36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 191000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 46223 |
| 3 | 20240227 | 190900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 4 | 20240227 | 190800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 5 | 20240227 | 190700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 6 | 20240227 | 190600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 7 | 20240227 | 190500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 8 | 20240227 | 190400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 9 | 20240227 | 190300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 10 | 20240227 | 190200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 11 | 20240227 | 190100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 12 | 20240227 | 190000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 13 | 20240227 | 185900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 14 | 20240227 | 185800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 15 | 20240227 | 185700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 16 | 20240227 | 185600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 17 | 20240227 | 185500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 18 | 20240227 | 185400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 19 | 20240227 | 185300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 20 | 20240227 | 185200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 21 | 20240227 | 185100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 22 | 20240227 | 185000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 23 | 20240227 | 184900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 24 | 20240227 | 184800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 25 | 20240227 | 184700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 26 | 20240227 | 184600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 27 | 20240227 | 184500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 28 | 20240227 | 184400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 29 | 20240227 | 184300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 30 | 20240227 | 184200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 31 | 20240227 | 184100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 32 | 20240227 | 184000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 46223 |
| 33 | 20240227 | 183900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 34 | 20240227 | 183800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 35 | 20240227 | 183700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 36 | 20240227 | 183600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 37 | 20240227 | 183500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 38 | 20240227 | 183400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 39 | 20240227 | 183300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 40 | 20240227 | 183200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 41 | 20240227 | 183100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 42 | 20240227 | 183000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 43 | 20240227 | 182900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 44 | 20240227 | 182800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 45 | 20240227 | 182700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 46 | 20240227 | 182600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 47 | 20240227 | 182500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 48 | 20240227 | 182400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 49 | 20240227 | 182300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 50 | 20240227 | 182200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 51 | 20240227 | 182100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 52 | 20240227 | 182000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 53 | 20240227 | 181900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 54 | 20240227 | 181800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 55 | 20240227 | 181700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 56 | 20240227 | 181600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 57 | 20240227 | 181500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 58 | 20240227 | 181400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 59 | 20240227 | 181300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 60 | 20240227 | 181200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 61 | 20240227 | 181100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 62 | 20240227 | 181000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 46223 |
