050 | 43950 | 43900 | 43950 | 43850 | 1755 |
| 273 | 20240227 | 142000 | 25288444350 | 43900 | 43900 | 43950 | 43900 | 744 |
| 274 | 20240227 | 141900 | 25255779500 | 43950 | 43900 | 43950 | 43900 | 460 |
| 275 | 20240227 | 141800 | 25235566200 | 43900 | 43900 | 43950 | 43850 | 1656 |
| 276 | 20240227 | 141700 | 25162867300 | 43900 | 43800 | 43950 | 43800 | 4281 |
| 277 | 20240227 | 141600 | 24974986600 | 43800 | 43850 | 43850 | 43800 | 1376 |
| 278 | 20240227 | 141500 | 24914714650 | 43850 | 43800 | 43850 | 43800 | 573 |
| 279 | 20240227 | 141400 | 24889591450 | 43800 | 43850 | 43850 | 43800 | 710 |
| 280 | 20240227 | 141300 | 24858480850 | 43800 | 43800 | 43850 | 43800 | 600 |
| 281 | 20240227 | 141200 | 24832180650 | 43850 | 43850 | 43850 | 43800 | 317 |
| 282 | 20240227 | 141100 | 24818285100 | 43850 | 43900 | 43900 | 43800 | 1956 |
| 283 | 20240227 | 141000 | 24732482900 | 43900 | 43850 | 43900 | 43850 | 487 |
| 284 | 20240227 | 140900 | 24711107300 | 43900 | 43850 | 43900 | 43800 | 767 |
| 285 | 20240227 | 140800 | 24677449450 | 43900 | 43700 | 43900 | 43700 | 1709 |
| 286 | 20240227 | 140700 | 24602525750 | 43700 | 43700 | 43800 | 43650 | 1684 |
| 287 | 20240227 | 140600 | 24528843250 | 43700 | 43650 | 43750 | 43650 | 637 |
| 288 | 20240227 | 140500 | 24500999000 | 43700 | 43700 | 43750 | 43650 | 617 |
| 289 | 20240227 | 140400 | 24474045750 | 43700 | 43800 | 43800 | 43650 | 664 |
| 290 | 20240227 | 140300 | 24445025650 | 43750 | 43700 | 43800 | 43650 | 770 |
| 291 | 20240227 | 140200 | 24411350250 | 43700 | 43750 | 43750 | 43650 | 1098 |
| 292 | 20240227 | 140100 | 24363356300 | 43800 | 43750 | 43800 | 43700 | 630 |
| 293 | 20240227 | 140000 | 24335777300 | 43750 | 43700 | 43800 | 43700 | 717 |
| 294 | 20240227 | 135900 | 24304426850 | 43700 | 43750 | 43750 | 43700 | 231 |
| 295 | 20240227 | 135800 | 24294320700 | 43750 | 43800 | 43800 | 43750 | 348 |
| 296 | 20240227 | 135700 | 24279091450 | 43800 | 43800 | 43800 | 43750 | 448 |
| 297 | 20240227 | 135600 | 24259480800 | 43800 | 43750 | 43800 | 43750 | 330 |
| 298 | 20240227 | 135500 | 24245027800 | 43800 | 43800 | 43800 | 43750 | 404 |
| 299 | 20240227 | 135400 | 24227336650 | 43850 | 43750 | 43850 | 43700 | 1465 |
| 300 | 20240227 | 135300 | 24163159650 | 43750 | 43700 | 43800 | 43700 | 334 |
| 301 | 20240227 | 135200 | 24148537200 | 43700 | 43850 | 43850 | 43650 | 758 |
| 302 | 20240227 | 135100 | 24115398100 | 43800 | 43850 | 43900 | 43800 | 1308 |
| 303 | 20240227 | 135000 | 24058022900 | 43850 | 43850 | 43900 | 43750 | 1303 |
| 304 | 20240227 | 134900 | 24000888200 | 43850 | 43800 | 43850 | 43800 | 1013 |
| 305 | 20240227 | 134800 | 23956470850 | 43800 | 43800 | 43850 | 43750 | 1085 |
| 306 | 20240227 | 134700 | 23908898750 | 43800 | 43850 | 43850 | 43700 | 284 |
| 307 | 20240227 | 134600 | 23896478950 | 43850 | 43750 | 43850 | 43750 | 1298 |
| 308 | 20240227 | 134500 | 23839666550 | 43750 | 43900 | 43900 | 43750 | 1610 |
| 309 | 20240227 | 134400 | 23769110000 | 43800 | 43850 | 43900 | 43800 | 1229 |
| 310 | 20240227 | 134300 | 23715207400 | 43900 | 43850 | 43900 | 43850 | 935 |
| 311 | 20240227 | 134200 | 23674187800 | 43850 | 43850 | 43850 | 43800 | 468 |
| 312 | 20240227 | 134100 | 23653666250 | 43800 | 43750 | 43850 | 43700 | 1285 |
