31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 183200 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 27603 |
| 3 | 20240227 | 183100 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20240227 | 183000 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20240227 | 182900 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20240227 | 182800 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20240227 | 182700 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20240227 | 182600 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20240227 | 182500 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20240227 | 182400 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20240227 | 182300 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20240227 | 182200 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20240227 | 182100 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20240227 | 182000 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20240227 | 181900 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20240227 | 181800 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20240227 | 181700 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20240227 | 181600 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20240227 | 181500 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20240227 | 181400 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20240227 | 181300 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20240227 | 181200 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20240227 | 181100 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20240227 | 181000 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20240227 | 180900 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20240227 | 180800 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20240227 | 180700 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20240227 | 180600 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20240227 | 180500 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20240227 | 180400 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20240227 | 180300 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20240227 | 180200 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 27603 |
| 33 | 20240227 | 180100 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20240227 | 180000 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20240227 | 175900 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20240227 | 175800 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20240227 | 175700 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20240227 | 175600 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20240227 | 175500 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20240227 | 175400 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20240227 | 175300 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20240227 | 175200 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20240227 | 175100 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20240227 | 175000 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20240227 | 174900 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20240227 | 174800 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20240227 | 174700 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20240227 | 174600 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20240227 | 174500 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20240227 | 174400 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20240227 | 174300 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20240227 | 174200 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20240227 | 174100 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20240227 | 174000 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20240227 | 173900 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20240227 | 173800 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20240227 | 173700 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20240227 | 173600 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20240227 | 173500 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20240227 | 173400 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20240227 | 173300 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20240227 | 173200 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 27603 |
| 63 | 20240227 | 173100 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20240227 | 173000 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20240227 | 172900 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20240227 | 172800 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20240227 | 172700 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20240227 | 172600 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20240227 | 172500 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20240227 | 172400 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20240227 | 172300 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20240227 | 172200 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20240227 | 172100 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20240227 | 172000 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20240227 | 171900 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20240227 | 171800 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20240227 | 171700 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20240227 | 171600 