32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 185200 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 11998 |
| 3 | 20240227 | 185100 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 4 | 20240227 | 185000 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 5 | 20240227 | 184900 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 6 | 20240227 | 184800 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 7 | 20240227 | 184700 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 8 | 20240227 | 184600 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 9 | 20240227 | 184500 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 10 | 20240227 | 184400 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 11 | 20240227 | 184300 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 12 | 20240227 | 184200 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 13 | 20240227 | 184100 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 14 | 20240227 | 184000 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 15 | 20240227 | 183900 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 16 | 20240227 | 183800 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 17 | 20240227 | 183700 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 18 | 20240227 | 183600 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 19 | 20240227 | 183500 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 20 | 20240227 | 183400 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 21 | 20240227 | 183300 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 22 | 20240227 | 183200 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 23 | 20240227 | 183100 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 24 | 20240227 | 183000 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 25 | 20240227 | 182900 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 26 | 20240227 | 182800 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 27 | 20240227 | 182700 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 28 | 20240227 | 182600 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 29 | 20240227 | 182500 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 30 | 20240227 | 182400 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 31 | 20240227 | 182300 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 32 | 20240227 | 182200 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 11998 |
| 33 | 20240227 | 182100 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 34 | 20240227 | 182000 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 35 | 20240227 | 181900 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 36 | 20240227 | 181800 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 37 | 20240227 | 181700 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 38 | 20240227 | 181600 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 39 | 20240227 | 181500 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 40 | 20240227 | 181400 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 41 | 20240227 | 181300 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 42 | 20240227 | 181200 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 43 | 20240227 | 181100 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 44 | 20240227 | 181000 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 45 | 20240227 | 180900 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 46 | 20240227 | 180800 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 47 | 20240227 | 180700 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 48 | 20240227 | 180600 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 49 | 20240227 | 180500 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 50 | 20240227 | 180400 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 51 | 20240227 | 180300 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 52 | 20240227 | 180200 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 53 | 20240227 | 180100 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 54 | 20240227 | 180000 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 55 | 20240227 | 175900 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 56 | 20240227 | 175800 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 57 | 20240227 | 175700 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 58 | 20240227 | 175600 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 59 | 20240227 | 175500 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 60 | 20240227 | 175400 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 61 | 20240227 | 175300 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 62 | 20240227 | 175200 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 11998 |
| 63 | 20240227 | 175100 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 64 | 20240227 | 175000 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 65 | 20240227 | 174900 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 66 | 20240227 | 174800 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 67 | 20240227 | 174700 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 68 | 20240227 | 174600 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 69 | 20240227 | 174500 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 70 | 20240227 | 174400 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 71 | 20240227 | 174300 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 72 | 20240227 | 174200 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 73 | 20240227 | 174100 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 74 | 20240227 | 174000 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 75 | 20240227 | 173900 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 76 | 20240227 | 173800 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 77 | 20240227 | 173700 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 