| 313 | 20240227 | 134000 | 23597421600 | 43750 | 43650 | 43750 | 43600 | 1220 |
| 314 | 20240227 | 133900 | 23544118100 | 43650 | 43550 | 43650 | 43550 | 532 |
| 315 | 20240227 | 133800 | 23520924400 | 43550 | 43600 | 43650 | 43500 | 1469 |
| 316 | 20240227 | 133700 | 23456906400 | 43600 | 43650 | 43700 | 43600 | 1251 |
| 317 | 20240227 | 133600 | 23402299500 | 43750 | 43700 | 43750 | 43650 | 2390 |
| 318 | 20240227 | 133500 | 23297846000 | 43750 | 43750 | 43800 | 43700 | 1528 |
| 319 | 20240227 | 133400 | 23230998750 | 43750 | 43850 | 43900 | 43750 | 1146 |
| 320 | 20240227 | 133300 | 23180791850 | 43900 | 43850 | 43900 | 43800 | 1736 |
| 321 | 20240227 | 133200 | 23104611850 | 43850 | 43950 | 44000 | 43850 | 2582 |
| 322 | 20240227 | 133100 | 22991191100 | 43950 | 43900 | 44000 | 43850 | 7056 |
| 323 | 20240227 | 133000 | 22681225850 | 43900 | 43850 | 43900 | 43850 | 681 |
| 324 | 20240227 | 132900 | 22651332750 | 43900 | 43750 | 43900 | 43750 | 3033 |
| 325 | 20240227 | 132800 | 22518328650 | 43800 | 43750 | 43800 | 43700 | 806 |
| 326 | 20240227 | 132700 | 22483048700 | 43800 | 43800 | 43800 | 43750 | 522 |
| 327 | 20240227 | 132600 | 22460197900 | 43750 | 43800 | 43800 | 43700 | 978 |
| 328 | 20240227 | 132500 | 22417435750 | 43750 | 43800 | 43800 | 43750 | 549 |
| 329 | 20240227 | 132400 | 22393392500 | 43750 | 43850 | 43850 | 43700 | 1711 |
| 330 | 20240227 | 132300 | 22318475150 | 43800 | 43800 | 43850 | 43800 | 368 |
| 331 | 20240227 | 132200 | 22302350350 | 43850 | 43800 | 43850 | 43750 | 598 |
| 332 | 20240227 | 132100 | 22276146850 | 43800 | 43800 | 43850 | 43750 | 1410 |
| 333 | 20240227 | 132000 | 22214387600 | 43800 | 43800 | 43850 | 43750 | 2626 |
| 334 | 20240227 | 131900 | 22099299250 | 43800 | 43800 | 43800 | 43750 | 6531 |
| 335 | 20240227 | 131800 | 21813277750 | 43750 | 43700 | 43800 | 43700 | 1264 |
| 336 | 20240227 | 131700 | 21757984150 | 43700 | 43700 | 43700 | 43650 | 1111 |
| 337 | 20240227 | 131600 | 21709453350 | 43650 | 43650 | 43650 | 43600 | 140 |
| 338 | 20240227 | 131500 | 21703342450 | 43600 | 43600 | 43650 | 43550 | 1047 |
| 339 | 20240227 | 131400 | 21657688100 | 43600 | 43550 | 43600 | 43550 | 437 |
| 340 | 20240227 | 131300 | 21638635050 | 43550 | 43650 | 43650 | 43550 | 1563 |
| 341 | 20240227 | 131200 | 21570459200 | 43700 | 43750 | 43750 | 43700 | 777 |
| 342 | 20240227 | 131100 | 21536495150 | 43700 | 43750 | 43750 | 43700 | 1418 |
| 343 | 20240227 | 131000 | 21474458800 | 43750 | 43800 | 43800 | 43750 | 1099 |
| 344 | 20240227 | 130900 | 21426341350 | 43800 | 43800 | 43850 | 43750 | 2552 |
| 345 | 20240227 | 130800 | 21314535900 | 43800 | 43750 | 43850 | 43700 | 4860 |
| 346 | 20240227 | 130700 | 21101789700 | 43700 | 43600 | 43700 | 43600 | 2285 |
| 347 | 20240227 | 130600 | 21001980850 | 43600 | 43600 | 43650 | 43600 | 440 |
| 348 | 20240227 | 130500 | 20982786250 | 43600 | 43600 | 43650 | 43550 | 947 |
| 349 | 20240227 | 130400 | 20941501550 | 43600 | 43600 | 43600 | 43550 | 455 |
| 350 | 20240227 | 130300 | 20921664550 | 43550 | 43600 | 43600 | 43550 | 715 |
| 351 | 20240227 | 130200 | 20890524800 | 43600 | 43600 | 43600 | 43600 | 615 |
| 352 | 20240227 | 130100 | 20863710800 | 43600 | 43550 | 43650 | 43550 | 364 |