| 63 | 20240227 | 180900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 64 | 20240227 | 180800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 65 | 20240227 | 180700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 66 | 20240227 | 180600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 67 | 20240227 | 180500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 68 | 20240227 | 180400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 69 | 20240227 | 180300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 70 | 20240227 | 180200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 71 | 20240227 | 180100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 72 | 20240227 | 180000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 73 | 20240227 | 175900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 74 | 20240227 | 175800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 75 | 20240227 | 175700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 76 | 20240227 | 175600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 77 | 20240227 | 175500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 78 | 20240227 | 175400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 79 | 20240227 | 175300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 80 | 20240227 | 175200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 81 | 20240227 | 175100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 82 | 20240227 | 175000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 83 | 20240227 | 174900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 84 | 20240227 | 174800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 85 | 20240227 | 174700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 86 | 20240227 | 174600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 87 | 20240227 | 174500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 88 | 20240227 | 174400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 89 | 20240227 | 174300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 90 | 20240227 | 174200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 91 | 20240227 | 174100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 92 | 20240227 | 174000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 46223 |
| 93 | 20240227 | 173900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 94 | 20240227 | 173800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 95 | 20240227 | 173700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 96 | 20240227 | 173600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 97 | 20240227 | 173500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 98 | 20240227 | 173400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 99 | 20240227 | 173300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 100 | 20240227 | 173200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 101 | 20240227 | 173100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 102 | 20240227 | 173000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 103 | 20240227 | 172900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 104 | 20240227 | 172800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 105 | 20240227 | 172700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 106 | 20240227 | 172600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 107 | 20240227 | 172500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 108 | 20240227 | 172400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 109 | 20240227 | 172300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 110 | 20240227 | 172200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 111 | 20240227 | 172100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 112 | 20240227 | 172000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 113 | 20240227 | 171900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 114 | 20240227 | 171800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 115 | 20240227 | 171700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 116 | 20240227 | 171600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 117 | 20240227 | 171500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 118 | 20240227 | 171400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 119 | 20240227 | 171300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 120 | 20240227 | 171200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 121 | 20240227 | 171100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 122 | 20240227 | 171000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 46223 |
| 123 | 20240227 | 170900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 124 | 20240227 | 170800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 125 | 20240227 | 170700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 126 | 20240227 | 170600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 127 | 20240227 | 170500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 128 | 20240227 | 170400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 129 | 20240227 | 170300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 130 | 20240227 | 170200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 131 | 20240227 | 170100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 132 | 20240227 | 170000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 133 | 20240227 | 165900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 134 | 20240227 | 165800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 135 | 20240227 | 165700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 136 | 20240227 | 165600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 