78 | 20240227 | 173600 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 79 | 20240227 | 173500 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 80 | 20240227 | 173400 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 81 | 20240227 | 173300 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 82 | 20240227 | 173200 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 83 | 20240227 | 173100 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 84 | 20240227 | 173000 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 85 | 20240227 | 172900 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 86 | 20240227 | 172800 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 87 | 20240227 | 172700 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 88 | 20240227 | 172600 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 89 | 20240227 | 172500 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 90 | 20240227 | 172400 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 91 | 20240227 | 172300 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 92 | 20240227 | 172200 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 11998 |
| 93 | 20240227 | 172100 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 94 | 20240227 | 172000 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 95 | 20240227 | 171900 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 96 | 20240227 | 171800 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 97 | 20240227 | 171700 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 98 | 20240227 | 171600 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 99 | 20240227 | 171500 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 100 | 20240227 | 171400 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 101 | 20240227 | 171300 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 102 | 20240227 | 171200 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 103 | 20240227 | 171100 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 104 | 20240227 | 171000 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 105 | 20240227 | 170900 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 106 | 20240227 | 170800 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 107 | 20240227 | 170700 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 108 | 20240227 | 170600 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 109 | 20240227 | 170500 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 110 | 20240227 | 170400 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 111 | 20240227 | 170300 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 112 | 20240227 | 170200 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 113 | 20240227 | 170100 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 114 | 20240227 | 170000 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 115 | 20240227 | 165900 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 116 | 20240227 | 165800 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 117 | 20240227 | 165700 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 118 | 20240227 | 165600 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 119 | 20240227 | 165500 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 120 | 20240227 | 165400 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 121 | 20240227 | 165300 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 122 | 20240227 | 165200 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 11998 |
| 123 | 20240227 | 165100 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 124 | 20240227 | 165000 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 125 | 20240227 | 164900 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 126 | 20240227 | 164800 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 127 | 20240227 | 164700 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 128 | 20240227 | 164600 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 129 | 20240227 | 164500 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 130 | 20240227 | 164400 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 131 | 20240227 | 164300 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 132 | 20240227 | 164200 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 133 | 20240227 | 164100 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 134 | 20240227 | 164000 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 135 | 20240227 | 163900 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 136 | 20240227 | 163800 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 137 | 20240227 | 163700 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 138 | 20240227 | 163600 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 139 | 20240227 | 163500 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 140 | 20240227 | 163400 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 141 | 20240227 | 163300 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 142 | 20240227 | 163200 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 143 | 20240227 | 163100 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 144 | 20240227 | 163000 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 145 | 20240227 | 162900 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 146 | 20240227 | 162800 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 147 | 20240227 | 162700 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 148 | 20240227 | 162600 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 149 | 20240227 | 162500 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 150 | 20240227 | 162400 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 151 | 20240227 | 162300 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 152 | 20240227 | 162200 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 11998 |