| 353 | 20240227 | 130000 | 20847825850 | 43550 | 43600 | 43700 | 43550 | 1456 |
| 354 | 20240227 | 125900 | 20784303200 | 43650 | 43650 | 43650 | 43600 | 1253 |
| 355 | 20240227 | 125800 | 20729609900 | 43650 | 43600 | 43650 | 43600 | 278 |
| 356 | 20240227 | 125700 | 20717478950 | 43600 | 43600 | 43600 | 43550 | 970 |
| 357 | 20240227 | 125600 | 20675200400 | 43600 | 43600 | 43600 | 43550 | 827 |
| 358 | 20240227 | 125500 | 20639143400 | 43550 | 43500 | 43550 | 43450 | 1392 |
| 359 | 20240227 | 125400 | 20578553800 | 43500 | 43500 | 43550 | 43450 | 1167 |
| 360 | 20240227 | 125300 | 20527795750 | 43550 | 43550 | 43550 | 43500 | 185 |
| 361 | 20240227 | 125200 | 20519740700 | 43500 | 43450 | 43500 | 43450 | 187 |
| 362 | 20240227 | 125100 | 20511606450 | 43450 | 43500 | 43550 | 43450 | 809 |
| 363 | 20240227 | 125000 | 20476393300 | 43400 | 43500 | 43550 | 43400 | 786 |
| 364 | 20240227 | 124900 | 20442212800 | 43450 | 43400 | 43450 | 43400 | 473 |
| 365 | 20240227 | 124800 | 20421661000 | 43400 | 43450 | 43450 | 43400 | 199 |
| 366 | 20240227 | 124700 | 20413015300 | 43450 | 43450 | 43450 | 43450 | 68 |
| 367 | 20240227 | 124600 | 20410060700 | 43450 | 43400 | 43450 | 43400 | 331 |
| 368 | 20240227 | 124500 | 20395686050 | 43450 | 43350 | 43450 | 43350 | 206 |
| 369 | 20240227 | 124400 | 20386746750 | 43350 | 43350 | 43400 | 43350 | 292 |
| 370 | 20240227 | 124300 | 20374076450 | 43400 | 43400 | 43450 | 43400 | 698 |
| 371 | 20240227 | 124200 | 20343774150 | 43400 | 43500 | 43500 | 43400 | 328 |
| 372 | 20240227 | 124100 | 20329516450 | 43450 | 43450 | 43450 | 43450 | 119 |
| 373 | 20240227 | 124000 | 20324345900 | 43500 | 43400 | 43500 | 43400 | 257 |
| 374 | 20240227 | 123900 | 20313171400 | 43450 | 43450 | 43450 | 43400 | 499 |
| 375 | 20240227 | 123800 | 20291503150 | 43400 | 43350 | 43450 | 43350 | 344 |
| 376 | 20240227 | 123700 | 20276564000 | 43400 | 43350 | 43400 | 43350 | 280 |
| 377 | 20240227 | 123600 | 20264412450 | 43400 | 43500 | 43500 | 43400 | 1076 |
| 378 | 20240227 | 123500 | 20217687850 | 43450 | 43450 | 43450 | 43450 | 303 |
| 379 | 20240227 | 123400 | 20204522500 | 43450 | 43550 | 43550 | 43450 | 863 |
| 380 | 20240227 | 123300 | 20166990500 | 43550 | 43550 | 43550 | 43500 | 215 |
| 381 | 20240227 | 123200 | 20157627500 | 43500 | 43450 | 43500 | 43450 | 973 |
| 382 | 20240227 | 123100 | 20115326500 | 43450 | 43450 | 43500 | 43450 | 736 |
| 383 | 20240227 | 123000 | 20083333200 | 43450 | 43500 | 43500 | 43450 | 503 |
| 384 | 20240227 | 122900 | 20061468750 | 43500 | 43450 | 43500 | 43450 | 263 |
| 385 | 20240227 | 122800 | 20050033350 | 43500 | 43500 | 43500 | 43450 | 276 |
| 386 | 20240227 | 122700 | 20038028950 | 43500 | 43450 | 43500 | 43450 | 368 |
| 387 | 20240227 | 122600 | 20022026700 | 43450 | 43500 | 43550 | 43450 | 1375 |
| 388 | 20240227 | 122500 | 19962226600 | 43500 | 43500 | 43550 | 43500 | 562 |
| 389 | 20240227 | 122400 | 19937770150 | 43550 | 43550 | 43600 | 43550 | 287 |
| 390 | 20240227 | 122300 | 19925271250 | 43550 | 43500 | 43550 | 43500 | 729 |
| 391 | 20240227 | 122200 | 19893528350 | 43500 | 43450 | 43500 | 43400 | 647 |
| 392 | 20240227 | 122100 | 19865404650 | 43400 | 43400 | 43450 | 43400 | 443 |