137 | 20240227 | 165500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 138 | 20240227 | 165400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 139 | 20240227 | 165300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 140 | 20240227 | 165200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 141 | 20240227 | 165100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 142 | 20240227 | 165000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 143 | 20240227 | 164900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 144 | 20240227 | 164800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 145 | 20240227 | 164700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 146 | 20240227 | 164600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 147 | 20240227 | 164500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 148 | 20240227 | 164400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 149 | 20240227 | 164300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 150 | 20240227 | 164200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 151 | 20240227 | 164100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 152 | 20240227 | 164000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 46223 |
| 153 | 20240227 | 163900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 154 | 20240227 | 163800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 155 | 20240227 | 163700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 156 | 20240227 | 163600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 157 | 20240227 | 163500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 158 | 20240227 | 163400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 159 | 20240227 | 163300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 160 | 20240227 | 163200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 161 | 20240227 | 163100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 162 | 20240227 | 163000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 163 | 20240227 | 162900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 164 | 20240227 | 162800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 165 | 20240227 | 162700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 166 | 20240227 | 162600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 167 | 20240227 | 162500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 168 | 20240227 | 162400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 169 | 20240227 | 162300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 170 | 20240227 | 162200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 171 | 20240227 | 162100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 172 | 20240227 | 162000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 173 | 20240227 | 161900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 174 | 20240227 | 161800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 175 | 20240227 | 161700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 176 | 20240227 | 161600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 177 | 20240227 | 161500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 178 | 20240227 | 161400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 179 | 20240227 | 161300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 180 | 20240227 | 161200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 181 | 20240227 | 161100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 182 | 20240227 | 161000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 46223 |
| 183 | 20240227 | 160900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 184 | 20240227 | 160800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 185 | 20240227 | 160700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 186 | 20240227 | 160600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 187 | 20240227 | 160500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 188 | 20240227 | 160400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 189 | 20240227 | 160300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 190 | 20240227 | 160200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 191 | 20240227 | 160100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 192 | 20240227 | 160000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 193 | 20240227 | 155900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 194 | 20240227 | 155800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 195 | 20240227 | 155700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 196 | 20240227 | 155600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 197 | 20240227 | 155500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 198 | 20240227 | 155400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 199 | 20240227 | 155300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 200 | 20240227 | 155200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 201 | 20240227 | 155100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 202 | 20240227 | 155000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 203 | 20240227 | 154900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 204 | 20240227 | 154800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 205 | 20240227 | 154700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 206 | 20240227 | 154600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 207 | 20240227 | 154500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 208 | 20240227 | 154400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 209 | 20240227 | 154300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 210 | 20240227 | 154200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 211 | 20240227 | 154100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 212 | 20240227 | 154000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 46223 |