| 153 | 20240227 | 162100 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 154 | 20240227 | 162000 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 155 | 20240227 | 161900 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 156 | 20240227 | 161800 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 157 | 20240227 | 161700 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 158 | 20240227 | 161600 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 159 | 20240227 | 161500 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 160 | 20240227 | 161400 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 161 | 20240227 | 161300 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 162 | 20240227 | 161200 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 163 | 20240227 | 161100 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 164 | 20240227 | 161000 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 165 | 20240227 | 160900 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 166 | 20240227 | 160800 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 167 | 20240227 | 160700 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 168 | 20240227 | 160600 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 169 | 20240227 | 160500 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 170 | 20240227 | 160400 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 171 | 20240227 | 160300 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 172 | 20240227 | 160200 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 173 | 20240227 | 160100 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 174 | 20240227 | 160000 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 175 | 20240227 | 155900 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 176 | 20240227 | 155800 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 177 | 20240227 | 155700 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 178 | 20240227 | 155600 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 179 | 20240227 | 155500 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 180 | 20240227 | 155400 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 181 | 20240227 | 155300 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 182 | 20240227 | 155200 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 11998 |
| 183 | 20240227 | 155100 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 184 | 20240227 | 155000 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 185 | 20240227 | 154900 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 186 | 20240227 | 154800 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 187 | 20240227 | 154700 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 188 | 20240227 | 154600 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 189 | 20240227 | 154500 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 190 | 20240227 | 154400 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 191 | 20240227 | 154300 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 192 | 20240227 | 154200 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 193 | 20240227 | 154100 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 194 | 20240227 | 154000 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 195 | 20240227 | 153900 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 196 | 20240227 | 153800 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 197 | 20240227 | 153700 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 198 | 20240227 | 153600 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 199 | 20240227 | 153500 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 200 | 20240227 | 153400 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 201 | 20240227 | 153300 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 202 | 20240227 | 153200 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 203 | 20240227 | 153100 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 204 | 20240227 | 153000 | 25416582200 | 34700 | 34700 | 34700 | 34700 | 11998 |
| 205 | 20240227 | 152900 | 25000251600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20240227 | 152800 | 25000251600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20240227 | 152700 | 25000251600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20240227 | 152600 | 25000251600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20240227 | 152500 | 25000251600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20240227 | 152400 | 25000251600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20240227 | 152300 | 25000251600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20240227 | 152200 | 25000251600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 213 | 20240227 | 152100 | 25000251600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20240227 | 152000 | 25000251600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20240227 | 151900 | 25000251600 | 34750 | 34800 | 34850 | 34750 | 2070 |
| 216 | 20240227 | 151800 | 24928240100 | 34800 | 34800 | 34850 | 34800 | 1234 |
| 217 | 20240227 | 151700 | 24885245100 | 34850 | 34900 | 35000 | 34800 | 4975 |
| 218 | 20240227 | 151600 | 24711929050 | 34950 | 34950 | 35000 | 34900 | 408 |
| 219 | 20240227 | 151500 | 24697672650 | 35000 | 34950 | 35000 | 34950 | 740 |
| 220 | 20240227 | 151400 | 24671802800 | 35000 | 35000 | 35050 | 34900 | 2537 |
| 221 | 20240227 | 151300 | 24583075400 | 35000 | 34900 | 35000 | 34850 | 517 |
| 222 | 20240227 | 151200 | 24565009700 | 34900 | 34900 | 34950 | 34800 | 1632 |
| 223 | 20240227 | 151100 | 24508062550 | 34900 | 34850 | 34900 | 34750 | 2628 |
| 224 | 20240227 | 151000 | 24416487650 | 34850 | 34750 | 34850 | 34700 | 415 |
| 225 | 20240227 | 150900 | 24402053450 | 34750 | 34750 | 34850 | 34700 | 6359 |
| 226 | 20240227 | 150800 | 24181196700 | 34750 | 34850 | 34850 | 34700 | 2440 |