| 393 | 20240227 | 122000 | 19846168850 | 43400 | 43450 | 43450 | 43400 | 360 |
| 394 | 20240227 | 121900 | 19830527650 | 43450 | 43500 | 43500 | 43400 | 413 |
| 395 | 20240227 | 121800 | 19812572500 | 43450 | 43400 | 43500 | 43400 | 433 |
| 396 | 20240227 | 121700 | 19793758200 | 43450 | 43400 | 43450 | 43400 | 467 |
| 397 | 20240227 | 121600 | 19773481150 | 43400 | 43350 | 43400 | 43350 | 450 |
| 398 | 20240227 | 121500 | 19753963400 | 43400 | 43400 | 43400 | 43400 | 505 |
| 399 | 20240227 | 121400 | 19732046400 | 43400 | 43450 | 43450 | 43250 | 3017 |
| 400 | 20240227 | 121300 | 19601326500 | 43450 | 43500 | 43500 | 43450 | 783 |
| 401 | 20240227 | 121200 | 19567279800 | 43500 | 43550 | 43550 | 43500 | 1310 |
| 402 | 20240227 | 121100 | 19510294300 | 43550 | 43550 | 43550 | 43550 | 550 |
| 403 | 20240227 | 121000 | 19486341800 | 43550 | 43550 | 43600 | 43550 | 223 |
| 404 | 20240227 | 120900 | 19476621050 | 43600 | 43550 | 43600 | 43500 | 265 |
| 405 | 20240227 | 120800 | 19465071400 | 43500 | 43550 | 43550 | 43500 | 798 |
| 406 | 20240227 | 120700 | 19430336150 | 43500 | 43550 | 43550 | 43500 | 344 |
| 407 | 20240227 | 120600 | 19415359150 | 43500 | 43450 | 43550 | 43450 | 1844 |
| 408 | 20240227 | 120500 | 19335187600 | 43450 | 43400 | 43450 | 43400 | 593 |
| 409 | 20240227 | 120400 | 19309422450 | 43350 | 43300 | 43400 | 43250 | 747 |
| 410 | 20240227 | 120300 | 19277040850 | 43300 | 43300 | 43400 | 43250 | 585 |
| 411 | 20240227 | 120200 | 19251698350 | 43300 | 43350 | 43400 | 43300 | 785 |
| 412 | 20240227 | 120100 | 19217663550 | 43400 | 43350 | 43400 | 43350 | 281 |
| 413 | 20240227 | 120000 | 19205470350 | 43400 | 43500 | 43500 | 43400 | 237 |
| 414 | 20240227 | 115900 | 19195179850 | 43450 | 43400 | 43450 | 43400 | 215 |
| 415 | 20240227 | 115800 | 19185841400 | 43450 | 43400 | 43450 | 43350 | 439 |
| 416 | 20240227 | 115700 | 19166775850 | 43400 | 43450 | 43450 | 43400 | 425 |
| 417 | 20240227 | 115600 | 19148313800 | 43450 | 43400 | 43450 | 43400 | 434 |
| 418 | 20240227 | 115500 | 19129468450 | 43400 | 43400 | 43450 | 43350 | 313 |
| 419 | 20240227 | 115400 | 19115876350 | 43450 | 43500 | 43500 | 43450 | 212 |
| 420 | 20240227 | 115300 | 19106655650 | 43500 | 43450 | 43500 | 43450 | 387 |
| 421 | 20240227 | 115200 | 19089822750 | 43450 | 43500 | 43500 | 43400 | 456 |
| 422 | 20240227 | 115100 | 19069989500 | 43500 | 43550 | 43550 | 43500 | 784 |
| 423 | 20240227 | 115000 | 19035867800 | 43600 | 43550 | 43600 | 43550 | 765 |
| 424 | 20240227 | 114900 | 19002540900 | 43600 | 43550 | 43600 | 43550 | 448 |
| 425 | 20240227 | 114800 | 18983023650 | 43550 | 43500 | 43550 | 43400 | 511 |
| 426 | 20240227 | 114700 | 18960786150 | 43500 | 43550 | 43550 | 43350 | 447 |
| 427 | 20240227 | 114600 | 18941334200 | 43550 | 43400 | 43550 | 43400 | 1172 |
| 428 | 20240227 | 114500 | 18890312550 | 43350 | 43400 | 43500 | 43350 | 543 |
| 429 | 20240227 | 114400 | 18866719150 | 43400 | 43400 | 43450 | 43300 | 731 |
| 430 | 20240227 | 114300 | 18835013400 | 43400 | 43450 | 43450 | 43400 | 359 |
| 431 | 20240227 | 114200 | 18819421800 | 43400 | 43450 | 43500 | 43400 | 244 |
| 432 | 20240227 | 114100 | 18808819900 | 43500 | 43500 | 43500 | 43400 | 630 |