| 213 | 20240227 | 153900 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 214 | 20240227 | 153800 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 215 | 20240227 | 153700 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 216 | 20240227 | 153600 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 217 | 20240227 | 153500 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 218 | 20240227 | 153400 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 219 | 20240227 | 153300 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 220 | 20240227 | 153200 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 221 | 20240227 | 153100 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 0 |
| 222 | 20240227 | 153000 | 89999558600 | 147400 | 147400 | 147400 | 147400 | 46223 |
| 223 | 20240227 | 152900 | 83186288400 | 147300 | 147300 | 147300 | 147300 | 0 |
| 224 | 20240227 | 152800 | 83186288400 | 147300 | 147300 | 147300 | 147300 | 0 |
| 225 | 20240227 | 152700 | 83186288400 | 147300 | 147300 | 147300 | 147300 | 0 |
| 226 | 20240227 | 152600 | 83186288400 | 147300 | 147300 | 147300 | 147300 | 0 |
| 227 | 20240227 | 152500 | 83186288400 | 147300 | 147300 | 147300 | 147300 | 0 |
| 228 | 20240227 | 152400 | 83186288400 | 147300 | 147300 | 147300 | 147300 | 0 |
| 229 | 20240227 | 152300 | 83186288400 | 147300 | 147300 | 147300 | 147300 | 0 |
| 230 | 20240227 | 152200 | 83186288400 | 147300 | 147300 | 147300 | 147300 | 0 |
| 231 | 20240227 | 152100 | 83186288400 | 147300 | 147300 | 147300 | 147300 | 0 |
| 232 | 20240227 | 152000 | 83186288400 | 147300 | 147300 | 147300 | 147300 | 0 |
| 233 | 20240227 | 151900 | 83186288400 | 147300 | 147300 | 147400 | 147200 | 3452 |
| 234 | 20240227 | 151800 | 82677882900 | 147300 | 147200 | 147300 | 147100 | 5169 |
| 235 | 20240227 | 151700 | 81916827100 | 147200 | 147300 | 147400 | 147100 | 7146 |
| 236 | 20240227 | 151600 | 80864587200 | 147300 | 147500 | 147600 | 147300 | 1881 |
| 237 | 20240227 | 151500 | 80587325400 | 147500 | 147600 | 147700 | 147500 | 1040 |
| 238 | 20240227 | 151400 | 80433918500 | 147600 | 147600 | 147700 | 147500 | 955 |
| 239 | 20240227 | 151300 | 80292973300 | 147700 | 147700 | 147700 | 147600 | 614 |
| 240 | 20240227 | 151200 | 80202329100 | 147600 | 147500 | 147600 | 147400 | 2115 |
| 241 | 20240227 | 151100 | 79890282800 | 147500 | 147500 | 147600 | 147500 | 720 |
| 242 | 20240227 | 151000 | 79784080900 | 147500 | 147400 | 147500 | 147400 | 1354 |
| 243 | 20240227 | 150900 | 79584387500 | 147400 | 147400 | 147500 | 147300 | 2367 |
| 244 | 20240227 | 150800 | 79235501300 | 147400 | 147500 | 147600 | 147300 | 1527 |
| 245 | 20240227 | 150700 | 79010355900 | 147500 | 147500 | 147600 | 147400 | 1100 |
| 246 | 20240227 | 150600 | 78848118400 | 147500 | 147500 | 147600 | 147400 | 1430 |
| 247 | 20240227 | 150500 | 78637252400 | 147400 | 147500 | 147600 | 147200 | 3227 |
| 248 | 20240227 | 150400 | 78161532900 | 147500 | 147500 | 147600 | 147500 | 250 |
| 249 | 20240227 | 150300 | 78124656400 | 147600 | 147800 | 147800 | 147300 | 8205 |
| 250 | 20240227 | 150200 | 76915058600 | 147700 | 147900 | 148000 | 147700 | 1731 |
| 251 | 20240227 | 150100 | 76659136000 | 148000 | 148000 | 148000 | 147900 | 2441 |
| 252 | 20240227 | 150000 | 76298048000 | 147900 | 148100 | 148100 | 147800 | 1383 |
| 253 | 20240227 | 145900 | 76093475500 | 147900 | 148100 | 148200 | 147900 | 1286 |
| 254 | 20240227 | 145800 | 75903134500 | 148100 | 148000 | 148200 | 148000 | 699 |
| 255 | 20240227 | 145700 | 75799606000 | 148000 | 148100 | 148200 | 148000 | 999 |
| 256 | 20240227 | 145600 | 75651655800 | 148100 | 148100 | 148300 | 148100 | 1015 |
| 257 | 20240227 | 145500 | 75501241900 | 148200 | 147700 | 148200 | 147700 | 3257 |
| 258 | 20240227 | 145400 | 75019232600 | 147800 | 147900 | 147900 | 147700 | 927 |
| 259 | 20240227 | 145300 | 74882206200 | 147800 | 147800 | 147900 | 147700 | 1231 |
| 260 | 20240227 | 145200 | 74700253100 | 147800 | 147900 | 147900 | 147800 | 715 |
| 261 | 20240227 | 145100 | 74594569300 | 147800 | 147800 | 147900 | 147800 | 1017 |
| 262 | 20240227 | 145000 | 74444246100 | 147800 | 147800 | 147900 | 147800 | 754 |
| 263 | 20240227 | 144900 | 74332798100 | 147800 | 147800 | 147900 | 147800 | 626 |
| 264 | 20240227 | 144800 | 74240260900 | 147900 | 147900 | 147900 | 147800 | 540 |
| 265 | 20240227 | 144700 | 74160422000 | 147800 | 147800 | 148000 | 147800 | 1052 |
| 266 | 20240227 | 144600 | 74004857500 | 147800 | 147700 | 147900 | 147700 | 1311 |