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20240227 | 171500 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20240227 | 171400 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20240227 | 171300 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20240227 | 171200 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20240227 | 171100 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20240227 | 171000 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20240227 | 170900 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20240227 | 170800 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20240227 | 170700 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20240227 | 170600 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20240227 | 170500 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20240227 | 170400 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20240227 | 170300 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20240227 | 170200 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 27603 |
| 93 | 20240227 | 170100 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20240227 | 170000 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20240227 | 165900 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20240227 | 165800 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20240227 | 165700 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20240227 | 165600 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20240227 | 165500 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20240227 | 165400 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20240227 | 165300 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20240227 | 165200 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20240227 | 165100 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20240227 | 165000 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20240227 | 164900 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20240227 | 164800 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20240227 | 164700 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20240227 | 164600 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20240227 | 164500 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20240227 | 164400 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20240227 | 164300 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20240227 | 164200 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20240227 | 164100 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20240227 | 164000 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20240227 | 163900 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20240227 | 163800 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20240227 | 163700 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20240227 | 163600 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20240227 | 163500 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20240227 | 163400 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20240227 | 163300 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20240227 | 163200 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 27603 |
| 123 | 20240227 | 163100 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20240227 | 163000 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20240227 | 162900 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20240227 | 162800 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20240227 | 162700 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20240227 | 162600 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20240227 | 162500 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20240227 | 162400 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20240227 | 162300 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20240227 | 162200 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20240227 | 162100 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20240227 | 162000 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20240227 | 161900 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20240227 | 161800 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20240227 | 161700 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20240227 | 161600 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20240227 | 161500 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20240227 | 161400 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20240227 | 161300 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20240227 | 161200 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20240227 | 161100 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20240227 | 161000 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20240227 | 160900 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20240227 | 160800 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20240227 | 160700 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20240227 | 160600 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20240227 | 160500 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20240227 | 160400 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20240227 | 160300 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20240227 | 160200 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 27603 |