| 433 | 20240227 | 114000 | 18781445100 | 43500 | 43500 | 43500 | 43450 | 1352 |
| 434 | 20240227 | 113900 | 18722633600 | 43500 | 43450 | 43500 | 43450 | 665 |
| 435 | 20240227 | 113800 | 18693729200 | 43450 | 43400 | 43450 | 43350 | 366 |
| 436 | 20240227 | 113700 | 18677836200 | 43350 | 43400 | 43400 | 43350 | 333 |
| 437 | 20240227 | 113600 | 18663386650 | 43400 | 43400 | 43400 | 43400 | 33 |
| 438 | 20240227 | 113500 | 18661954450 | 43400 | 43300 | 43400 | 43300 | 355 |
| 439 | 20240227 | 113400 | 18646563200 | 43350 | 43350 | 43350 | 43350 | 571 |
| 440 | 20240227 | 113300 | 18621810350 | 43350 | 43350 | 43350 | 43300 | 479 |
| 441 | 20240227 | 113200 | 18601059450 | 43350 | 43350 | 43350 | 43300 | 292 |
| 442 | 20240227 | 113100 | 18588404250 | 43350 | 43300 | 43350 | 43300 | 363 |
| 443 | 20240227 | 113000 | 18572673700 | 43250 | 43200 | 43300 | 43200 | 351 |
| 444 | 20240227 | 112900 | 18557489050 | 43200 | 43200 | 43300 | 43200 | 743 |
| 445 | 20240227 | 112800 | 18525374050 | 43350 | 43200 | 43350 | 43100 | 5623 |
| 446 | 20240227 | 112700 | 18282667100 | 43200 | 43300 | 43300 | 43200 | 233 |
| 447 | 20240227 | 112600 | 18272588700 | 43350 | 43350 | 43400 | 43150 | 1269 |
| 448 | 20240227 | 112500 | 18217772700 | 43250 | 43250 | 43350 | 43150 | 3039 |
| 449 | 20240227 | 112400 | 18086506950 | 43250 | 43250 | 43250 | 43150 | 5406 |
| 450 | 20240227 | 112300 | 17852774100 | 43300 | 43250 | 43450 | 43250 | 989 |
| 451 | 20240227 | 112200 | 17809945100 | 43300 | 43450 | 43500 | 43250 | 3234 |
| 452 | 20240227 | 112100 | 17669775150 | 43450 | 43450 | 43550 | 43450 | 774 |
| 453 | 20240227 | 112000 | 17636099450 | 43500 | 43550 | 43550 | 43450 | 660 |
| 454 | 20240227 | 111900 | 17607383050 | 43550 | 43650 | 43650 | 43550 | 609 |
| 455 | 20240227 | 111800 | 17580823800 | 43600 | 43600 | 43600 | 43550 | 531 |
| 456 | 20240227 | 111700 | 17557672350 | 43600 | 43650 | 43650 | 43500 | 1520 |
| 457 | 20240227 | 111600 | 17491473750 | 43650 | 43700 | 43700 | 43650 | 1174 |
| 458 | 20240227 | 111500 | 17440201950 | 43700 | 43600 | 43750 | 43550 | 2606 |
| 459 | 20240227 | 111400 | 17326395900 | 43600 | 43550 | 43700 | 43500 | 5942 |
| 460 | 20240227 | 111300 | 17067483650 | 43500 | 43500 | 43550 | 43450 | 852 |
| 461 | 20240227 | 111200 | 17030420550 | 43450 | 43400 | 43450 | 43400 | 762 |
| 462 | 20240227 | 111100 | 16997326650 | 43400 | 43350 | 43400 | 43350 | 422 |
| 463 | 20240227 | 111000 | 16979013050 | 43400 | 43450 | 43500 | 43400 | 2092 |
| 464 | 20240227 | 110900 | 16888202850 | 43500 | 43500 | 43550 | 43400 | 1910 |
| 465 | 20240227 | 110800 | 16805167450 | 43500 | 43500 | 43550 | 43500 | 391 |
| 466 | 20240227 | 110700 | 16788148500 | 43500 | 43550 | 43550 | 43500 | 666 |
| 467 | 20240227 | 110600 | 16759173650 | 43550 | 43500 | 43550 | 43500 | 238 |
| 468 | 20240227 | 110500 | 16748810550 | 43500 | 43500 | 43550 | 43500 | 713 |
| 469 | 20240227 | 110400 | 16717784900 | 43450 | 43500 | 43550 | 43450 | 532 |
| 470 | 20240227 | 110300 | 16694652750 | 43550 | 43450 | 43550 | 43450 | 1430 |
| 471 | 20240227 | 110200 | 16632398250 | 43450 | 43450 | 43550 | 43400 | 1430 |
| 472 | 20240227 | 110100 | 16570248150 | 43450 | 43500 | 43550 | 43450 | 213 |