| 227 | 20240227 | 150700 | 24096359550 | 34850 | 34800 | 34950 | 34800 | 472 |
| 228 | 20240227 | 150600 | 24079922050 | 34900 | 34850 | 34950 | 34800 | 2598 |
| 229 | 20240227 | 150500 | 23989381500 | 34900 | 34900 | 35000 | 34850 | 1633 |
| 230 | 20240227 | 150400 | 23932358050 | 34950 | 34900 | 34950 | 34850 | 1520 |
| 231 | 20240227 | 150300 | 23879336650 | 34900 | 34850 | 34900 | 34850 | 929 |
| 232 | 20240227 | 150200 | 23846941400 | 34850 | 34800 | 34900 | 34800 | 1654 |
| 233 | 20240227 | 150100 | 23789289150 | 34800 | 34800 | 34900 | 34800 | 1423 |
| 234 | 20240227 | 150000 | 23739732900 | 34800 | 34750 | 34900 | 34750 | 1159 |
| 235 | 20240227 | 145900 | 23699375100 | 34750 | 34800 | 34850 | 34750 | 1376 |
| 236 | 20240227 | 145800 | 23651509700 | 34750 | 34750 | 34800 | 34700 | 1564 |
| 237 | 20240227 | 145700 | 23597166950 | 34750 | 34750 | 34800 | 34700 | 1811 |
| 238 | 20240227 | 145600 | 23534246100 | 34750 | 34750 | 34900 | 34750 | 1852 |
| 239 | 20240227 | 145500 | 23469786500 | 34750 | 34750 | 34800 | 34700 | 913 |
| 240 | 20240227 | 145400 | 23438047450 | 34750 | 34700 | 34750 | 34700 | 1207 |
| 241 | 20240227 | 145300 | 23396136200 | 34700 | 34700 | 34750 | 34700 | 919 |
| 242 | 20240227 | 145200 | 23364244500 | 34700 | 34750 | 34750 | 34700 | 712 |
| 243 | 20240227 | 145100 | 23339514800 | 34750 | 34750 | 34750 | 34700 | 639 |
| 244 | 20240227 | 145000 | 23317318050 | 34750 | 34800 | 34850 | 34750 | 851 |
| 245 | 20240227 | 144900 | 23287739750 | 34750 | 34700 | 34850 | 34650 | 1249 |
| 246 | 20240227 | 144800 | 23244345150 | 34700 | 34700 | 34800 | 34600 | 1835 |
| 247 | 20240227 | 144700 | 23180628950 | 34650 | 34600 | 34750 | 34600 | 1693 |
| 248 | 20240227 | 144600 | 23121947150 | 34600 | 34600 | 34650 | 34600 | 938 |
| 249 | 20240227 | 144500 | 23089484900 | 34600 | 34700 | 34700 | 34600 | 1762 |
| 250 | 20240227 | 144400 | 23028416200 | 34650 | 34600 | 34750 | 34600 | 1566 |
| 251 | 20240227 | 144300 | 22974168350 | 34600 | 34550 | 34650 | 34550 | 1336 |
| 252 | 20240227 | 144200 | 22927934200 | 34550 | 34600 | 34650 | 34500 | 7249 |
| 253 | 20240227 | 144100 | 22677564450 | 34600 | 34700 | 34700 | 34600 | 8017 |
| 254 | 20240227 | 144000 | 22399926300 | 34750 | 34750 | 34800 | 34700 | 3423 |
| 255 | 20240227 | 143900 | 22280957400 | 34800 | 34750 | 34850 | 34750 | 1117 |
| 256 | 20240227 | 143800 | 22242090750 | 34750 | 34750 | 34800 | 34750 | 1840 |
| 257 | 20240227 | 143700 | 22178140350 | 34750 | 34750 | 34800 | 34750 | 749 |
| 258 | 20240227 | 143600 | 22152107700 | 34750 | 34750 | 34750 | 34700 | 2832 |
| 259 | 20240227 | 143500 | 22053761800 | 34750 | 34750 | 34800 | 34700 | 994 |
| 260 | 20240227 | 143400 | 22019224050 | 34800 | 34750 | 34800 | 34700 | 1976 |
| 261 | 20240227 | 143300 | 21950520500 | 34750 | 34700 | 34750 | 34650 | 1863 |
| 262 | 20240227 | 143200 | 21885858600 | 34700 | 34700 | 34750 | 34650 | 1221 |
| 263 | 20240227 | 143100 | 21843502750 | 34700 | 34700 | 34750 | 34700 | 871 |
| 264 | 20240227 | 143000 | 21813276750 | 34700 | 34700 | 34750 | 34650 | 2149 |
| 265 | 20240227 | 142900 | 21738710950 | 34700 | 34750 | 34750 | 34700 | 2481 |
| 266 | 20240227 | 142800 | 21652576200 | 34700 | 34700 | 34750 | 34650 | 3772 |
| 267 | 20240227 | 142700 | 21521709050 | 34750 | 34700 | 34750 | 34700 | 1263 |
| 268 | 20240227 | 142600 | 21477873350 | 34750 | 34700 | 34800 | 34700 | 1114 |
| 269 | 20240227 | 142500 | 21439167500 | 34700 | 34750 | 34750 | 34700 | 2991 |
| 270 | 20240227 | 142400 | 21335271300 | 34750 | 34750 | 34750 | 34700 | 2009 |
| 271 | 20240227 | 142300 | 21265470600 | 34750 | 34700 | 34750 | 34700 | 1622 |
| 272 | 20240227 | 142200 | 21209147350 | 34750 | 34750 | 34800 | 34700 | 2363 |
| 273 | 20240227 | 142100 | 21127040500 | 34750 | 34800 | 34800 | 34750 | 1309 |
| 274 | 20240227 | 142000 | 21081498800 | 34850 | 34800 | 34850 | 34800 | 972 |
| 275 | 20240227 | 141900 | 21047670450 | 34850 | 34850 | 34850 | 34800 | 1541 |
| 276 | 20240227 | 141800 | 20993975150 | 34900 | 34850 | 34900 | 34800 | 777 |
| 277 | 20240227 | 141700 | 20966902500 | 34900 | 34800 | 34900 | 34800 | 2255 |
| 278 | 20240227 | 141600 | 20888362500 | 34800 | 34800 | 34850 | 34800 | 983 |
| 279 | 20240227 | 141500 | 20854112700 | 34850 | 34900 | 34900 | 34800 | 717 |
| 280 | 20240227 | 141400 | 20829146900 | 34900 | 34800 | 34900 | 34750 | 1897 |
| 281 | 20240227 | 141300 | 20763081550 | 34850 | 34900 | 34900 | 34800 | 1827 |
| 282 | 20240227 | 141200 | 20699490400 | 34850 | 34900 | 34900 | 34800 | 1406 |
| 283 | 20240227 | 141100 | 20650495500 | 34950 | 35000 | 35050 | 34850 | 2605 |
| 284 | 20240227 | 141000 | 20559395950 | 35050 | 35050 | 35100 | 35000 | 1307 |
| 285 | 20240227 | 140900 | 20513613100 | 35050 | 35050 | 35100 | 35000 | 1022 |
| 286 | 20240227 | 140800 | 20477791750 | 35100 | 34950 | 35100 | 34950 | 1453 |
| 287 | 20240227 | 140700 | 20426877950 | 35050 | 34950 | 35050 | 34950 | 1250 |
| 288 | 20240227 | 140600 | 20383136550 | 35000 | 34950 | 35000 | 34800 | 11858 |
| 289 | 20240227 | 140500 | 19969888050 | 35000 | 35000 | 35000 | 34950 | 1126 |
| 290 | 20240227 | 140400 | 19930527800 | 35000 | 35050 | 35050 | 34950 | 993 |
| 291 | 20240227 | 140300 | 19895773550 | 35050 | 34950 | 35050 | 34950 | 2779 |
| 292 | 20240227 | 140200 | 19798495850 | 34950 | 35000 | 35000 | 34900 | 4644 |
| 293 | 20240227 | 140100 | 19636245650 | 35000 | 35050 | 35050 | 34950 | 2190 |
| 294 | 20240227 | 140000 | 19559663200 | 35050 | 35050 | 35050 | 35000 | 8468 |
| 295 | 20240227 | 135900 | 19263087450 | 35100 | 35100 | 35200 | 35100 | 2463 |
| 296 | 20240227 | 135800 | 19176625800 | 35150 | 35150 | 35150 | 35100 | 910 |
| 297 | 20240227 | 135700 | 19144657250 | 35150 | 35200 | 35200 | 35100 | 1273 |
| 298 | 20240227 | 135600 | 19099930500 | 35200 | 35100 | 35200 | 35050 | 2721 |
| 299 | 20240227 | 135500 | 19004466900 | 35100 | 35150 | 35150 | 35050 | 1256 |