| 153 | 20240227 | 160100 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20240227 | 160000 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20240227 | 155900 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20240227 | 155800 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20240227 | 155700 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20240227 | 155600 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20240227 | 155500 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20240227 | 155400 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20240227 | 155300 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20240227 | 155200 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20240227 | 155100 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20240227 | 155000 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20240227 | 154900 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20240227 | 154800 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20240227 | 154700 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20240227 | 154600 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20240227 | 154500 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20240227 | 154400 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20240227 | 154300 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20240227 | 154200 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20240227 | 154100 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20240227 | 154000 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20240227 | 153900 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20240227 | 153800 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20240227 | 153700 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20240227 | 153600 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20240227 | 153500 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20240227 | 153400 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20240227 | 153300 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20240227 | 153200 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 27603 |
| 183 | 20240227 | 153100 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20240227 | 153000 | 17450161750 | 33800 | 33800 | 33800 | 33800 | 27603 |
| 185 | 20240227 | 152900 | 16517180350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20240227 | 152800 | 16517180350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20240227 | 152700 | 16517180350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20240227 | 152600 | 16517180350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20240227 | 152500 | 16517180350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20240227 | 152400 | 16517180350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20240227 | 152300 | 16517180350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20240227 | 152200 | 16517180350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20240227 | 152100 | 16517180350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20240227 | 152000 | 16517180350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20240227 | 151900 | 16517180350 | 33800 | 33800 | 33850 | 33800 | 3139 |
| 196 | 20240227 | 151800 | 16411054300 | 33850 | 33800 | 33850 | 33800 | 1422 |
| 197 | 20240227 | 151700 | 16362950900 | 33800 | 33850 | 33850 | 33800 | 700 |
| 198 | 20240227 | 151600 | 16339262200 | 33800 | 33850 | 33850 | 33800 | 1430 |
| 199 | 20240227 | 151500 | 16290871350 | 33850 | 33800 | 33850 | 33800 | 546 |
| 200 | 20240227 | 151400 | 16272392150 | 33800 | 33800 | 33850 | 33800 | 2159 |
| 201 | 20240227 | 151300 | 16199346050 | 33850 | 33850 | 33850 | 33800 | 3889 |
| 202 | 20240227 | 151200 | 16067722800 | 33800 | 33800 | 33850 | 33800 | 1718 |
| 203 | 20240227 | 151100 | 16009642900 | 33850 | 33800 | 33850 | 33800 | 706 |
| 204 | 20240227 | 151000 | 15985765550 | 33850 | 33850 | 33850 | 33800 | 811 |
| 205 | 20240227 | 150900 | 15958327700 | 33850 | 33800 | 33850 | 33800 | 912 |
| 206 | 20240227 | 150800 | 15927486300 | 33850 | 33850 | 33850 | 33800 | 4537 |
| 207 | 20240227 | 150700 | 15774106600 | 33850 | 33850 | 33900 | 33800 | 693 |
| 208 | 20240227 | 150600 | 15750643800 | 33850 | 33800 | 33900 | 33800 | 2497 |
| 209 | 20240227 | 150500 | 15666143750 | 33800 | 33850 | 33850 | 33800 | 754 |
| 210 | 20240227 | 150400 | 15640626500 | 33850 | 33850 | 33850 | 33800 | 313 |
| 211 | 20240227 | 150300 | 15630046850 | 33850 | 33800 | 33850 | 33800 | 534 |
| 212 | 20240227 | 150200 | 15611988450 | 33800 | 33850 | 33850 | 33800 | 413 |
| 213 | 20240227 | 150100 | 15598016100 | 33800 | 33850 | 33850 | 33800 | 245 |
| 214 | 20240227 | 150000 | 15589729550 | 33850 | 33800 | 33900 | 33800 | 304 |
| 215 | 20240227 | 145900 | 15579440400 | 33800 | 33800 | 33850 | 33800 | 1250 |
| 216 | 20240227 | 145800 | 15537143050 | 33850 | 33800 | 33850 | 33800 | 386 |
| 217 | 20240227 | 145700 | 15524080550 | 33800 | 33850 | 33900 | 33800 | 3729 |
| 218 | 20240227 | 145600 | 15397860400 | 33900 | 33900 | 33900 | 33850 | 618 |
| 219 | 20240227 | 145500 | 15376919750 | 33900 | 33850 | 33900 | 33850 | 400 |
| 220 | 20240227 | 145400 | 15363374300 | 33850 | 33900 | 33900 | 33850 | 1086 |
| 221 | 20240227 | 145300 | 15326585350 | 33900 | 33850 | 33900 | 33800 | 5297 |
| 222 | 20240227 | 145200 | 15147272350 | 33800 | 33800 | 33850 | 33800 | 1969 |
| 223 | 20240227 | 145100 | 15080630550 | 33800 | 33800 | 33850 | 33800 | 1137 |
| 224 | 20240227 | 145000 | 15042176100 | 33800 | 33850 | 33850 | 33800 | 433 |
| 225 | 20240227 | 144900 | 15027525700 | 33850 | 33800 | 33850 | 33800 | 2342 |
| 226 | 20240227 | 144800 | 14948350350 | 33850 | 33800 | 33850 | 33800 | 1537 |