| 473 | 20240227 | 110000 | 16560979250 | 43500 | 43550 | 43550 | 43450 | 1628 |
| 474 | 20240227 | 105900 | 16490147600 | 43550 | 43550 | 43600 | 43500 | 1443 |
| 475 | 20240227 | 105800 | 16427304950 | 43600 | 43650 | 43650 | 43550 | 632 |
| 476 | 20240227 | 105700 | 16399750800 | 43700 | 43750 | 43750 | 43600 | 1110 |
| 477 | 20240227 | 105600 | 16351295400 | 43750 | 43700 | 43750 | 43600 | 746 |
| 478 | 20240227 | 105500 | 16318663800 | 43650 | 43650 | 43750 | 43500 | 3516 |
| 479 | 20240227 | 105400 | 16165075150 | 43650 | 43600 | 43650 | 43550 | 883 |
| 480 | 20240227 | 105300 | 16126574300 | 43600 | 43650 | 43650 | 43600 | 568 |
| 481 | 20240227 | 105200 | 16101808450 | 43600 | 43550 | 43650 | 43500 | 279 |
| 482 | 20240227 | 105100 | 16089645750 | 43550 | 43550 | 43550 | 43450 | 2973 |
| 483 | 20240227 | 105000 | 15960304750 | 43600 | 43550 | 43650 | 43550 | 442 |
| 484 | 20240227 | 104900 | 15941035800 | 43500 | 43700 | 43700 | 43500 | 950 |
| 485 | 20240227 | 104800 | 15899623450 | 43650 | 43600 | 43650 | 43550 | 1750 |
| 486 | 20240227 | 104700 | 15823318600 | 43650 | 43750 | 43750 | 43600 | 2058 |
| 487 | 20240227 | 104600 | 15733442000 | 43800 | 43750 | 43800 | 43700 | 757 |
| 488 | 20240227 | 104500 | 15700296700 | 43750 | 43700 | 43750 | 43700 | 1584 |
| 489 | 20240227 | 104400 | 15631038800 | 43750 | 43600 | 43800 | 43550 | 3260 |
| 490 | 20240227 | 104300 | 15488632100 | 43600 | 43550 | 43600 | 43550 | 730 |
| 491 | 20240227 | 104200 | 15456809150 | 43600 | 43600 | 43600 | 43500 | 419 |
| 492 | 20240227 | 104100 | 15438554350 | 43600 | 43600 | 43650 | 43500 | 1957 |
| 493 | 20240227 | 104000 | 15353189550 | 43600 | 43600 | 43650 | 43600 | 429 |
| 494 | 20240227 | 103900 | 15334484250 | 43600 | 43700 | 43700 | 43600 | 722 |
| 495 | 20240227 | 103800 | 15302967100 | 43700 | 43700 | 43750 | 43650 | 2203 |
| 496 | 20240227 | 103700 | 15206655800 | 43700 | 43700 | 43750 | 43600 | 515 |
| 497 | 20240227 | 103600 | 15184155150 | 43700 | 43650 | 43700 | 43450 | 2125 |
| 498 | 20240227 | 103500 | 15091405900 | 43650 | 43550 | 43650 | 43550 | 1771 |
| 499 | 20240227 | 103400 | 15014188700 | 43600 | 43500 | 43600 | 43400 | 1983 |
| 500 | 20240227 | 103300 | 14927905250 | 43450 | 43450 | 43500 | 43450 | 741 |
| 501 | 20240227 | 103200 | 14895686700 | 43500 | 43500 | 43500 | 43450 | 259 |
| 502 | 20240227 | 103100 | 14884421800 | 43500 | 43550 | 43600 | 43500 | 1472 |
| 503 | 20240227 | 103000 | 14820348000 | 43550 | 43550 | 43600 | 43550 | 1514 |
| 504 | 20240227 | 102900 | 14754347250 | 43550 | 43500 | 43550 | 43450 | 1638 |
| 505 | 20240227 | 102800 | 14683096950 | 43500 | 43500 | 43550 | 43500 | 1569 |
| 506 | 20240227 | 102700 | 14614815950 | 43500 | 43450 | 43500 | 43450 | 1098 |
| 507 | 20240227 | 102600 | 14567062300 | 43450 | 43350 | 43450 | 43300 | 926 |
| 508 | 20240227 | 102500 | 14526863200 | 43350 | 43450 | 43450 | 43300 | 139 |
| 509 | 20240227 | 102400 | 14520836850 | 43450 | 43350 | 43450 | 43300 | 868 |
| 510 | 20240227 | 102300 | 14483201650 | 43350 | 43350 | 43450 | 43300 | 291 |
| 511 | 20240227 | 102200 | 14470574850 | 43300 | 43250 | 43350 | 43200 | 875 |
| 512 | 20240227 | 102100 | 14432716500 | 43200 | 43250 | 43300 | 43200 | 4498 |
| 513 | 20240227 | 102000 | 14238280250 | 43250 | 43300 | 43350 | 43250 | 656 |