| 267 | 20240227 | 144500 | 73811102300 | 147800 | 147700 | 147800 | 147600 | 1789 |
| 268 | 20240227 | 144400 | 73546900000 | 147600 | 147400 | 147700 | 147400 | 1714 |
| 269 | 20240227 | 144300 | 73293950600 | 147500 | 147500 | 147600 | 147400 | 1141 |
| 270 | 20240227 | 144200 | 73125652200 | 147500 | 147500 | 147700 | 147500 | 2154 |
| 271 | 20240227 | 144100 | 72807778900 | 147500 | 147800 | 147800 | 147500 | 1840 |
| 272 | 20240227 | 144000 | 72536143200 | 147800 | 147900 | 148000 | 147800 | 1655 |
| 273 | 20240227 | 143900 | 72291470300 | 147900 | 148000 | 148000 | 147700 | 1569 |
| 274 | 20240227 | 143800 | 72059410100 | 147900 | 148000 | 148300 | 147900 | 1577 |
| 275 | 20240227 | 143700 | 71825755100 | 148000 | 147800 | 148100 | 147700 | 2644 |
| 276 | 20240227 | 143600 | 71434618400 | 147900 | 147800 | 147900 | 147700 | 828 |
| 277 | 20240227 | 143500 | 71312221800 | 147900 | 147900 | 148000 | 147800 | 774 |
| 278 | 20240227 | 143400 | 71197753300 | 147900 | 148000 | 148000 | 147900 | 402 |
| 279 | 20240227 | 143300 | 71138289000 | 147900 | 148000 | 148100 | 147800 | 1698 |
| 280 | 20240227 | 143200 | 70887055900 | 148000 | 147600 | 148100 | 147600 | 3039 |
| 281 | 20240227 | 143100 | 70437635300 | 147700 | 147600 | 147700 | 147600 | 569 |
| 282 | 20240227 | 143000 | 70353633400 | 147600 | 147700 | 147700 | 147600 | 662 |
| 283 | 20240227 | 142900 | 70255910300 | 147600 | 147700 | 147800 | 147600 | 1226 |
| 284 | 20240227 | 142800 | 70074807100 | 147700 | 147700 | 147800 | 147600 | 950 |
| 285 | 20240227 | 142700 | 69934493000 | 147600 | 147600 | 147700 | 147600 | 910 |
| 286 | 20240227 | 142600 | 69800153300 | 147600 | 147500 | 147700 | 147500 | 1276 |
| 287 | 20240227 | 142500 | 69611815100 | 147500 | 147600 | 147700 | 147500 | 926 |
| 288 | 20240227 | 142400 | 69475169200 | 147600 | 147500 | 147800 | 147400 | 2000 |
| 289 | 20240227 | 142300 | 69179854300 | 147500 | 147500 | 147700 | 147400 | 12349 |
| 290 | 20240227 | 142200 | 67357970000 | 147500 | 147600 | 147700 | 147500 | 1790 |
| 291 | 20240227 | 142100 | 67093813500 | 147700 | 147600 | 147700 | 147500 | 1555 |
| 292 | 20240227 | 142000 | 66864299800 | 147600 | 147700 | 147800 | 147500 | 3423 |
| 293 | 20240227 | 141900 | 66358931700 | 147700 | 147700 | 147800 | 147700 | 1260 |
| 294 | 20240227 | 141800 | 66172824400 | 147700 | 147800 | 147900 | 147700 | 791 |
| 295 | 20240227 | 141700 | 66055958300 | 147800 | 147700 | 147900 | 147700 | 1570 |
| 296 | 20240227 | 141600 | 65823930500 | 147700 | 147700 | 147900 | 147700 | 926 |
| 297 | 20240227 | 141500 | 65687104800 | 147800 | 148000 | 148100 | 147700 | 1954 |
| 298 | 20240227 | 141400 | 65398065900 | 148000 | 148100 | 148100 | 148000 | 945 |
| 299 | 20240227 | 141300 | 65258174100 | 148000 | 147900 | 148100 | 147800 | 1905 |
| 300 | 20240227 | 141200 | 64976225400 | 147900 | 147900 | 148000 | 147800 | 1160 |
| 301 | 20240227 | 141100 | 64804672500 | 148000 | 147800 | 148000 | 147700 | 1605 |
| 302 | 20240227 | 141000 | 64567256100 | 147800 | 147800 | 147800 | 147700 | 2784 |
| 303 | 20240227 | 140900 | 64155981500 | 147800 | 147900 | 148000 | 147800 | 1044 |
| 304 | 20240227 | 140800 | 64001661400 | 147900 | 147900 | 148000 | 147900 | 855 |
| 305 | 20240227 | 140700 | 63875205300 | 148000 | 148000 | 148000 | 147900 | 1135 |
| 306 | 20240227 | 140600 | 63707254900 | 148000 | 148000 | 148200 | 147900 | 2374 |
| 307 | 20240227 | 140500 | 63355881000 | 147900 | 147900 | 148000 | 147900 | 807 |
| 308 | 20240227 | 140400 | 63236502100 | 147900 | 148000 | 148000 | 147800 | 1608 |
| 309 | 20240227 | 140300 | 62998613400 | 148000 | 148100 | 148100 | 147900 | 950 |
| 310 | 20240227 | 140200 | 62857996400 | 148100 | 147900 | 148200 | 147800 | 7233 |
| 311 | 20240227 | 140100 | 61787641800 | 147900 | 148100 | 148200 | 147600 | 8309 |
| 312 | 20240227 | 140000 | 60558389800 | 148200 | 148100 | 148300 | 148100 | 1540 |
| 313 | 20240227 | 135900 | 60330223100 | 148100 | 148200 | 148300 | 148100 | 1067 |
| 314 | 20240227 | 135800 | 60172089700 | 148200 | 148300 | 148400 | 148200 | 788 |
| 315 | 20240227 | 135700 | 60055269500 | 148200 | 148500 | 148600 | 148200 | 1516 |
| 316 | 20240227 | 135600 | 59830385800 | 148500 | 148600 | 148700 | 148500 | 675 |
| 317 | 20240227 | 135500 | 59730139800 | 148600 | 148700 | 148800 | 148600 | 349 |
| 318 | 20240227 | 135400 | 59678273000 | 148700 | 148500 | 148800 | 148500 | 958 |
| 319 | 20240227 | 135300 | 59535839800 | 148500 | 148400 | 148700 | 148300 | 1435 |
| 320 | 20240227 | 135200 | 59322762100 | 148300 | 148300 | 148400 | 148300 | 917 |
| 321 | 20240227 | 135100 | 59186730600 | 148300 | 148500 | 148600 | 148300 | 3430 |
| 322 | 20240227 | 135000 | 58677511800 | 148500 | 148600 | 148700 | 148500 | 1042 |
| 323 | 20240227 | 134900 | 58522740100 | 148600 | 148600 | 148700 | 148600 | 683 |
| 324 | 20240227 | 134800 | 58421243000 | 148600 | 148600 | 148700 | 148600 | 572 |
| 325 | 20240227 | 134700 | 58336239800 | 148600 | 148700 | 148800 | 148600 | 599 |
| 326 | 20240227 | 134600 | 58247200900 | 148700 | 148800 | 148900 | 148700 | 1254 |
| 327 | 20240227 | 134500 | 58060673500 | 148800 | 149000 | 149100 | 148800 | 5537 |