| 227 | 20240227 | 144700 | 14896396850 | 33800 | 33800 | 33850 | 33800 | 1481 |
| 228 | 20240227 | 144600 | 14846308200 | 33800 | 33850 | 33850 | 33800 | 1357 |
| 229 | 20240227 | 144500 | 14800412900 | 33800 | 33800 | 33850 | 33800 | 918 |
| 230 | 20240227 | 144400 | 14769376500 | 33800 | 33800 | 33850 | 33800 | 371 |
| 231 | 20240227 | 144300 | 14756830900 | 33800 | 33800 | 33850 | 33800 | 615 |
| 232 | 20240227 | 144200 | 14736032500 | 33800 | 33800 | 33850 | 33800 | 733 |
| 233 | 20240227 | 144100 | 14711250050 | 33800 | 33850 | 33850 | 33800 | 1488 |
| 234 | 20240227 | 144000 | 14660946250 | 33850 | 33850 | 33850 | 33800 | 1158 |
| 235 | 20240227 | 143900 | 14621798850 | 33850 | 33800 | 33850 | 33800 | 527 |
| 236 | 20240227 | 143800 | 14603971500 | 33800 | 33850 | 33850 | 33800 | 1515 |
| 237 | 20240227 | 143700 | 14552722450 | 33800 | 33850 | 33850 | 33800 | 2522 |
| 238 | 20240227 | 143600 | 14467465900 | 33800 | 33800 | 33850 | 33800 | 920 |
| 239 | 20240227 | 143500 | 14436359950 | 33800 | 33850 | 33850 | 33800 | 357 |
| 240 | 20240227 | 143400 | 14424289000 | 33850 | 33800 | 33850 | 33800 | 510 |
| 241 | 20240227 | 143300 | 14407039250 | 33800 | 33800 | 33850 | 33800 | 464 |
| 242 | 20240227 | 143200 | 14391340600 | 33800 | 33800 | 33850 | 33800 | 299 |
| 243 | 20240227 | 143100 | 14381233600 | 33850 | 33850 | 33850 | 33800 | 373 |
| 244 | 20240227 | 143000 | 14368614150 | 33800 | 33800 | 33850 | 33800 | 762 |
| 245 | 20240227 | 142900 | 14342857500 | 33800 | 33800 | 33850 | 33800 | 181 |
| 246 | 20240227 | 142800 | 14336738650 | 33800 | 33800 | 33850 | 33800 | 442 |
| 247 | 20240227 | 142700 | 14321786400 | 33800 | 33800 | 33850 | 33800 | 406 |
| 248 | 20240227 | 142600 | 14308058350 | 33800 | 33850 | 33850 | 33800 | 1071 |
| 249 | 20240227 | 142500 | 14271853050 | 33800 | 33800 | 33850 | 33800 | 195 |
| 250 | 20240227 | 142400 | 14265256550 | 33800 | 33850 | 33900 | 33800 | 1569 |
| 251 | 20240227 | 142300 | 14212130200 | 33850 | 33850 | 33900 | 33850 | 124 |
| 252 | 20240227 | 142200 | 14207931900 | 33850 | 33850 | 33900 | 33850 | 594 |
| 253 | 20240227 | 142100 | 14187824950 | 33850 | 33850 | 33900 | 33850 | 767 |
| 254 | 20240227 | 142000 | 14161859950 | 33850 | 33850 | 33900 | 33850 | 917 |
| 255 | 20240227 | 141900 | 14130811500 | 33850 | 33900 | 33900 | 33850 | 60 |
| 256 | 20240227 | 141800 | 14128780000 | 33850 | 33850 | 33850 | 33850 | 312 |
| 257 | 20240227 | 141700 | 14118218800 | 33850 | 33850 | 33900 | 33850 | 246 |
| 258 | 20240227 | 141600 | 14109890950 | 33850 | 33900 | 33900 | 33850 | 156 |
| 259 | 20240227 | 141500 | 14104609900 | 33850 | 33850 | 33850 | 33850 | 172 |
| 260 | 20240227 | 141400 | 14098787700 | 33850 | 33850 | 33900 | 33850 | 148 |
| 261 | 20240227 | 141300 | 14093777400 | 33850 | 33850 | 33900 | 33800 | 955 |
| 262 | 20240227 | 141200 | 14061457950 | 33800 | 33850 | 33900 | 33800 | 649 |
| 263 | 20240227 | 141100 | 14039491200 | 33900 | 33850 | 33900 | 33800 | 154 |
| 264 | 20240227 | 141000 | 14034276600 | 33800 | 33850 | 33950 | 33800 | 2200 |
| 265 | 20240227 | 140900 | 13959721250 | 33800 | 33850 | 33850 | 33800 | 1962 |
| 266 | 20240227 | 140800 | 13893307700 | 33850 | 33850 | 33900 | 33850 | 355 |
| 267 | 20240227 | 140700 | 13881283050 | 33850 | 33850 | 33900 | 33850 | 67 |
| 268 | 20240227 | 140600 | 13879014650 | 33850 | 33900 | 33950 | 33850 | 466 |
| 269 | 20240227 | 140500 | 13863216850 | 33900 | 33900 | 33900 | 33900 | 127 |
| 270 | 20240227 | 140400 | 13858911550 | 33900 | 33900 | 33950 | 33900 | 434 |
| 271 | 20240227 | 140300 | 13844193500 | 33900 | 33850 | 33950 | 33850 | 809 |
| 272 | 20240227 | 140200 | 13816774800 | 33850 | 33850 | 33900 | 33850 | 2724 |
| 273 | 20240227 | 140100 | 13724529850 | 33850 | 33900 | 33900 | 33850 | 401 |
| 274 | 20240227 | 140000 | 13710953000 | 33900 | 33850 | 33900 | 33850 | 860 |
| 275 | 20240227 | 135900 | 13681803400 | 33900 | 33850 | 33900 | 33850 | 198 |
| 276 | 20240227 | 135800 | 13675100600 | 33850 | 33850 | 33900 | 33850 | 189 |
| 277 | 20240227 | 135700 | 13668702450 | 33850 | 33850 | 33900 | 33850 | 263 |
| 278 | 20240227 | 135600 | 13659790550 | 33850 | 33900 | 33900 | 33850 | 1003 |
| 279 | 20240227 | 135500 | 13625837950 | 33850 | 33900 | 33900 | 33850 | 307 |
| 280 | 20240227 | 135400 | 13615434350 | 33850 | 33850 | 33900 | 33850 | 523 |
| 281 | 20240227 | 135300 | 13597717800 | 33850 | 33800 | 33850 | 33800 | 1012 |
| 282 | 20240227 | 135200 | 13563463650 | 33850 | 33850 | 33850 | 33800 | 8038 |
| 283 | 20240227 | 135100 | 13291382400 | 33850 | 33900 | 33900 | 33850 | 315 |
| 284 | 20240227 | 135000 | 13280712050 | 33900 | 33900 | 33950 | 33900 | 1066 |
| 285 | 20240227 | 134900 | 13244569150 | 33900 | 33900 | 33950 | 33900 | 682 |
| 286 | 20240227 | 134800 | 13221444300 | 33900 | 33850 | 33950 | 33850 | 1177 |
| 287 | 20240227 | 134700 | 13181543000 | 33900 | 33900 | 33950 | 33850 | 3570 |
| 288 | 20240227 | 134600 | 13060522650 | 33900 | 33900 | 33950 | 33900 | 619 |
| 289 | 20240227 | 134500 | 13039537900 | 33900 | 33900 | 33950 | 33900 | 138 |
| 290 | 20240227 | 134400 | 13034859100 | 33900 | 33950 | 33950 | 33900 | 142 |
| 291 | 20240227 | 134300 | 13030044150 | 33900 | 33950 | 33950 | 33900 | 171 |
| 292 | 20240227 | 134200 | 13024242150 | 33900 | 33900 | 33950 | 33900 | 265 |
| 293 | 20240227 | 134100 | 13015257600 | 33900 | 33900 | 33950 | 33900 | 590 |
| 294 | 20240227 | 134000 | 12995251400 | 33900 | 33950 | 33950 | 33900 | 494 |
| 295 | 20240227 | 133900 | 12978503450 | 33900 | 33900 | 33950 | 33900 | 535 |