| 514 | 20240227 | 101900 | 14209869950 | 43300 | 43300 | 43350 | 43300 | 610 |
| 515 | 20240227 | 101800 | 14183455900 | 43350 | 43400 | 43450 | 43300 | 2329 |
| 516 | 20240227 | 101700 | 14082471000 | 43400 | 43400 | 43450 | 43400 | 852 |
| 517 | 20240227 | 101600 | 14045481000 | 43450 | 43300 | 43500 | 43250 | 2582 |
| 518 | 20240227 | 101500 | 13933610050 | 43300 | 43400 | 43400 | 43300 | 2641 |
| 519 | 20240227 | 101400 | 13819124250 | 43400 | 43600 | 43600 | 43400 | 1062 |
| 520 | 20240227 | 101300 | 13772956050 | 43600 | 43650 | 43650 | 43450 | 1947 |
| 521 | 20240227 | 101200 | 13688136900 | 43700 | 43500 | 43700 | 43450 | 2156 |
| 522 | 20240227 | 101100 | 13594192150 | 43500 | 43600 | 43600 | 43500 | 2787 |
| 523 | 20240227 | 101000 | 13472894800 | 43600 | 43650 | 43650 | 43550 | 1762 |
| 524 | 20240227 | 100900 | 13396069100 | 43650 | 43550 | 43650 | 43500 | 3176 |
| 525 | 20240227 | 100800 | 13257667600 | 43550 | 43650 | 43700 | 43550 | 1894 |
| 526 | 20240227 | 100700 | 13175090850 | 43600 | 43800 | 43800 | 43600 | 3257 |
| 527 | 20240227 | 100600 | 13032863350 | 43750 | 43800 | 43800 | 43650 | 3028 |
| 528 | 20240227 | 100500 | 12900455250 | 43800 | 43950 | 44000 | 43750 | 6464 |
| 529 | 20240227 | 100400 | 12616843800 | 43950 | 43700 | 44000 | 43650 | 11755 |
| 530 | 20240227 | 100300 | 12101015400 | 43700 | 43550 | 43700 | 43500 | 1161 |
| 531 | 20240227 | 100200 | 12050417450 | 43500 | 43700 | 43700 | 43500 | 2088 |
| 532 | 20240227 | 100100 | 11959463200 | 43550 | 43750 | 43800 | 43550 | 4159 |
| 533 | 20240227 | 100000 | 11777926650 | 43800 | 43850 | 43850 | 43700 | 5290 |
| 534 | 20240227 | 095900 | 11546425800 | 43850 | 43800 | 43900 | 43750 | 6105 |
| 535 | 20240227 | 095800 | 11278853700 | 43850 | 43850 | 43850 | 43700 | 6034 |
| 536 | 20240227 | 095700 | 11014668400 | 43800 | 43750 | 43850 | 43750 | 8512 |
| 537 | 20240227 | 095600 | 10641827350 | 43750 | 43550 | 43800 | 43500 | 5297 |
| 538 | 20240227 | 095500 | 10410424100 | 43550 | 43450 | 43550 | 43450 | 2036 |
| 539 | 20240227 | 095400 | 10321777150 | 43450 | 43450 | 43500 | 43400 | 1316 |
| 540 | 20240227 | 095300 | 10264553250 | 43450 | 43400 | 43450 | 43400 | 2226 |
| 541 | 20240227 | 095200 | 10167910650 | 43450 | 43450 | 43550 | 43400 | 3534 |
| 542 | 20240227 | 095100 | 10014165100 | 43450 | 43450 | 43550 | 43450 | 2044 |
| 543 | 20240227 | 095000 | 9925279600 | 43500 | 43450 | 43550 | 43450 | 2542 |
| 544 | 20240227 | 094900 | 9814720050 | 43500 | 43400 | 43500 | 43400 | 1803 |
| 545 | 20240227 | 094800 | 9736378300 | 43350 | 43400 | 43500 | 43350 | 3626 |
| 546 | 20240227 | 094700 | 9579042650 | 43450 | 43650 | 43750 | 43350 | 9096 |
| 547 | 20240227 | 094600 | 9182869250 | 43650 | 43550 | 43850 | 43500 | 22740 |
| 548 | 20240227 | 094500 | 8188114250 | 43550 | 43500 | 43550 | 43350 | 7742 |
| 549 | 20240227 | 094400 | 7851505350 | 43500 | 43400 | 43500 | 43250 | 8886 |
| 550 | 20240227 | 094300 | 7465406950 | 43400 | 43100 | 43400 | 43050 | 6304 |
| 551 | 20240227 | 094200 | 7192971950 | 43150 | 43100 | 43150 | 43000 | 1690 |
| 552 | 20240227 | 094100 | 7120160200 | 43100 | 42850 | 43150 | 42800 | 3175 |
| 553 | 20240227 | 094000 | 6983805400 | 42850 | 42900 | 42900 | 42800 | 995 |