| 328 | 20240227 | 134400 | 57235691000 | 149000 | 149000 | 149100 | 149000 | 915 |
| 329 | 20240227 | 134300 | 57099349800 | 149000 | 149100 | 149200 | 149000 | 975 |
| 330 | 20240227 | 134200 | 56953999700 | 149100 | 149100 | 149200 | 149100 | 998 |
| 331 | 20240227 | 134100 | 56805191900 | 149100 | 149100 | 149200 | 149100 | 998 |
| 332 | 20240227 | 134000 | 56656389400 | 149100 | 149100 | 149200 | 149100 | 987 |
| 333 | 20240227 | 133900 | 56509223200 | 149100 | 149100 | 149200 | 149100 | 317 |
| 334 | 20240227 | 133800 | 56461955300 | 149100 | 149100 | 149200 | 149100 | 571 |
| 335 | 20240227 | 133700 | 56376770100 | 149100 | 149100 | 149200 | 149100 | 366 |
| 336 | 20240227 | 133600 | 56322185900 | 149100 | 149100 | 149200 | 149000 | 732 |
| 337 | 20240227 | 133500 | 56213027500 | 149000 | 149100 | 149200 | 149000 | 1455 |
| 338 | 20240227 | 133400 | 55996110400 | 149000 | 149000 | 149100 | 149000 | 431 |
| 339 | 20240227 | 133300 | 55931885500 | 149100 | 149100 | 149100 | 149000 | 615 |
| 340 | 20240227 | 133200 | 55840217400 | 149100 | 149100 | 149200 | 149100 | 879 |
| 341 | 20240227 | 133100 | 55709152500 | 149100 | 149100 | 149200 | 149100 | 418 |
| 342 | 20240227 | 133000 | 55646828600 | 149200 | 149300 | 149400 | 149100 | 1081 |
| 343 | 20240227 | 132900 | 55485513300 | 149300 | 149000 | 149400 | 149000 | 2012 |
| 344 | 20240227 | 132800 | 55185118400 | 149100 | 149100 | 149100 | 149000 | 913 |
| 345 | 20240227 | 132700 | 55048993000 | 149200 | 149000 | 149200 | 149000 | 488 |
| 346 | 20240227 | 132600 | 54976255100 | 149000 | 149200 | 149200 | 149000 | 800 |
| 347 | 20240227 | 132500 | 54856973600 | 149200 | 149200 | 149400 | 148900 | 759 |
| 348 | 20240227 | 132400 | 54743818900 | 149200 | 149000 | 149300 | 148800 | 2846 |
| 349 | 20240227 | 132300 | 54319668100 | 148900 | 149000 | 149100 | 148900 | 2813 |
| 350 | 20240227 | 132200 | 53900595200 | 149000 | 149100 | 149200 | 149000 | 570 |
| 351 | 20240227 | 132100 | 53815613600 | 149100 | 149100 | 149200 | 149100 | 429 |
| 352 | 20240227 | 132000 | 53751645500 | 149100 | 149100 | 149200 | 149100 | 591 |
| 353 | 20240227 | 131900 | 53663522000 | 149100 | 149200 | 149200 | 149100 | 285 |
| 354 | 20240227 | 131800 | 53621023300 | 149200 | 149200 | 149200 | 149100 | 826 |
| 355 | 20240227 | 131700 | 53497813200 | 149200 | 149200 | 149300 | 149200 | 662 |
| 356 | 20240227 | 131600 | 53399034500 | 149200 | 149200 | 149200 | 149200 | 519 |
| 357 | 20240227 | 131500 | 53321599700 | 149200 | 149300 | 149300 | 149200 | 541 |
| 358 | 20240227 | 131400 | 53240846800 | 149300 | 149400 | 149500 | 149300 | 1203 |
| 359 | 20240227 | 131300 | 53061143500 | 149400 | 149300 | 149500 | 149300 | 639 |
| 360 | 20240227 | 131200 | 52965689900 | 149300 | 149400 | 149500 | 149300 | 341 |
| 361 | 20240227 | 131100 | 52914766100 | 149400 | 149300 | 149400 | 149200 | 824 |
| 362 | 20240227 | 131000 | 52791717300 | 149200 | 149300 | 149400 | 149200 | 692 |
| 363 | 20240227 | 130900 | 52688403700 | 149300 | 149300 | 149400 | 149300 | 282 |
| 364 | 20240227 | 130800 | 52646299400 | 149300 | 149300 | 149400 | 149300 | 348 |
| 365 | 20240227 | 130700 | 52594336800 | 149300 | 149500 | 149600 | 149300 | 458 |
| 366 | 20240227 | 130600 | 52525893800 | 149500 | 149500 | 149600 | 149500 | 395 |
| 367 | 20240227 | 130500 | 52466840900 | 149500 | 149400 | 149600 | 149400 | 474 |
| 368 | 20240227 | 130400 | 52395958900 | 149500 | 149300 | 149500 | 149300 | 1321 |
| 369 | 20240227 | 130300 | 52198640200 | 149300 | 149300 | 149400 | 149300 | 867 |
| 370 | 20240227 | 130200 | 52069193500 | 149300 | 149300 | 149400 | 149300 | 282 |
| 371 | 20240227 | 130100 | 52027087000 | 149300 | 149400 | 149500 | 149300 | 667 |
| 372 | 20240227 | 130000 | 51927465400 | 149400 | 149500 | 149600 | 149400 | 699 |
| 373 | 20240227 | 125900 | 51822973300 | 149500 | 149500 | 149600 | 149500 | 246 |
| 374 | 20240227 | 125800 | 51786196200 | 149500 | 149500 | 149600 | 149500 | 228 |
| 375 | 20240227 | 125700 | 51752107100 | 149400 | 149400 | 149500 | 149400 | 703 |
| 376 | 20240227 | 125600 | 51647028700 | 149400 | 149400 | 149400 | 149400 | 1018 |
| 377 | 20240227 | 125500 | 51494939500 | 149400 | 149300 | 149500 | 149300 | 171 |
| 378 | 20240227 | 125400 | 51469390200 | 149400 | 149400 | 149500 | 149300 | 713 |
| 379 | 20240227 | 125300 | 51362863400 | 149400 | 149500 | 149500 | 149400 | 308 |
| 380 | 20240227 | 125200 | 51316845800 | 149400 | 149400 | 149500 | 149400 | 183 |
| 381 | 20240227 | 125100 | 51289503600 | 149400 | 149400 | 149500 | 149400 | 342 |
| 382 | 20240227 | 125000 | 51238390500 | 149400 | 149300 | 149400 | 149300 | 485 |
| 383 | 20240227 | 124900 | 51165937100 | 149400 | 149300 | 149400 | 149300 | 611 |
| 384 | 20240227 | 124800 | 51074697700 | 149300 | 149300 | 149300 | 149100 | 836 |
| 385 | 20240227 | 124700 | 50949970500 | 149200 | 149200 | 149300 | 149200 | 281 |
| 386 | 20240227 | 124600 | 50908045200 | 149200 | 149200 | 149300 | 149200 | 222 |
| 387 | 20240227 | 124500 | 50874922200 | 149200 | 149200 | 149300 | 149200 | 96 |
| 388 | 20240227 | 124400 | 50860598500 | 149200 | 149300 | 149400 | 149200 | 562 |