| 296 | 20240227 | 133800 | 12960350250 | 33900 | 33950 | 33950 | 33900 | 319 |
| 297 | 20240227 | 133700 | 12949523650 | 33950 | 33900 | 34000 | 33900 | 1524 |
| 298 | 20240227 | 133600 | 12897790200 | 33900 | 33850 | 34000 | 33850 | 3346 |
| 299 | 20240227 | 133500 | 12784307350 | 33850 | 33900 | 33900 | 33850 | 2887 |
| 300 | 20240227 | 133400 | 12686467750 | 33900 | 33900 | 33950 | 33900 | 207 |
| 301 | 20240227 | 133300 | 12679449950 | 33900 | 33950 | 34000 | 33900 | 952 |
| 302 | 20240227 | 133200 | 12647132150 | 33950 | 33950 | 34000 | 33950 | 582 |
| 303 | 20240227 | 133100 | 12627371250 | 34000 | 33950 | 34000 | 33950 | 550 |
| 304 | 20240227 | 133000 | 12608692200 | 33950 | 33900 | 34000 | 33900 | 3994 |
| 305 | 20240227 | 132900 | 12473116300 | 33900 | 33900 | 33950 | 33900 | 515 |
| 306 | 20240227 | 132800 | 12455653350 | 33950 | 33950 | 33950 | 33900 | 447 |
| 307 | 20240227 | 132700 | 12440496950 | 33900 | 33950 | 33950 | 33900 | 2370 |
| 308 | 20240227 | 132600 | 12360145750 | 33950 | 34000 | 34050 | 33950 | 19390 |
| 309 | 20240227 | 132500 | 11701078050 | 34050 | 34150 | 34150 | 34000 | 28654 |
| 310 | 20240227 | 132400 | 10724925050 | 34100 | 34100 | 34150 | 34100 | 373 |
| 311 | 20240227 | 132300 | 10712197300 | 34100 | 34150 | 34150 | 34100 | 237 |
| 312 | 20240227 | 132200 | 10704111550 | 34100 | 34100 | 34150 | 34100 | 235 |
| 313 | 20240227 | 132100 | 10696096700 | 34100 | 34100 | 34150 | 34100 | 731 |
| 314 | 20240227 | 132000 | 10671154600 | 34100 | 34100 | 34100 | 34100 | 391 |
| 315 | 20240227 | 131900 | 10657821500 | 34100 | 34100 | 34150 | 34100 | 105 |
| 316 | 20240227 | 131800 | 10654240000 | 34150 | 34100 | 34150 | 34100 | 179 |
| 317 | 20240227 | 131700 | 10648133550 | 34100 | 34100 | 34150 | 34100 | 206 |
| 318 | 20240227 | 131600 | 10641108800 | 34100 | 34100 | 34100 | 34100 | 100 |
| 319 | 20240227 | 131500 | 10637698800 | 34100 | 34100 | 34100 | 34100 | 136 |
| 320 | 20240227 | 131400 | 10633061200 | 34100 | 34100 | 34150 | 34100 | 166 |
| 321 | 20240227 | 131300 | 10627400450 | 34100 | 34200 | 34200 | 34100 | 2839 |
| 322 | 20240227 | 131200 | 10530447000 | 34200 | 34150 | 34200 | 34150 | 308 |
| 323 | 20240227 | 131100 | 10519918050 | 34150 | 34200 | 34200 | 34150 | 194 |
| 324 | 20240227 | 131000 | 10513283300 | 34200 | 34200 | 34200 | 34150 | 437 |
| 325 | 20240227 | 130900 | 10498350100 | 34150 | 34150 | 34200 | 34150 | 3243 |
| 326 | 20240227 | 130800 | 10387599050 | 34150 | 34150 | 34200 | 34150 | 296 |
| 327 | 20240227 | 130700 | 10377488500 | 34200 | 34150 | 34200 | 34150 | 120 |
| 328 | 20240227 | 130600 | 10373385900 | 34150 | 34150 | 34200 | 34150 | 178 |
| 329 | 20240227 | 130500 | 10367304950 | 34150 | 34150 | 34200 | 34150 | 143 |
| 330 | 20240227 | 130400 | 10362418900 | 34150 | 34150 | 34200 | 34150 | 86 |
| 331 | 20240227 | 130300 | 10359481950 | 34150 | 34150 | 34150 | 34150 | 774 |
| 332 | 20240227 | 130200 | 10333049850 | 34150 | 34150 | 34200 | 34150 | 194 |
| 333 | 20240227 | 130100 | 10326424650 | 34200 | 34150 | 34200 | 34150 | 382 |
| 334 | 20240227 | 130000 | 10313368700 | 34150 | 34150 | 34200 | 34150 | 97 |
| 335 | 20240227 | 125900 | 10310055950 | 34150 | 34150 | 34150 | 34150 | 193 |
| 336 | 20240227 | 125800 | 10303465000 | 34150 | 34200 | 34200 | 34150 | 943 |
| 337 | 20240227 | 125700 | 10271219800 | 34150 | 34200 | 34200 | 34150 | 225 |
| 338 | 20240227 | 125600 | 10263530450 | 34150 | 34150 | 34150 | 34150 | 286 |
| 339 | 20240227 | 125500 | 10253763550 | 34200 | 34150 | 34200 | 34150 | 358 |
| 340 | 20240227 | 125400 | 10241536200 | 34200 | 34150 | 34200 | 34150 | 31 |
| 341 | 20240227 | 125300 | 10240477500 | 34200 | 34200 | 34200 | 34150 | 178 |
| 342 | 20240227 | 125200 | 10234396700 | 34150 | 34250 | 34250 | 34150 | 1429 |
| 343 | 20240227 | 125100 | 10185525000 | 34200 | 34200 | 34250 | 34200 | 166 |
| 344 | 20240227 | 125000 | 10179847300 | 34200 | 34250 | 34250 | 34200 | 106 |
| 345 | 20240227 | 124900 | 10176220850 | 34250 | 34200 | 34250 | 34200 | 194 |
| 346 | 20240227 | 124800 | 10169583000 | 34200 | 34200 | 34200 | 34200 | 37 |
| 347 | 20240227 | 124700 | 10168317600 | 34200 | 34200 | 34250 | 34200 | 61 |
| 348 | 20240227 | 124600 | 10166231300 | 34200 | 34200 | 34250 | 34200 | 201 |
| 349 | 20240227 | 124500 | 10159357050 | 34200 | 34200 | 34200 | 34200 | 59 |
| 350 | 20240227 | 124400 | 10157339250 | 34200 | 34200 | 34200 | 34200 | 274 |
| 351 | 20240227 | 124300 | 10147968450 | 34200 | 34200 | 34250 | 34200 | 893 |
| 352 | 20240227 | 124200 | 10117388150 | 34200 | 34200 | 34200 | 34200 | 848 |
| 353 | 20240227 | 124100 | 10088386550 | 34200 | 34200 | 34200 | 34200 | 43 |
| 354 | 20240227 | 124000 | 10086915950 | 34200 | 34200 | 34200 | 34200 | 785 |
| 355 | 20240227 | 123900 | 10060068950 | 34200 | 34200 | 34200 | 34200 | 352 |
| 356 | 20240227 | 123800 | 10048030550 | 34200 | 34200 | 34200 | 34200 | 690 |
| 357 | 20240227 | 123700 | 10024432550 | 34200 | 34200 | 34200 | 34150 | 521 |
| 358 | 20240227 | 123600 | 10006619250 | 34150 | 34150 | 34150 | 34150 | 446 |
| 359 | 20240227 | 123500 | 9991388350 | 34150 | 34150 | 34200 | 34150 | 79 |
| 360 | 20240227 | 123400 | 9988689500 | 34200 | 34150 | 34200 | 34150 | 370 |
| 361 | 20240227 | 123300 | 9976043900 | 34150 | 34200 | 34200 | 34150 | 1314 |
| 362 | 20240227 | 123200 | 9931125150 | 34200 | 34200 | 34200 | 34200 | 501 |
| 363 | 20240227 | 123100 | 9913990950 | 34200 | 34200 | 34200 | 34200 | 96 |
| 364 | 20240227 | 123000 | 9910707750 | 34200 | 34200 | 34200 | 34200 | 213 |
| 365 | 20240227 | 122900 | 9903423150 | 34200 | 34200 | 34200 | 34200 | 392 |