| 300 | 20240227 | 135400 | 18960386050 | 35150 | 35150 | 35200 | 35100 | 1631 |
| 301 | 20240227 | 135300 | 18903076350 | 35150 | 35150 | 35150 | 35050 | 2190 |
| 302 | 20240227 | 135200 | 18826184250 | 35200 | 35250 | 35250 | 35100 | 6725 |
| 303 | 20240227 | 135100 | 18589697600 | 35300 | 35250 | 35300 | 35200 | 659 |
| 304 | 20240227 | 135000 | 18566470200 | 35300 | 35200 | 35300 | 35200 | 609 |
| 305 | 20240227 | 134900 | 18545014550 | 35300 | 35300 | 35350 | 35200 | 576 |
| 306 | 20240227 | 134800 | 18524714650 | 35300 | 35250 | 35350 | 35250 | 807 |
| 307 | 20240227 | 134700 | 18496247400 | 35300 | 35300 | 35300 | 35200 | 677 |
| 308 | 20240227 | 134600 | 18472380250 | 35350 | 35250 | 35350 | 35250 | 1281 |
| 309 | 20240227 | 134500 | 18427187600 | 35300 | 35300 | 35300 | 35250 | 188 |
| 310 | 20240227 | 134400 | 18420559500 | 35300 | 35250 | 35300 | 35200 | 910 |
| 311 | 20240227 | 134300 | 18388502300 | 35300 | 35250 | 35300 | 35250 | 1455 |
| 312 | 20240227 | 134200 | 18337209550 | 35250 | 35300 | 35350 | 35250 | 2363 |
| 313 | 20240227 | 134100 | 18253875850 | 35300 | 35350 | 35350 | 35250 | 736 |
| 314 | 20240227 | 134000 | 18227887450 | 35350 | 35350 | 35350 | 35250 | 892 |
| 315 | 20240227 | 133900 | 18196400350 | 35350 | 35400 | 35400 | 35250 | 3830 |
| 316 | 20240227 | 133800 | 18061033600 | 35400 | 35500 | 35500 | 35250 | 11255 |
| 317 | 20240227 | 133700 | 17663593500 | 35500 | 35500 | 35550 | 35300 | 10833 |
| 318 | 20240227 | 133600 | 17280896550 | 35550 | 35500 | 35600 | 35500 | 829 |
| 319 | 20240227 | 133500 | 17251453300 | 35600 | 35450 | 35600 | 35350 | 942 |
| 320 | 20240227 | 133400 | 17218049200 | 35450 | 35500 | 35500 | 35250 | 11353 |
| 321 | 20240227 | 133300 | 16817078100 | 35500 | 35500 | 35550 | 35350 | 12660 |
| 322 | 20240227 | 133200 | 16369041650 | 35600 | 35650 | 35650 | 35550 | 1010 |
| 323 | 20240227 | 133100 | 16333102600 | 35650 | 35500 | 35650 | 35500 | 569 |
| 324 | 20240227 | 133000 | 16312867850 | 35500 | 35600 | 35700 | 35400 | 7904 |
| 325 | 20240227 | 132900 | 16032924150 | 35600 | 35450 | 35650 | 35450 | 1629 |
| 326 | 20240227 | 132800 | 15975025950 | 35400 | 35450 | 35450 | 35400 | 645 |
| 327 | 20240227 | 132700 | 15952164500 | 35450 | 35450 | 35500 | 35450 | 1137 |
| 328 | 20240227 | 132600 | 15911853900 | 35450 | 35450 | 35500 | 35450 | 1285 |
| 329 | 20240227 | 132500 | 15866293800 | 35450 | 35500 | 35550 | 35450 | 2397 |
| 330 | 20240227 | 132400 | 15781228000 | 35500 | 35500 | 35550 | 35500 | 477 |
| 331 | 20240227 | 132300 | 15764287750 | 35500 | 35600 | 35600 | 35500 | 1808 |
| 332 | 20240227 | 132200 | 15700037700 | 35600 | 35550 | 35600 | 35550 | 915 |
| 333 | 20240227 | 132100 | 15667507050 | 35550 | 35600 | 35600 | 35550 | 1132 |
| 334 | 20240227 | 132000 | 15627210300 | 35600 | 35650 | 35650 | 35600 | 189 |
| 335 | 20240227 | 131900 | 15620473150 | 35650 | 35650 | 35700 | 35650 | 155 |
| 336 | 20240227 | 131800 | 15614946750 | 35650 | 35600 | 35700 | 35600 | 319 |
| 337 | 20240227 | 131700 | 15603564650 | 35700 | 35600 | 35700 | 35600 | 774 |
| 338 | 20240227 | 131600 | 15576010100 | 35600 | 35650 | 35650 | 35600 | 737 |
| 339 | 20240227 | 131500 | 15549745850 | 35650 | 35650 | 35700 | 35650 | 435 |
| 340 | 20240227 | 131400 | 15534237650 | 35700 | 35650 | 35700 | 35650 | 212 |
| 341 | 20240227 | 131300 | 15526670950 | 35650 | 35700 | 35700 | 35650 | 307 |
| 342 | 20240227 | 131200 | 15515712600 | 35750 | 35700 | 35750 | 35650 | 136 |
| 343 | 20240227 | 131100 | 15510857900 | 35700 | 35650 | 35700 | 35650 | 331 |
| 344 | 20240227 | 131000 | 15499047500 | 35650 | 35600 | 35650 | 35550 | 263 |
| 345 | 20240227 | 130900 | 15489684600 | 35600 | 35600 | 35650 | 35600 | 108 |
| 346 | 20240227 | 130800 | 15485839150 | 35600 | 35700 | 35700 | 35600 | 143 |
| 347 | 20240227 | 130700 | 15480746950 | 35700 | 35600 | 35700 | 35600 | 103 |
| 348 | 20240227 | 130600 | 15477078600 | 35600 | 35550 | 35600 | 35550 | 266 |
| 349 | 20240227 | 130500 | 15467619300 | 35550 | 35550 | 35600 | 35550 | 169 |
| 350 | 20240227 | 130400 | 15461604950 | 35600 | 35600 | 35650 | 35550 | 366 |
| 351 | 20240227 | 130300 | 15448575050 | 35600 | 35650 | 35650 | 35600 | 312 |
| 352 | 20240227 | 130200 | 15437456700 | 35650 | 35550 | 35650 | 35550 | 899 |
| 353 | 20240227 | 130100 | 15405464350 | 35500 | 35600 | 35600 | 35500 | 417 |
| 354 | 20240227 | 130000 | 15390639450 | 35550 | 35550 | 35550 | 35550 | 105 |
| 355 | 20240227 | 125900 | 15386906700 | 35550 | 35500 | 35600 | 35500 | 253 |
| 356 | 20240227 | 125800 | 15377913750 | 35550 | 35500 | 35550 | 35450 | 1791 |
| 357 | 20240227 | 125700 | 15314346100 | 35500 | 35500 | 35500 | 35500 | 91 |
| 358 | 20240227 | 125600 | 15311115600 | 35500 | 35550 | 35600 | 35450 | 2232 |
| 359 | 20240227 | 125500 | 15231905450 | 35600 | 35550 | 35600 | 35550 | 70 |
| 360 | 20240227 | 125400 | 15229416350 | 35550 | 35600 | 35600 | 35550 | 607 |
| 361 | 20240227 | 125300 | 15207807450 | 35650 | 35650 | 35650 | 35650 | 855 |
| 362 | 20240227 | 125200 | 15177326700 | 35700 | 35650 | 35700 | 35650 | 216 |
| 363 | 20240227 | 125100 | 15169619550 | 35650 | 35650 | 35700 | 35650 | 112 |
| 364 | 20240227 | 125000 | 15165622750 | 35650 | 35700 | 35700 | 35650 | 184 |
| 365 | 20240227 | 124900 | 15159054900 | 35700 | 35750 | 35750 | 35700 | 482 |
| 366 | 20240227 | 124800 | 15141842500 | 35750 | 35700 | 35800 | 35700 | 87 |
| 367 | 20240227 | 124700 | 15138732450 | 35700 | 35700 | 35750 | 35700 | 181 |
| 368 | 20240227 | 124600 | 15132270250 | 35700 | 35700 | 35750 | 35700 | 136 |
| 369 | 20240227 | 124500 | 15127412700 | 35700 | 35700 | 35700 | 35650 | 294 |
| 370 | 20240227 | 124400 | 15116920200 | 35700 | 35600 | 35700 | 35600 | 134 |
| 371 | 20240227 | 124300 | 15112141600 | 35650 | 35600 | 35750 | 35550 | 193 |
| 372 | 20240227 | 124200 | 15105261250 | 35600 | 35700 | 35750 | 35450 | 5430 |
| 373 | 20240227 | 124100 | 14911984700 | 35750 | 35700 | 35750 | 35700 | 68 |