| 554 | 20240227 | 093900 | 6941162500 | 42900 | 42900 | 42950 | 42850 | 961 |
| 555 | 20240227 | 093800 | 6899919250 | 42900 | 42900 | 43000 | 42850 | 2156 |
| 556 | 20240227 | 093700 | 6807367850 | 42900 | 43200 | 43200 | 42900 | 8474 |
| 557 | 20240227 | 093600 | 6442294700 | 43200 | 43250 | 43250 | 43200 | 2514 |
| 558 | 20240227 | 093500 | 6333680150 | 43200 | 43200 | 43250 | 43200 | 958 |
| 559 | 20240227 | 093400 | 6292283400 | 43250 | 43100 | 43300 | 43100 | 3082 |
| 560 | 20240227 | 093300 | 6159221950 | 43100 | 43200 | 43200 | 43100 | 2872 |
| 561 | 20240227 | 093200 | 6035312650 | 43200 | 43250 | 43350 | 43150 | 849 |
| 562 | 20240227 | 093100 | 5998610900 | 43300 | 43200 | 43300 | 43150 | 7722 |
| 563 | 20240227 | 093000 | 5665032900 | 43250 | 43300 | 43300 | 43200 | 1985 |
| 564 | 20240227 | 092900 | 5579190150 | 43300 | 43150 | 43300 | 43150 | 1519 |
| 565 | 20240227 | 092800 | 5513482200 | 43150 | 43100 | 43200 | 42950 | 5442 |
| 566 | 20240227 | 092700 | 5279003900 | 43100 | 43250 | 43300 | 43100 | 4320 |
| 567 | 20240227 | 092600 | 5092435400 | 43300 | 43450 | 43500 | 43150 | 7002 |
| 568 | 20240227 | 092500 | 4789026450 | 43450 | 43500 | 43500 | 43350 | 6539 |
| 569 | 20240227 | 092400 | 4504910400 | 43500 | 43250 | 43550 | 43150 | 18589 |
| 570 | 20240227 | 092300 | 3697793100 | 43200 | 42950 | 43250 | 42950 | 11831 |
| 571 | 20240227 | 092200 | 3187821200 | 42950 | 42800 | 43100 | 42700 | 16319 |
| 572 | 20240227 | 092100 | 2486779650 | 42800 | 42750 | 42800 | 42700 | 3551 |
| 573 | 20240227 | 092000 | 2334905550 | 42700 | 42550 | 42700 | 42550 | 2390 |
| 574 | 20240227 | 091900 | 2232941850 | 42600 | 42550 | 42600 | 42550 | 972 |
| 575 | 20240227 | 091800 | 2191573850 | 42550 | 42600 | 42700 | 42550 | 540 |
| 576 | 20240227 | 091700 | 2168550050 | 42700 | 42500 | 42700 | 42500 | 1973 |
| 577 | 20240227 | 091600 | 2084488600 | 42450 | 42450 | 42550 | 42450 | 954 |
| 578 | 20240227 | 091500 | 2043966550 | 42500 | 42500 | 42550 | 42450 | 1964 |
| 579 | 20240227 | 091400 | 1960495000 | 42500 | 42550 | 42550 | 42350 | 1327 |
| 580 | 20240227 | 091300 | 1904079900 | 42550 | 42600 | 42650 | 42550 | 1101 |
| 581 | 20240227 | 091200 | 1857182650 | 42550 | 42700 | 42700 | 42400 | 1193 |
| 582 | 20240227 | 091100 | 1806346050 | 42300 | 42400 | 42750 | 42300 | 3565 |
| 583 | 20240227 | 091000 | 1654810450 | 42400 | 42500 | 42500 | 42400 | 1794 |
| 584 | 20240227 | 090900 | 1578639850 | 42500 | 42700 | 42700 | 42500 | 2111 |
| 585 | 20240227 | 090800 | 1488689900 | 42650 | 42550 | 42750 | 42550 | 2057 |
| 586 | 20240227 | 090700 | 1400915350 | 42650 | 42850 | 42850 | 42500 | 5487 |
| 587 | 20240227 | 090600 | 1166494700 | 42800 | 42750 | 42900 | 42750 | 4998 |
| 588 | 20240227 | 090500 | 952403150 | 42900 | 42500 | 42900 | 42500 | 3669 |
| 589 | 20240227 | 090400 | 795678100 | 42500 | 42500 | 42550 | 42450 | 6671 |
| 590 | 20240227 | 090300 | 512117950 | 42500 | 42400 | 42550 | 42350 | 2444 |
| 591 | 20240227 | 090200 | 408314150 | 42400 | 42150 | 42500 | 42100 | 4797 |
| 592 | 20240227 | 090100 | 204976750 | 42150 | 42100 | 42200 | 41950 | 2549 |
| 593 | 20240227 | 090000 | 97627850 | 42100 | 42100 | 42150 | 41850 | 2261 |