| 366 | 20240227 | 122800 | 9890016750 | 34200 | 34200 | 34200 | 34200 | 62 |
| 367 | 20240227 | 122700 | 9887896350 | 34200 | 34200 | 34200 | 34200 | 363 |
| 368 | 20240227 | 122600 | 9875481750 | 34200 | 34200 | 34200 | 34200 | 154 |
| 369 | 20240227 | 122500 | 9870214950 | 34200 | 34200 | 34200 | 34200 | 374 |
| 370 | 20240227 | 122400 | 9857424150 | 34200 | 34200 | 34250 | 34200 | 594 |
| 371 | 20240227 | 122300 | 9837104350 | 34200 | 34200 | 34200 | 34200 | 57 |
| 372 | 20240227 | 122200 | 9835154950 | 34200 | 34200 | 34250 | 34200 | 156 |
| 373 | 20240227 | 122100 | 9829818250 | 34200 | 34200 | 34200 | 34200 | 571 |
| 374 | 20240227 | 122000 | 9810290050 | 34150 | 34200 | 34200 | 34150 | 653 |
| 375 | 20240227 | 121900 | 9787987600 | 34200 | 34150 | 34200 | 34150 | 172 |
| 376 | 20240227 | 121800 | 9782109350 | 34150 | 34150 | 34200 | 34150 | 421 |
| 377 | 20240227 | 121700 | 9767725800 | 34150 | 34150 | 34200 | 34150 | 1074 |
| 378 | 20240227 | 121600 | 9731026900 | 34150 | 34150 | 34200 | 34150 | 63 |
| 379 | 20240227 | 121500 | 9728873950 | 34150 | 34200 | 34200 | 34150 | 972 |
| 380 | 20240227 | 121400 | 9695632500 | 34200 | 34200 | 34200 | 34200 | 423 |
| 381 | 20240227 | 121300 | 9681165900 | 34200 | 34200 | 34250 | 34200 | 160 |
| 382 | 20240227 | 121200 | 9675693400 | 34200 | 34200 | 34250 | 34200 | 118 |
| 383 | 20240227 | 121100 | 9671655750 | 34200 | 34200 | 34200 | 34200 | 87 |
| 384 | 20240227 | 121000 | 9668680350 | 34200 | 34200 | 34200 | 34200 | 733 |
| 385 | 20240227 | 120900 | 9643611750 | 34200 | 34250 | 34250 | 34200 | 1078 |
| 386 | 20240227 | 120800 | 9606695850 | 34250 | 34200 | 34250 | 34200 | 1207 |
| 387 | 20240227 | 120700 | 9565362400 | 34200 | 34200 | 34200 | 34200 | 1049 |
| 388 | 20240227 | 120600 | 9529486600 | 34200 | 34150 | 34200 | 34150 | 366 |
| 389 | 20240227 | 120500 | 9516978800 | 34150 | 34150 | 34200 | 34150 | 114 |
| 390 | 20240227 | 120400 | 9513083800 | 34150 | 34150 | 34150 | 34150 | 318 |
| 391 | 20240227 | 120300 | 9502224100 | 34150 | 34200 | 34250 | 34150 | 752 |
| 392 | 20240227 | 120200 | 9476503950 | 34200 | 34200 | 34200 | 34150 | 275 |
| 393 | 20240227 | 120100 | 9467110600 | 34200 | 34200 | 34250 | 34200 | 715 |
| 394 | 20240227 | 120000 | 9442657100 | 34200 | 34200 | 34250 | 34200 | 222 |
| 395 | 20240227 | 115900 | 9435064500 | 34200 | 34200 | 34200 | 34200 | 141 |
| 396 | 20240227 | 115800 | 9430242300 | 34200 | 34200 | 34200 | 34200 | 684 |
| 397 | 20240227 | 115700 | 9406849500 | 34150 | 34150 | 34150 | 34150 | 72 |
| 398 | 20240227 | 115600 | 9404390700 | 34150 | 34200 | 34200 | 34150 | 310 |
| 399 | 20240227 | 115500 | 9393792700 | 34200 | 34200 | 34200 | 34200 | 69 |
| 400 | 20240227 | 115400 | 9391432900 | 34200 | 34200 | 34250 | 34200 | 229 |
| 401 | 20240227 | 115300 | 9383599000 | 34200 | 34200 | 34200 | 34200 | 368 |
| 402 | 20240227 | 115200 | 9371013400 | 34200 | 34200 | 34200 | 34200 | 450 |
| 403 | 20240227 | 115100 | 9355623400 | 34250 | 34250 | 34250 | 34200 | 834 |
| 404 | 20240227 | 115000 | 9327096400 | 34250 | 34250 | 34300 | 34250 | 757 |
| 405 | 20240227 | 114900 | 9301167050 | 34300 | 34300 | 34300 | 34250 | 606 |
| 406 | 20240227 | 114800 | 9280406850 | 34300 | 34200 | 34300 | 34150 | 3596 |
| 407 | 20240227 | 114700 | 9157410500 | 34150 | 34150 | 34200 | 34150 | 215 |
| 408 | 20240227 | 114600 | 9150058450 | 34150 | 34150 | 34200 | 34150 | 609 |
| 409 | 20240227 | 114500 | 9129252000 | 34200 | 34150 | 34200 | 34150 | 299 |
| 410 | 20240227 | 114400 | 9119034200 | 34150 | 34200 | 34200 | 34150 | 177 |
| 411 | 20240227 | 114300 | 9112982700 | 34200 | 34150 | 34200 | 34150 | 246 |
| 412 | 20240227 | 114200 | 9104578650 | 34150 | 34150 | 34200 | 34150 | 391 |
| 413 | 20240227 | 114100 | 9091222450 | 34150 | 34150 | 34150 | 34150 | 59 |
| 414 | 20240227 | 114000 | 9089207600 | 34150 | 34200 | 34200 | 34150 | 295 |
| 415 | 20240227 | 113900 | 9079119650 | 34200 | 34150 | 34200 | 34150 | 480 |
| 416 | 20240227 | 113800 | 9062726900 | 34200 | 34150 | 34200 | 34150 | 270 |
| 417 | 20240227 | 113700 | 9053496400 | 34150 | 34150 | 34150 | 34150 | 737 |
| 418 | 20240227 | 113600 | 9028327850 | 34150 | 34150 | 34200 | 34150 | 157 |
| 419 | 20240227 | 113500 | 9022961950 | 34200 | 34150 | 34200 | 34150 | 189 |
| 420 | 20240227 | 113400 | 9016502800 | 34150 | 34200 | 34200 | 34150 | 497 |
| 421 | 20240227 | 113300 | 8999519200 | 34150 | 34200 | 34200 | 34150 | 162 |
| 422 | 20240227 | 113200 | 8993984900 | 34200 | 34150 | 34200 | 34150 | 237 |
| 423 | 20240227 | 113100 | 8985885450 | 34150 | 34150 | 34150 | 34150 | 81 |
| 424 | 20240227 | 113000 | 8983119300 | 34150 | 34150 | 34150 | 34150 | 449 |
| 425 | 20240227 | 112900 | 8967785950 | 34200 | 34150 | 34200 | 34150 | 81 |
| 426 | 20240227 | 112800 | 8965018100 | 34150 | 34150 | 34200 | 34150 | 492 |
| 427 | 20240227 | 112700 | 8948210200 | 34150 | 34200 | 34200 | 34150 | 3052 |
| 428 | 20240227 | 112600 | 8843847050 | 34200 | 34200 | 34250 | 34200 | 364 |
| 429 | 20240227 | 112500 | 8831396200 | 34200 | 34200 | 34250 | 34200 | 259 |
| 430 | 20240227 | 112400 | 8822538100 | 34200 | 34250 | 34250 | 34200 | 171 |
| 431 | 20240227 | 112300 | 8816686900 | 34200 | 34250 | 34250 | 34200 | 105 |
| 432 | 20240227 | 112200 | 8813095850 | 34250 | 34250 | 34250 | 34200 | 190 |
| 433 | 20240227 | 112100 | 8806588450 | 34250 | 34250 | 34300 | 34200 | 1652 |
| 434 | 20240227 | 112000 | 8750008000 | 34300 | 34300 | 34350 | 34250 | 761 |
| 435 | 20240227 | 111900 | 8723906450 | 34300 | 34350 | 34350 | 34300 | 1933 |