| 374 | 20240227 | 124000 | 14909556300 | 35750 | 35700 | 35750 | 35700 | 181 |
| 375 | 20240227 | 123900 | 14903094300 | 35700 | 35700 | 35800 | 35700 | 150 |
| 376 | 20240227 | 123800 | 14897732600 | 35700 | 35650 | 35750 | 35650 | 204 |
| 377 | 20240227 | 123700 | 14890445200 | 35650 | 35650 | 35700 | 35600 | 1638 |
| 378 | 20240227 | 123600 | 14832114900 | 35600 | 35650 | 35650 | 35600 | 649 |
| 379 | 20240227 | 123500 | 14809009900 | 35650 | 35600 | 35650 | 35550 | 470 |
| 380 | 20240227 | 123400 | 14792277750 | 35600 | 35650 | 35650 | 35600 | 92 |
| 381 | 20240227 | 123300 | 14789000800 | 35600 | 35650 | 35700 | 35600 | 195 |
| 382 | 20240227 | 123200 | 14782047150 | 35650 | 35600 | 35700 | 35600 | 139 |
| 383 | 20240227 | 123100 | 14777094550 | 35600 | 35650 | 35650 | 35600 | 386 |
| 384 | 20240227 | 123000 | 14763335250 | 35650 | 35650 | 35700 | 35650 | 610 |
| 385 | 20240227 | 122900 | 14741585950 | 35650 | 35650 | 35700 | 35650 | 65 |
| 386 | 20240227 | 122800 | 14739268050 | 35650 | 35700 | 35700 | 35650 | 230 |
| 387 | 20240227 | 122700 | 14731061650 | 35700 | 35700 | 35750 | 35700 | 274 |
| 388 | 20240227 | 122600 | 14721268050 | 35700 | 35750 | 35800 | 35700 | 222 |
| 389 | 20240227 | 122500 | 14713330200 | 35750 | 35600 | 35750 | 35600 | 417 |
| 390 | 20240227 | 122400 | 14698434750 | 35600 | 35650 | 35750 | 35600 | 617 |
| 391 | 20240227 | 122300 | 14676407500 | 35700 | 35600 | 35700 | 35550 | 1318 |
| 392 | 20240227 | 122200 | 14629426450 | 35600 | 35550 | 35650 | 35550 | 391 |
| 393 | 20240227 | 122100 | 14615507550 | 35550 | 35550 | 35600 | 35500 | 637 |
| 394 | 20240227 | 122000 | 14592857200 | 35600 | 35450 | 35600 | 35450 | 1072 |
| 395 | 20240227 | 121900 | 14554801150 | 35450 | 35450 | 35500 | 35450 | 88 |
| 396 | 20240227 | 121800 | 14551680850 | 35450 | 35450 | 35500 | 35450 | 188 |
| 397 | 20240227 | 121700 | 14545015850 | 35450 | 35450 | 35500 | 35400 | 277 |
| 398 | 20240227 | 121600 | 14535196950 | 35450 | 35450 | 35450 | 35400 | 196 |
| 399 | 20240227 | 121500 | 14528250150 | 35450 | 35450 | 35450 | 35400 | 491 |
| 400 | 20240227 | 121400 | 14510860900 | 35400 | 35400 | 35450 | 35400 | 107 |
| 401 | 20240227 | 121300 | 14507072650 | 35400 | 35400 | 35450 | 35400 | 47 |
| 402 | 20240227 | 121200 | 14505408650 | 35400 | 35400 | 35450 | 35400 | 119 |
| 403 | 20240227 | 121100 | 14501195450 | 35400 | 35400 | 35400 | 35400 | 502 |
| 404 | 20240227 | 121000 | 14483424650 | 35400 | 35400 | 35450 | 35400 | 84 |
| 405 | 20240227 | 120900 | 14480451000 | 35400 | 35450 | 35500 | 35400 | 266 |
| 406 | 20240227 | 120800 | 14471022250 | 35450 | 35450 | 35450 | 35450 | 66 |
| 407 | 20240227 | 120700 | 14468682550 | 35450 | 35450 | 35500 | 35450 | 86 |
| 408 | 20240227 | 120600 | 14465633000 | 35450 | 35400 | 35450 | 35400 | 794 |
| 409 | 20240227 | 120500 | 14437487300 | 35450 | 35350 | 35450 | 35350 | 694 |
| 410 | 20240227 | 120400 | 14412926400 | 35350 | 35400 | 35400 | 35350 | 149 |
| 411 | 20240227 | 120300 | 14407656700 | 35350 | 35350 | 35400 | 35350 | 105 |
| 412 | 20240227 | 120200 | 14403944450 | 35350 | 35400 | 35400 | 35350 | 494 |
| 413 | 20240227 | 120100 | 14386464850 | 35400 | 35350 | 35400 | 35350 | 285 |
| 414 | 20240227 | 120000 | 14376382950 | 35350 | 35350 | 35400 | 35350 | 630 |
| 415 | 20240227 | 115900 | 14354087750 | 35350 | 35350 | 35400 | 35350 | 330 |
| 416 | 20240227 | 115800 | 14342420500 | 35400 | 35400 | 35400 | 35350 | 170 |
| 417 | 20240227 | 115700 | 14336410550 | 35350 | 35400 | 35400 | 35350 | 254 |
| 418 | 20240227 | 115600 | 14327430450 | 35350 | 35350 | 35400 | 35350 | 164 |
| 419 | 20240227 | 115500 | 14321632300 | 35350 | 35450 | 35500 | 35350 | 1703 |
| 420 | 20240227 | 115400 | 14261336650 | 35450 | 35450 | 35500 | 35450 | 138 |
| 421 | 20240227 | 115300 | 14256443350 | 35450 | 35500 | 35500 | 35450 | 328 |
| 422 | 20240227 | 115200 | 14244811000 | 35500 | 35450 | 35550 | 35450 | 400 |
| 423 | 20240227 | 115100 | 14230625250 | 35450 | 35500 | 35500 | 35450 | 172 |
| 424 | 20240227 | 115000 | 14224525200 | 35550 | 35500 | 35550 | 35450 | 306 |
| 425 | 20240227 | 114900 | 14213668300 | 35500 | 35600 | 35600 | 35450 | 62 |
| 426 | 20240227 | 114800 | 14211465500 | 35600 | 35400 | 35600 | 35400 | 553 |
| 427 | 20240227 | 114700 | 14191879600 | 35450 | 35450 | 35500 | 35400 | 1549 |
| 428 | 20240227 | 114600 | 14137038800 | 35450 | 35500 | 35550 | 35400 | 3583 |
| 429 | 20240227 | 114500 | 14010065800 | 35500 | 35450 | 35500 | 35450 | 144 |
| 430 | 20240227 | 114400 | 14004960150 | 35450 | 35450 | 35500 | 35450 | 358 |
| 431 | 20240227 | 114300 | 13992268850 | 35450 | 35550 | 35550 | 35450 | 1020 |
| 432 | 20240227 | 114200 | 13956061900 | 35550 | 35550 | 35600 | 35550 | 779 |
| 433 | 20240227 | 114100 | 13928367650 | 35550 | 35600 | 35600 | 35550 | 120 |
| 434 | 20240227 | 114000 | 13924097100 | 35600 | 35600 | 35600 | 35550 | 259 |
| 435 | 20240227 | 113900 | 13914888800 | 35550 | 35600 | 35650 | 35550 | 668 |
| 436 | 20240227 | 113800 | 13891118000 | 35600 | 35700 | 35750 | 35600 | 2552 |
| 437 | 20240227 | 113700 | 13800104800 | 35750 | 35650 | 35750 | 35650 | 1292 |
| 438 | 20240227 | 113600 | 13753988750 | 35650 | 35600 | 35700 | 35600 | 644 |
| 439 | 20240227 | 113500 | 13731030200 | 35650 | 35650 | 35700 | 35600 | 401 |
| 440 | 20240227 | 113400 | 13716742450 | 35650 | 35650 | 35700 | 35600 | 1003 |
| 441 | 20240227 | 113300 | 13680990850 | 35650 | 35550 | 35650 | 35550 | 442 |
| 442 | 20240227 | 113200 | 13665244400 | 35550 | 35500 | 35600 | 35500 | 359 |
| 443 | 20240227 | 113100 | 13652481600 | 35500 | 35450 | 35550 | 35450 | 1221 |
| 444 | 20240227 | 113000 | 13609162100 | 35450 | 35350 | 35500 | 35350 | 1966 |
| 445 | 20240227 | 112900 | 13539528400 | 35350 | 35350 | 35400 | 35300 | 1788 |
| 446 | 20240227 | 112800 | 13476323900 | 35400 | 35350 | 35400 | 35300 | 3765 |