| 389 | 20240227 | 124300 | 50776695500 | 149300 | 149300 | 149400 | 149200 | 400 |
| 390 | 20240227 | 124200 | 50716974500 | 149300 | 149400 | 149400 | 149200 | 1184 |
| 391 | 20240227 | 124100 | 50540129500 | 149500 | 149400 | 149500 | 149400 | 180 |
| 392 | 20240227 | 124000 | 50513229800 | 149400 | 149500 | 149600 | 149400 | 618 |
| 393 | 20240227 | 123900 | 50420839300 | 149500 | 149600 | 149700 | 149500 | 421 |
| 394 | 20240227 | 123800 | 50357861400 | 149600 | 149600 | 149700 | 149600 | 79 |
| 395 | 20240227 | 123700 | 50346041700 | 149600 | 149500 | 149700 | 149500 | 680 |
| 396 | 20240227 | 123600 | 50244326700 | 149500 | 149400 | 149500 | 149400 | 874 |
| 397 | 20240227 | 123500 | 50113714700 | 149400 | 149500 | 149600 | 149400 | 367 |
| 398 | 20240227 | 123400 | 50058849400 | 149500 | 149500 | 149500 | 149500 | 227 |
| 399 | 20240227 | 123300 | 50024912900 | 149500 | 149500 | 149500 | 149500 | 203 |
| 400 | 20240227 | 123200 | 49994564400 | 149500 | 149600 | 149600 | 149500 | 162 |
| 401 | 20240227 | 123100 | 49970344700 | 149600 | 149600 | 149700 | 149600 | 719 |
| 402 | 20240227 | 123000 | 49862780600 | 149600 | 149600 | 149600 | 149500 | 1167 |
| 403 | 20240227 | 122900 | 49688211700 | 149600 | 149600 | 149700 | 149600 | 189 |
| 404 | 20240227 | 122800 | 49659937000 | 149600 | 149500 | 149700 | 149500 | 545 |
| 405 | 20240227 | 122700 | 49578408100 | 149500 | 149500 | 149600 | 149500 | 214 |
| 406 | 20240227 | 122600 | 49546415000 | 149500 | 149200 | 149600 | 149200 | 1335 |
| 407 | 20240227 | 122500 | 49346926500 | 149300 | 149300 | 149400 | 149200 | 426 |
| 408 | 20240227 | 122400 | 49283324600 | 149300 | 149400 | 149400 | 149200 | 602 |
| 409 | 20240227 | 122300 | 49193402300 | 149400 | 149400 | 149400 | 149400 | 63 |
| 410 | 20240227 | 122200 | 49183990100 | 149400 | 149200 | 149500 | 149200 | 1105 |
| 411 | 20240227 | 122100 | 49018920200 | 149200 | 149200 | 149300 | 149100 | 1490 |
| 412 | 20240227 | 122000 | 48796692600 | 149300 | 149400 | 149400 | 149300 | 540 |
| 413 | 20240227 | 121900 | 48716037400 | 149400 | 149400 | 149500 | 149300 | 381 |
| 414 | 20240227 | 121800 | 48659114900 | 149400 | 149400 | 149500 | 149300 | 1678 |
| 415 | 20240227 | 121700 | 48408471200 | 149300 | 149300 | 149400 | 149300 | 881 |
| 416 | 20240227 | 121600 | 48276867300 | 149200 | 149300 | 149300 | 149200 | 289 |
| 417 | 20240227 | 121500 | 48233722300 | 149300 | 149400 | 149400 | 149300 | 676 |
| 418 | 20240227 | 121400 | 48132753100 | 149400 | 149400 | 149500 | 149400 | 620 |
| 419 | 20240227 | 121300 | 48040124100 | 149400 | 149400 | 149500 | 149400 | 402 |
| 420 | 20240227 | 121200 | 47980063600 | 149400 | 149400 | 149500 | 149400 | 219 |
| 421 | 20240227 | 121100 | 47947342600 | 149400 | 149400 | 149500 | 149400 | 316 |
| 422 | 20240227 | 121000 | 47900114700 | 149500 | 149400 | 149500 | 149400 | 364 |
| 423 | 20240227 | 120900 | 47845713200 | 149400 | 149400 | 149500 | 149400 | 247 |
| 424 | 20240227 | 120800 | 47808809900 | 149400 | 149500 | 149500 | 149400 | 179 |
| 425 | 20240227 | 120700 | 47782055800 | 149500 | 149600 | 149600 | 149500 | 585 |
| 426 | 20240227 | 120600 | 47694545900 | 149600 | 149500 | 149700 | 149500 | 474 |
| 427 | 20240227 | 120500 | 47623651900 | 149500 | 149500 | 149600 | 149400 | 1338 |
| 428 | 20240227 | 120400 | 47423572700 | 149400 | 149300 | 149400 | 149300 | 1324 |
| 429 | 20240227 | 120300 | 47225867700 | 149300 | 149400 | 149500 | 149300 | 706 |
| 430 | 20240227 | 120200 | 47120402000 | 149400 | 149400 | 149400 | 149400 | 203 |
| 431 | 20240227 | 120100 | 47090073800 | 149400 | 149400 | 149500 | 149400 | 347 |
| 432 | 20240227 | 120000 | 47038231900 | 149400 | 149400 | 149500 | 149400 | 216 |
| 433 | 20240227 | 115900 | 47005959300 | 149400 | 149400 | 149500 | 149400 | 180 |
| 434 | 20240227 | 115800 | 46979065500 | 149400 | 149500 | 149500 | 149400 | 315 |
| 435 | 20240227 | 115700 | 46931974300 | 149500 | 149500 | 149500 | 149500 | 456 |
| 436 | 20240227 | 115600 | 46863802300 | 149500 | 149600 | 149700 | 149500 | 195 |
| 437 | 20240227 | 115500 | 46834636200 | 149600 | 149600 | 149600 | 149400 | 246 |
| 438 | 20240227 | 115400 | 46797837400 | 149600 | 149600 | 149600 | 149400 | 1328 |
| 439 | 20240227 | 115300 | 46599346800 | 149600 | 149500 | 149600 | 149500 | 394 |
| 440 | 20240227 | 115200 | 46540427200 | 149500 | 149500 | 149500 | 149400 | 583 |
| 441 | 20240227 | 115100 | 46453279400 | 149500 | 149400 | 149500 | 149400 | 244 |
| 442 | 20240227 | 115000 | 46416822100 | 149400 | 149500 | 149600 | 149400 | 288 |
| 443 | 20240227 | 114900 | 46373767600 | 149500 | 149600 | 149600 | 149500 | 359 |
| 444 | 20240227 | 114800 | 46320083300 | 149600 | 149800 | 149800 | 149600 | 291 |
| 445 | 20240227 | 114700 | 46276499800 | 149800 | 149800 | 149900 | 149800 | 318 |
| 446 | 20240227 | 114600 | 46228861100 | 149800 | 149500 | 149800 | 149400 | 858 |
| 447 | 20240227 | 114500 | 46100518700 | 149500 | 149500 | 149600 | 149400 | 300 |
| 448 | 20240227 | 114400 | 46055670600 | 149500 | 149500 | 149600 | 149400 | 248 |
| 449 | 20240227 | 114300 | 46018585500 | 149400 | 149500 | 149600 | 149400 | 913 |
| 450 | 20240227 | 114200 | 45882107400 | 149500 | 149600 | 149600 | 149400 | 536 |