| 436 | 20240227 | 111800 | 8657546700 | 34350 | 34350 | 34400 | 34350 | 132 |
| 437 | 20240227 | 111700 | 8653012300 | 34350 | 34400 | 34400 | 34350 | 92 |
| 438 | 20240227 | 111600 | 8649849000 | 34350 | 34400 | 34400 | 34350 | 1396 |
| 439 | 20240227 | 111500 | 8601828550 | 34400 | 34450 | 34450 | 34400 | 2728 |
| 440 | 20240227 | 111400 | 8507879200 | 34450 | 34500 | 34500 | 34450 | 593 |
| 441 | 20240227 | 111300 | 8487430900 | 34500 | 34450 | 34500 | 34450 | 692 |
| 442 | 20240227 | 111200 | 8463558650 | 34450 | 34500 | 34500 | 34450 | 419 |
| 443 | 20240227 | 111100 | 8449104450 | 34500 | 34400 | 34500 | 34400 | 666 |
| 444 | 20240227 | 111000 | 8426160900 | 34400 | 34450 | 34450 | 34400 | 1701 |
| 445 | 20240227 | 110900 | 8367581150 | 34450 | 34500 | 34500 | 34450 | 518 |
| 446 | 20240227 | 110800 | 8349715450 | 34500 | 34500 | 34500 | 34450 | 2600 |
| 447 | 20240227 | 110700 | 8260016500 | 34450 | 34500 | 34500 | 34450 | 159 |
| 448 | 20240227 | 110600 | 8254533800 | 34450 | 34500 | 34500 | 34450 | 223 |
| 449 | 20240227 | 110500 | 8246845700 | 34450 | 34500 | 34500 | 34450 | 549 |
| 450 | 20240227 | 110400 | 8227926000 | 34500 | 34450 | 34500 | 34450 | 589 |
| 451 | 20240227 | 110300 | 8207620650 | 34500 | 34400 | 34500 | 34400 | 1217 |
| 452 | 20240227 | 110200 | 8165711050 | 34400 | 34450 | 34450 | 34400 | 380 |
| 453 | 20240227 | 110100 | 8152635100 | 34450 | 34450 | 34450 | 34400 | 309 |
| 454 | 20240227 | 110000 | 8141990300 | 34400 | 34450 | 34450 | 34400 | 2548 |
| 455 | 20240227 | 105900 | 8054228600 | 34450 | 34400 | 34450 | 34400 | 291 |
| 456 | 20240227 | 105800 | 8044214700 | 34400 | 34400 | 34450 | 34400 | 2506 |
| 457 | 20240227 | 105700 | 7958006800 | 34400 | 34350 | 34400 | 34350 | 93 |
| 458 | 20240227 | 105600 | 7954807850 | 34350 | 34400 | 34400 | 34350 | 185 |
| 459 | 20240227 | 105500 | 7948448350 | 34350 | 34400 | 34400 | 34350 | 791 |
| 460 | 20240227 | 105400 | 7921246000 | 34400 | 34350 | 34400 | 34350 | 214 |
| 461 | 20240227 | 105300 | 7913884700 | 34350 | 34350 | 34400 | 34350 | 861 |
| 462 | 20240227 | 105200 | 7884280050 | 34350 | 34250 | 34350 | 34200 | 3421 |
| 463 | 20240227 | 105100 | 7766854050 | 34200 | 34200 | 34400 | 34200 | 6589 |
| 464 | 20240227 | 105000 | 7540652600 | 34200 | 34250 | 34250 | 34200 | 88 |
| 465 | 20240227 | 104900 | 7537642700 | 34250 | 34350 | 34350 | 34250 | 1593 |
| 466 | 20240227 | 104800 | 7483043100 | 34350 | 34350 | 34350 | 34300 | 41 |
| 467 | 20240227 | 104700 | 7481636350 | 34300 | 34350 | 34350 | 34300 | 1454 |
| 468 | 20240227 | 104600 | 7431717800 | 34300 | 34350 | 34350 | 34300 | 271 |
| 469 | 20240227 | 104500 | 7422414900 | 34350 | 34300 | 34350 | 34300 | 61 |
| 470 | 20240227 | 104400 | 7420321450 | 34300 | 34300 | 34350 | 34300 | 145 |
| 471 | 20240227 | 104300 | 7415347900 | 34300 | 34300 | 34350 | 34300 | 1032 |
| 472 | 20240227 | 104200 | 7379922850 | 34300 | 34300 | 34350 | 34300 | 1777 |
| 473 | 20240227 | 104100 | 7318970400 | 34300 | 34300 | 34300 | 34250 | 476 |
| 474 | 20240227 | 104000 | 7302645600 | 34300 | 34250 | 34300 | 34250 | 293 |
| 475 | 20240227 | 103900 | 7292598650 | 34250 | 34250 | 34300 | 34250 | 139 |
| 476 | 20240227 | 103800 | 7287834150 | 34250 | 34250 | 34300 | 34250 | 204 |
| 477 | 20240227 | 103700 | 7280844350 | 34250 | 34250 | 34300 | 34250 | 102 |
| 478 | 20240227 | 103600 | 7277348100 | 34300 | 34250 | 34300 | 34200 | 1201 |
| 479 | 20240227 | 103500 | 7236209550 | 34200 | 34250 | 34250 | 34200 | 102 |
| 480 | 20240227 | 103400 | 7232719700 | 34250 | 34150 | 34250 | 34150 | 196 |
| 481 | 20240227 | 103300 | 7226017000 | 34150 | 34200 | 34250 | 34150 | 1627 |
| 482 | 20240227 | 103200 | 7170376450 | 34200 | 34250 | 34250 | 34200 | 199 |
| 483 | 20240227 | 103100 | 7163561900 | 34300 | 34300 | 34300 | 34250 | 215 |
| 484 | 20240227 | 103000 | 7156196250 | 34250 | 34300 | 34300 | 34250 | 773 |
| 485 | 20240227 | 102900 | 7129717600 | 34300 | 34300 | 34300 | 34300 | 1 |
| 486 | 20240227 | 102800 | 7129683300 | 34300 | 34250 | 34300 | 34250 | 237 |
| 487 | 20240227 | 102700 | 7121565300 | 34250 | 34250 | 34250 | 34200 | 3012 |
| 488 | 20240227 | 102600 | 7018524250 | 34250 | 34250 | 34300 | 34250 | 1658 |
| 489 | 20240227 | 102500 | 6961710250 | 34200 | 34200 | 34250 | 34200 | 174 |
| 490 | 20240227 | 102400 | 6955751800 | 34200 | 34250 | 34250 | 34200 | 575 |
| 491 | 20240227 | 102300 | 6936059100 | 34250 | 34250 | 34300 | 34250 | 1047 |
| 492 | 20240227 | 102200 | 6900197150 | 34250 | 34250 | 34250 | 34250 | 106 |
| 493 | 20240227 | 102100 | 6896566650 | 34300 | 34250 | 34300 | 34250 | 1573 |
| 494 | 20240227 | 102000 | 6842629800 | 34250 | 34250 | 34300 | 34250 | 150 |
| 495 | 20240227 | 101900 | 6837488200 | 34250 | 34250 | 34250 | 34250 | 237 |
| 496 | 20240227 | 101800 | 6829370950 | 34250 | 34250 | 34300 | 34250 | 418 |
| 497 | 20240227 | 101700 | 6815052400 | 34250 | 34250 | 34300 | 34200 | 405 |
| 498 | 20240227 | 101600 | 6801181250 | 34250 | 34300 | 34350 | 34250 | 2386 |
| 499 | 20240227 | 101500 | 6719358800 | 34300 | 34300 | 34350 | 34300 | 429 |
| 500 | 20240227 | 101400 | 6704641550 | 34350 | 34350 | 34350 | 34300 | 107 |
| 501 | 20240227 | 101300 | 6700968300 | 34350 | 34300 | 34350 | 34300 | 255 |
| 502 | 20240227 | 101200 | 6692220450 | 34300 | 34300 | 34300 | 34250 | 367 |
| 503 | 20240227 | 101100 | 6679633450 | 34300 | 34300 | 34350 | 34300 | 373 |
| 504 | 20240227 | 101000 | 6666837950 | 34350 | 34300 | 34350 | 34250 | 447 |
| 505 | 20240227 | 100900 | 6651507300 | 34300 | 34300 | 34300 | 34250 | 1461 |