| 447 | 20240227 | 112700 | 13343252750 | 35350 | 35350 | 35400 | 35350 | 936 |
| 448 | 20240227 | 112600 | 13310164400 | 35350 | 35400 | 35400 | 35350 | 200 |
| 449 | 20240227 | 112500 | 13303093950 | 35350 | 35400 | 35450 | 35350 | 672 |
| 450 | 20240227 | 112400 | 13279306250 | 35400 | 35400 | 35450 | 35400 | 1386 |
| 451 | 20240227 | 112300 | 13230215450 | 35400 | 35450 | 35450 | 35400 | 1322 |
| 452 | 20240227 | 112200 | 13183378150 | 35400 | 35500 | 35550 | 35400 | 2043 |
| 453 | 20240227 | 112100 | 13110922200 | 35550 | 35550 | 35600 | 35450 | 1925 |
| 454 | 20240227 | 112000 | 13042606200 | 35550 | 35450 | 35600 | 35450 | 750 |
| 455 | 20240227 | 111900 | 13015975700 | 35450 | 35400 | 35500 | 35350 | 2954 |
| 456 | 20240227 | 111800 | 12911288900 | 35400 | 35400 | 35450 | 35350 | 734 |
| 457 | 20240227 | 111700 | 12885321950 | 35400 | 35400 | 35400 | 35350 | 826 |
| 458 | 20240227 | 111600 | 12856095550 | 35400 | 35450 | 35500 | 35400 | 1410 |
| 459 | 20240227 | 111500 | 12806161750 | 35400 | 35400 | 35450 | 35350 | 772 |
| 460 | 20240227 | 111400 | 12778838250 | 35450 | 35350 | 35450 | 35350 | 830 |
| 461 | 20240227 | 111300 | 12749444050 | 35400 | 35300 | 35400 | 35300 | 1425 |
| 462 | 20240227 | 111200 | 12699107050 | 35350 | 35400 | 35450 | 35300 | 6307 |
| 463 | 20240227 | 111100 | 12476273000 | 35450 | 35300 | 35450 | 35300 | 3413 |
| 464 | 20240227 | 111000 | 12355548250 | 35300 | 35350 | 35400 | 35300 | 1696 |
| 465 | 20240227 | 110900 | 12295618050 | 35350 | 35450 | 35500 | 35350 | 1178 |
| 466 | 20240227 | 110800 | 12253896600 | 35450 | 35350 | 35500 | 35350 | 4860 |
| 467 | 20240227 | 110700 | 12081975400 | 35400 | 35600 | 35650 | 35400 | 11660 |
| 468 | 20240227 | 110600 | 11668009450 | 35600 | 35650 | 35700 | 35600 | 1477 |
| 469 | 20240227 | 110500 | 11615331850 | 35700 | 35650 | 35700 | 35650 | 675 |
| 470 | 20240227 | 110400 | 11591262100 | 35650 | 35650 | 35750 | 35600 | 1969 |
| 471 | 20240227 | 110300 | 11521043350 | 35650 | 35700 | 35700 | 35600 | 1079 |
| 472 | 20240227 | 110200 | 11482577250 | 35700 | 35700 | 35750 | 35650 | 1437 |
| 473 | 20240227 | 110100 | 11431332750 | 35700 | 35700 | 35800 | 35700 | 1874 |
| 474 | 20240227 | 110000 | 11364380950 | 35750 | 35750 | 35750 | 35650 | 889 |
| 475 | 20240227 | 105900 | 11332627600 | 35700 | 35750 | 35750 | 35700 | 3432 |
| 476 | 20240227 | 105800 | 11210050000 | 35800 | 35800 | 35850 | 35700 | 6138 |
| 477 | 20240227 | 105700 | 10990550850 | 35800 | 35850 | 35900 | 35750 | 2501 |
| 478 | 20240227 | 105600 | 10900983650 | 35850 | 35850 | 35900 | 35850 | 935 |
| 479 | 20240227 | 105500 | 10867463650 | 35850 | 35900 | 35950 | 35850 | 3362 |
| 480 | 20240227 | 105400 | 10746832650 | 35900 | 35900 | 35950 | 35900 | 279 |
| 481 | 20240227 | 105300 | 10736816350 | 35900 | 35900 | 35900 | 35850 | 551 |
| 482 | 20240227 | 105200 | 10717052150 | 35900 | 35850 | 36000 | 35850 | 1235 |
| 483 | 20240227 | 105100 | 10672703400 | 35850 | 35750 | 35850 | 35750 | 2868 |
| 484 | 20240227 | 105000 | 10570076950 | 35750 | 35900 | 35900 | 35750 | 7494 |
| 485 | 20240227 | 104900 | 10301766600 | 35900 | 36000 | 36000 | 35900 | 2725 |
| 486 | 20240227 | 104800 | 10203920250 | 35950 | 36000 | 36000 | 35900 | 2955 |
| 487 | 20240227 | 104700 | 10097692200 | 36000 | 36050 | 36100 | 36000 | 7219 |
| 488 | 20240227 | 104600 | 9837706150 | 36100 | 36100 | 36150 | 36050 | 834 |
| 489 | 20240227 | 104500 | 9807569900 | 36150 | 36150 | 36200 | 36100 | 298 |
| 490 | 20240227 | 104400 | 9796798950 | 36150 | 36100 | 36200 | 36050 | 2597 |
| 491 | 20240227 | 104300 | 9703124450 | 36150 | 36150 | 36200 | 36100 | 6888 |
| 492 | 20240227 | 104200 | 9454273550 | 36150 | 36150 | 36200 | 36150 | 1216 |
| 493 | 20240227 | 104100 | 9410303400 | 36150 | 36150 | 36200 | 36150 | 470 |
| 494 | 20240227 | 104000 | 9393307500 | 36200 | 36250 | 36250 | 36200 | 2024 |
| 495 | 20240227 | 103900 | 9320002900 | 36250 | 36300 | 36300 | 36200 | 1348 |
| 496 | 20240227 | 103800 | 9271137700 | 36350 | 36250 | 36350 | 36200 | 444 |
| 497 | 20240227 | 103700 | 9255040750 | 36250 | 36250 | 36400 | 36250 | 436 |
| 498 | 20240227 | 103600 | 9239219750 | 36250 | 36250 | 36350 | 36250 | 882 |
| 499 | 20240227 | 103500 | 9207237550 | 36300 | 36250 | 36300 | 36250 | 318 |
| 500 | 20240227 | 103400 | 9195707750 | 36250 | 36350 | 36350 | 36250 | 340 |
| 501 | 20240227 | 103300 | 9183366700 | 36300 | 36400 | 36400 | 36300 | 492 |
| 502 | 20240227 | 103200 | 9165483950 | 36350 | 36400 | 36400 | 36350 | 147 |
| 503 | 20240227 | 103100 | 9160137150 | 36400 | 36550 | 36600 | 36400 | 2862 |
| 504 | 20240227 | 103000 | 9055690050 | 36500 | 36350 | 36550 | 36350 | 2020 |
| 505 | 20240227 | 102900 | 8982008250 | 36300 | 36300 | 36400 | 36300 | 399 |
| 506 | 20240227 | 102800 | 8967509850 | 36300 | 36250 | 36350 | 36250 | 721 |
| 507 | 20240227 | 102700 | 8941334500 | 36250 | 36250 | 36250 | 36200 | 113 |
| 508 | 20240227 | 102600 | 8937240650 | 36250 | 36200 | 36250 | 36150 | 1494 |
| 509 | 20240227 | 102500 | 8883160050 | 36250 | 36250 | 36250 | 36200 | 325 |
| 510 | 20240227 | 102400 | 8871386350 | 36250 | 36300 | 36300 | 36200 | 243 |
| 511 | 20240227 | 102300 | 8862586450 | 36200 | 36300 | 36350 | 36200 | 222 |
| 512 | 20240227 | 102200 | 8854538750 | 36350 | 36400 | 36400 | 36250 | 698 |
| 513 | 20240227 | 102100 | 8829187550 | 36400 | 36300 | 36400 | 36300 | 586 |
| 514 | 20240227 | 102000 | 8807910650 | 36250 | 36150 | 36350 | 36150 | 1639 |
| 515 | 20240227 | 101900 | 8748607300 | 36150 | 36350 | 36400 | 36150 | 4843 |
| 516 | 20240227 | 101800 | 8573077350 | 36300 | 36300 | 36400 | 36250 | 4789 |
| 517 | 20240227 | 101700 | 8399322050 | 36350 | 36350 | 36400 | 36300 | 2176 |
| 518 | 20240227 | 101600 | 8320234250 | 36350 | 36350 | 36400 | 36300 | 568 |
| 519 | 20240227 | 101500 | 8299589250 | 36350 | 36350 | 36400 | 36300 | 819 |
| 520 | 20240227 | 101400 | 8269820050 | 36400 | 36300 | 36400 | 36300 | 359 |