| 506 | 20240227 | 100800 | 6601448050 | 34250 | 34250 | 34300 | 34250 | 1016 |
| 507 | 20240227 | 100700 | 6566649550 | 34250 | 34200 | 34250 | 34200 | 682 |
| 508 | 20240227 | 100600 | 6543295300 | 34200 | 34250 | 34250 | 34200 | 275 |
| 509 | 20240227 | 100500 | 6533886750 | 34250 | 34250 | 34250 | 34200 | 486 |
| 510 | 20240227 | 100400 | 6517259000 | 34200 | 34200 | 34250 | 34200 | 718 |
| 511 | 20240227 | 100300 | 6492698250 | 34200 | 34200 | 34250 | 34200 | 188 |
| 512 | 20240227 | 100200 | 6486267000 | 34250 | 34150 | 34250 | 34150 | 1984 |
| 513 | 20240227 | 100100 | 6418426450 | 34150 | 34100 | 34150 | 34100 | 624 |
| 514 | 20240227 | 100000 | 6397129800 | 34150 | 34150 | 34150 | 34100 | 2537 |
| 515 | 20240227 | 095900 | 6310587050 | 34150 | 34150 | 34150 | 34150 | 907 |
| 516 | 20240227 | 095800 | 6279613000 | 34150 | 34150 | 34200 | 34000 | 1540 |
| 517 | 20240227 | 095700 | 6227065800 | 34100 | 34150 | 34200 | 34000 | 19571 |
| 518 | 20240227 | 095600 | 5560902500 | 34150 | 34200 | 34200 | 34150 | 2112 |
| 519 | 20240227 | 095500 | 5488774650 | 34200 | 34200 | 34250 | 34200 | 499 |
| 520 | 20240227 | 095400 | 5471708550 | 34200 | 34200 | 34250 | 34150 | 993 |
| 521 | 20240227 | 095300 | 5437747900 | 34200 | 34200 | 34250 | 34200 | 125 |
| 522 | 20240227 | 095200 | 5433472850 | 34200 | 34200 | 34250 | 34200 | 1058 |
| 523 | 20240227 | 095100 | 5397288750 | 34200 | 34200 | 34200 | 34150 | 585 |
| 524 | 20240227 | 095000 | 5377283850 | 34200 | 34200 | 34200 | 34200 | 950 |
| 525 | 20240227 | 094900 | 5344793850 | 34200 | 34250 | 34250 | 34200 | 322 |
| 526 | 20240227 | 094800 | 5333780750 | 34250 | 34250 | 34250 | 34200 | 4487 |
| 527 | 20240227 | 094700 | 5180266450 | 34250 | 34300 | 34300 | 34200 | 1558 |
| 528 | 20240227 | 094600 | 5126861750 | 34300 | 34250 | 34300 | 34250 | 2800 |
| 529 | 20240227 | 094500 | 5030885200 | 34250 | 34250 | 34300 | 34250 | 351 |
| 530 | 20240227 | 094400 | 5018861400 | 34250 | 34250 | 34300 | 34250 | 378 |
| 531 | 20240227 | 094300 | 5005910450 | 34250 | 34250 | 34300 | 34250 | 301 |
| 532 | 20240227 | 094200 | 4995598900 | 34250 | 34200 | 34250 | 34200 | 400 |
| 533 | 20240227 | 094100 | 4981905250 | 34200 | 34300 | 34300 | 34200 | 361 |
| 534 | 20240227 | 094000 | 4969548850 | 34250 | 34250 | 34300 | 34150 | 1470 |
| 535 | 20240227 | 093900 | 4919235450 | 34250 | 34300 | 34300 | 34200 | 231 |
| 536 | 20240227 | 093800 | 4911318950 | 34300 | 34250 | 34300 | 34200 | 616 |
| 537 | 20240227 | 093700 | 4890218150 | 34300 | 34250 | 34350 | 34250 | 942 |
| 538 | 20240227 | 093600 | 4857934600 | 34250 | 34300 | 34350 | 34250 | 1087 |
| 539 | 20240227 | 093500 | 4820661450 | 34300 | 34300 | 34300 | 34250 | 1212 |
| 540 | 20240227 | 093400 | 4779115500 | 34300 | 34250 | 34300 | 34200 | 563 |
| 541 | 20240227 | 093300 | 4759827100 | 34300 | 34200 | 34300 | 34200 | 3859 |
| 542 | 20240227 | 093200 | 4627641850 | 34150 | 34150 | 34250 | 34100 | 4421 |
| 543 | 20240227 | 093100 | 4476676500 | 34150 | 34250 | 34250 | 34150 | 3740 |
| 544 | 20240227 | 093000 | 4348870450 | 34200 | 34200 | 34250 | 34200 | 2680 |
| 545 | 20240227 | 092900 | 4257179650 | 34200 | 34250 | 34300 | 34200 | 1004 |
| 546 | 20240227 | 092800 | 4222798300 | 34250 | 34300 | 34300 | 34250 | 798 |
| 547 | 20240227 | 092700 | 4195461250 | 34250 | 34200 | 34300 | 34200 | 880 |
| 548 | 20240227 | 092600 | 4165326350 | 34250 | 34250 | 34250 | 34200 | 1182 |
| 549 | 20240227 | 092500 | 4124881450 | 34250 | 34250 | 34300 | 34200 | 2801 |
| 550 | 20240227 | 092400 | 4028949450 | 34250 | 34350 | 34350 | 34250 | 17792 |
| 551 | 20240227 | 092300 | 3418249500 | 34350 | 34450 | 34450 | 34350 | 901 |
| 552 | 20240227 | 092200 | 3387252500 | 34400 | 34450 | 34450 | 34400 | 504 |
| 553 | 20240227 | 092100 | 3369912850 | 34400 | 34350 | 34450 | 34350 | 2191 |
| 554 | 20240227 | 092000 | 3294570500 | 34400 | 34400 | 34450 | 34350 | 2579 |
| 555 | 20240227 | 091900 | 3205894500 | 34450 | 34450 | 34450 | 34400 | 611 |
| 556 | 20240227 | 091800 | 3184867500 | 34450 | 34350 | 34450 | 34350 | 1598 |
| 557 | 20240227 | 091700 | 3129898850 | 34400 | 34450 | 34450 | 34350 | 1503 |
| 558 | 20240227 | 091600 | 3078181700 | 34450 | 34400 | 34450 | 34350 | 3955 |
| 559 | 20240227 | 091500 | 2942131450 | 34400 | 34500 | 34500 | 34400 | 3509 |
| 560 | 20240227 | 091400 | 2821250850 | 34500 | 34400 | 34500 | 34400 | 1292 |
| 561 | 20240227 | 091300 | 2776732550 | 34500 | 34500 | 34500 | 34350 | 7218 |
| 562 | 20240227 | 091200 | 2528159050 | 34500 | 34400 | 34500 | 34400 | 1709 |
| 563 | 20240227 | 091100 | 2469318600 | 34400 | 34450 | 34450 | 34400 | 2821 |
| 564 | 20240227 | 091000 | 2372217000 | 34400 | 34400 | 34450 | 34400 | 2971 |
| 565 | 20240227 | 090900 | 2269985950 | 34400 | 34450 | 34450 | 34400 | 2418 |
| 566 | 20240227 | 090800 | 2186806400 | 34400 | 34400 | 34450 | 34400 | 2382 |
| 567 | 20240227 | 090700 | 2104835250 | 34450 | 34500 | 34500 | 34400 | 2208 |
| 568 | 20240227 | 090600 | 2028812900 | 34450 | 34550 | 34550 | 34450 | 5768 |
| 569 | 20240227 | 090500 | 1829911550 | 34550 | 34550 | 34650 | 34550 | 5041 |
| 570 | 20240227 | 090400 | 1655656300 | 34550 | 34700 | 34700 | 34550 | 4765 |
| 571 | 20240227 | 090300 | 1490645050 | 34700 | 34700 | 34750 | 34650 | 4223 |
| 572 | 20240227 | 090200 | 1344107500 | 34750 | 34750 | 34800 | 34650 | 8357 |
| 573 | 20240227 | 090100 | 1053876300 | 34750 | 34600 | 34750 | 34550 | 8242 |
| 574 | 20240227 | 090000 | 768123450 | 34600 | 34600 | 34600 | 34500 | 21413 |