| 521 | 20240227 | 101300 | 8256778150 | 36350 | 36400 | 36400 | 36350 | 230 |
| 522 | 20240227 | 101200 | 8248417550 | 36300 | 36350 | 36450 | 36300 | 559 |
| 523 | 20240227 | 101100 | 8228109950 | 36350 | 36350 | 36400 | 36300 | 674 |
| 524 | 20240227 | 101000 | 8203605550 | 36350 | 36350 | 36400 | 36300 | 720 |
| 525 | 20240227 | 100900 | 8177437500 | 36300 | 36400 | 36500 | 36300 | 943 |
| 526 | 20240227 | 100800 | 8143157750 | 36400 | 36400 | 36450 | 36400 | 778 |
| 527 | 20240227 | 100700 | 8114829150 | 36400 | 36450 | 36450 | 36400 | 79 |
| 528 | 20240227 | 100600 | 8111951300 | 36450 | 36450 | 36500 | 36300 | 475 |
| 529 | 20240227 | 100500 | 8094666650 | 36450 | 36400 | 36450 | 36300 | 422 |
| 530 | 20240227 | 100400 | 8079296600 | 36300 | 36450 | 36450 | 36300 | 2166 |
| 531 | 20240227 | 100300 | 8000546450 | 36500 | 36350 | 36500 | 36350 | 664 |
| 532 | 20240227 | 100200 | 7976333000 | 36300 | 36500 | 36500 | 36250 | 2730 |
| 533 | 20240227 | 100100 | 7877112750 | 36450 | 36400 | 36500 | 36350 | 965 |
| 534 | 20240227 | 100000 | 7841950400 | 36350 | 36350 | 36400 | 36350 | 239 |
| 535 | 20240227 | 095900 | 7833255850 | 36400 | 36350 | 36400 | 36350 | 255 |
| 536 | 20240227 | 095800 | 7823986200 | 36350 | 36250 | 36400 | 36250 | 487 |
| 537 | 20240227 | 095700 | 7806303750 | 36300 | 36250 | 36350 | 36250 | 241 |
| 538 | 20240227 | 095600 | 7797566700 | 36350 | 36350 | 36400 | 36250 | 1275 |
| 539 | 20240227 | 095500 | 7751265250 | 36350 | 36250 | 36400 | 36250 | 618 |
| 540 | 20240227 | 095400 | 7728787200 | 36400 | 36250 | 36400 | 36200 | 190 |
| 541 | 20240227 | 095300 | 7721903450 | 36200 | 36200 | 36300 | 36150 | 126 |
| 542 | 20240227 | 095200 | 7717340950 | 36200 | 36400 | 36400 | 36200 | 3291 |
| 543 | 20240227 | 095100 | 7597956800 | 36400 | 36400 | 36500 | 36300 | 1980 |
| 544 | 20240227 | 095000 | 7525943800 | 36400 | 36450 | 36500 | 36400 | 817 |
| 545 | 20240227 | 094900 | 7496171600 | 36500 | 36450 | 36550 | 36400 | 586 |
| 546 | 20240227 | 094800 | 7474800600 | 36500 | 36400 | 36500 | 36350 | 580 |
| 547 | 20240227 | 094700 | 7453692750 | 36400 | 36550 | 36600 | 36400 | 579 |
| 548 | 20240227 | 094600 | 7432552200 | 36550 | 36400 | 36700 | 36400 | 3342 |
| 549 | 20240227 | 094500 | 7310314700 | 36400 | 36400 | 36450 | 36350 | 581 |
| 550 | 20240227 | 094400 | 7289170800 | 36350 | 36250 | 36400 | 36200 | 1936 |
| 551 | 20240227 | 094300 | 7218815500 | 36250 | 36150 | 36250 | 36050 | 3082 |
| 552 | 20240227 | 094200 | 7107274650 | 36100 | 36000 | 36100 | 36000 | 871 |
| 553 | 20240227 | 094100 | 7075856850 | 36000 | 36000 | 36150 | 36000 | 1393 |
| 554 | 20240227 | 094000 | 7025614750 | 36000 | 36100 | 36150 | 36000 | 2554 |
| 555 | 20240227 | 093900 | 6933511450 | 36100 | 36000 | 36250 | 36000 | 1658 |
| 556 | 20240227 | 093800 | 6873766350 | 36000 | 36050 | 36300 | 35900 | 6664 |
| 557 | 20240227 | 093700 | 6633628200 | 36100 | 36250 | 36300 | 36000 | 12477 |
| 558 | 20240227 | 093600 | 6182894900 | 36300 | 36300 | 36350 | 36250 | 2869 |
| 559 | 20240227 | 093500 | 6078739200 | 36350 | 36350 | 36400 | 36300 | 2335 |
| 560 | 20240227 | 093400 | 5993858950 | 36350 | 36400 | 36450 | 36300 | 3458 |
| 561 | 20240227 | 093300 | 5868135500 | 36400 | 36600 | 36600 | 36400 | 12186 |
| 562 | 20240227 | 093200 | 5423653250 | 36650 | 36650 | 36700 | 36600 | 4169 |
| 563 | 20240227 | 093100 | 5270944050 | 36650 | 36750 | 36850 | 36650 | 2211 |
| 564 | 20240227 | 093000 | 5189748250 | 36750 | 36750 | 36800 | 36700 | 1952 |
| 565 | 20240227 | 092900 | 5117984300 | 36750 | 36750 | 36800 | 36700 | 792 |
| 566 | 20240227 | 092800 | 5088892050 | 36800 | 37000 | 37000 | 36750 | 1044 |
| 567 | 20240227 | 092700 | 5050447050 | 37000 | 36600 | 37000 | 36600 | 4522 |
| 568 | 20240227 | 092600 | 4884595800 | 36600 | 36750 | 36800 | 36600 | 6863 |
| 569 | 20240227 | 092500 | 4632898450 | 36750 | 37050 | 37050 | 36750 | 4943 |
| 570 | 20240227 | 092400 | 4450541950 | 37000 | 37100 | 37100 | 36950 | 1999 |
| 571 | 20240227 | 092300 | 4376534450 | 37100 | 37150 | 37250 | 37100 | 1206 |
| 572 | 20240227 | 092200 | 4331691050 | 37150 | 37100 | 37200 | 37100 | 271 |
| 573 | 20240227 | 092100 | 4321632600 | 37050 | 37100 | 37100 | 37000 | 1303 |
| 574 | 20240227 | 092000 | 4273353300 | 37100 | 37200 | 37250 | 37050 | 2923 |
| 575 | 20240227 | 091900 | 4164868950 | 37200 | 37200 | 37200 | 37050 | 483 |
| 576 | 20240227 | 091800 | 4146932650 | 37200 | 37200 | 37250 | 36950 | 1507 |
| 577 | 20240227 | 091700 | 4091106300 | 37200 | 37350 | 37450 | 36900 | 7699 |
| 578 | 20240227 | 091600 | 3804655350 | 37400 | 37100 | 37450 | 37100 | 5637 |
| 579 | 20240227 | 091500 | 3594440500 | 37150 | 37150 | 37150 | 36900 | 3986 |
| 580 | 20240227 | 091400 | 3446795250 | 37100 | 37000 | 37150 | 37000 | 1609 |
| 581 | 20240227 | 091300 | 3387155150 | 36950 | 37100 | 37150 | 36950 | 2333 |
| 582 | 20240227 | 091200 | 3300644700 | 37100 | 36900 | 37100 | 36800 | 970 |
| 583 | 20240227 | 091100 | 3264735000 | 36950 | 36800 | 36950 | 36700 | 4937 |
| 584 | 20240227 | 091000 | 3083322150 | 36800 | 36900 | 36900 | 36750 | 4404 |
| 585 | 20240227 | 090900 | 2921264700 | 36800 | 37100 | 37100 | 36800 | 8120 |
| 586 | 20240227 | 090800 | 2621554150 | 37050 | 37000 | 37200 | 37000 | 1567 |
| 587 | 20240227 | 090700 | 2563514100 | 37000 | 36950 | 37200 | 36900 | 2687 |
| 588 | 20240227 | 090600 | 2464238350 | 36950 | 37150 | 37150 | 36900 | 7469 |
| 589 | 20240227 | 090500 | 2187904150 | 37100 | 37350 | 37350 | 37100 | 11477 |
| 590 | 20240227 | 090400 | 1760923950 | 37400 | 37450 | 37450 | 37300 | 7572 |
| 591 | 20240227 | 090300 | 1478166500 | 37450 | 37500 | 37650 | 37400 | 6753 |
| 592 | 20240227 | 090200 | 1224996650 | 37450 | 37250 | 37550 | 37250 | 8328 |
| 593 | 20240227 | 090100 | 913538950 | 37250 | 37300 | 37450 | 37250 | 5123 |
| 594 | 20240227 | 090000 | 722302000 | 37500 | 37450 | 37500 | 37300 | 15883 |