| 451 | 20240227 | 114100 | 45801980900 | 149600 | 149400 | 149600 | 149400 | 353 |
| 452 | 20240227 | 114000 | 45749212300 | 149400 | 149600 | 149600 | 149400 | 693 |
| 453 | 20240227 | 113900 | 45645557900 | 149600 | 149800 | 149900 | 149600 | 390 |
| 454 | 20240227 | 113800 | 45587162900 | 149800 | 149700 | 149900 | 149700 | 1135 |
| 455 | 20240227 | 113700 | 45417080700 | 149600 | 149200 | 149800 | 149200 | 3007 |
| 456 | 20240227 | 113600 | 44967708600 | 149200 | 149200 | 149300 | 149100 | 607 |
| 457 | 20240227 | 113500 | 44877134800 | 149200 | 149000 | 149300 | 149000 | 579 |
| 458 | 20240227 | 113400 | 44790766700 | 149000 | 149000 | 149100 | 149000 | 205 |
| 459 | 20240227 | 113300 | 44760215500 | 149000 | 149200 | 149200 | 149000 | 621 |
| 460 | 20240227 | 113200 | 44667619400 | 149100 | 149200 | 149200 | 149100 | 209 |
| 461 | 20240227 | 113100 | 44636455300 | 149100 | 149000 | 149300 | 149000 | 797 |
| 462 | 20240227 | 113000 | 44517595100 | 149100 | 149100 | 149500 | 149000 | 777 |
| 463 | 20240227 | 112900 | 44401596800 | 149100 | 149200 | 149400 | 149100 | 3037 |
| 464 | 20240227 | 112800 | 43948600200 | 149200 | 149200 | 149300 | 149200 | 1194 |
| 465 | 20240227 | 112700 | 43770447300 | 149200 | 149500 | 149500 | 149200 | 1007 |
| 466 | 20240227 | 112600 | 43620013200 | 149500 | 149400 | 149600 | 149400 | 177 |
| 467 | 20240227 | 112500 | 43593552100 | 149400 | 149300 | 149500 | 149300 | 777 |
| 468 | 20240227 | 112400 | 43477484400 | 149400 | 149400 | 149500 | 149300 | 1156 |
| 469 | 20240227 | 112300 | 43304849300 | 149400 | 149500 | 149500 | 149300 | 1473 |
| 470 | 20240227 | 112200 | 43084727000 | 149500 | 149500 | 149600 | 149500 | 579 |
| 471 | 20240227 | 112100 | 42998165400 | 149500 | 149800 | 149800 | 149500 | 1252 |
| 472 | 20240227 | 112000 | 42810843700 | 149800 | 149800 | 149900 | 149700 | 686 |
| 473 | 20240227 | 111900 | 42708085900 | 149800 | 149900 | 149900 | 149800 | 78 |
| 474 | 20240227 | 111800 | 42696401100 | 149800 | 149900 | 149900 | 149800 | 354 |
| 475 | 20240227 | 111700 | 42643360300 | 149800 | 149600 | 149900 | 149600 | 661 |
| 476 | 20240227 | 111600 | 42544390700 | 149600 | 149700 | 149800 | 149600 | 602 |
| 477 | 20240227 | 111500 | 42454275000 | 149700 | 150000 | 150000 | 149700 | 652 |
| 478 | 20240227 | 111400 | 42356607700 | 150000 | 150100 | 150100 | 150000 | 463 |
| 479 | 20240227 | 111300 | 42287131600 | 150100 | 150100 | 150200 | 150100 | 215 |
| 480 | 20240227 | 111200 | 42254857300 | 150200 | 150000 | 150200 | 149700 | 1759 |
| 481 | 20240227 | 111100 | 41991050300 | 150100 | 150000 | 150100 | 150000 | 236 |
| 482 | 20240227 | 111000 | 41955644500 | 150000 | 150200 | 150200 | 150000 | 335 |
| 483 | 20240227 | 110900 | 41905364100 | 150100 | 150400 | 150500 | 150100 | 1117 |
| 484 | 20240227 | 110800 | 41737406900 | 150400 | 150100 | 150500 | 150000 | 754 |
| 485 | 20240227 | 110700 | 41624168900 | 150100 | 150100 | 150100 | 150000 | 105 |
| 486 | 20240227 | 110600 | 41608410900 | 150000 | 150000 | 150100 | 150000 | 388 |
| 487 | 20240227 | 110500 | 41550194300 | 150100 | 150100 | 150200 | 150000 | 321 |
| 488 | 20240227 | 110400 | 41502013900 | 150200 | 150300 | 150400 | 150100 | 766 |
| 489 | 20240227 | 110300 | 41387005100 | 150200 | 150200 | 150400 | 150000 | 1065 |
| 490 | 20240227 | 110200 | 41227030500 | 150300 | 150400 | 150600 | 150200 | 910 |
| 491 | 20240227 | 110100 | 41090116300 | 150400 | 150300 | 150600 | 150200 | 2609 |
| 492 | 20240227 | 110000 | 40697508500 | 150300 | 150000 | 150300 | 150000 | 2053 |
| 493 | 20240227 | 105900 | 40389328800 | 149900 | 149800 | 150000 | 149800 | 418 |
| 494 | 20240227 | 105800 | 40326658900 | 149800 | 149600 | 149900 | 149500 | 639 |
| 495 | 20240227 | 105700 | 40231009600 | 149600 | 149600 | 149700 | 149600 | 437 |
| 496 | 20240227 | 105600 | 40165630500 | 149600 | 149600 | 149700 | 149500 | 353 |
| 497 | 20240227 | 105500 | 40112814800 | 149600 | 149500 | 149700 | 149500 | 348 |
| 498 | 20240227 | 105400 | 40060759700 | 149500 | 149400 | 149500 | 149400 | 499 |
| 499 | 20240227 | 105300 | 39986190500 | 149300 | 149400 | 149600 | 149200 | 2926 |
| 500 | 20240227 | 105200 | 39549141700 | 149400 | 149200 | 149600 | 149200 | 2025 |
| 501 | 20240227 | 105100 | 39246626300 | 149200 | 149500 | 149500 | 149200 | 849 |
| 502 | 20240227 | 105000 | 39119828800 | 149500 | 149400 | 149600 | 149400 | 1511 |
| 503 | 20240227 | 104900 | 38893981000 | 149400 | 149400 | 149500 | 149300 | 1499 |
| 504 | 20240227 | 104800 | 38670048300 | 149400 | 149800 | 149800 | 149400 | 1876 |
| 505 | 20240227 | 104700 | 38389362400 | 149800 | 150100 | 150100 | 149800 | 1198 |
| 506 | 20240227 | 104600 | 38209671800 | 150100 | 150100 | 150200 | 150000 | 668 |
| 507 | 20240227 | 104500 | 38109424200 | 150100 | 150100 | 150200 | 150100 | 306 |
| 508 | 20240227 | 104400 | 38063482600 | 150100 | 150100 | 150300 | 150100 | 693 |
| 509 | 20240227 | 104300 | 37959395600 | 150100 | 150200 | 150200 | 150100 | 480 |
| 510 | 20240227 | 104200 | 37887304300 | 150200 | 149900 | 150200 | 149900 | 989 |
| 511 | 20240227 | 104100 | 37738990400 | 150000 | 150200 | 150200 | 149900 | 735 |
| 512 | 20240227 | 104000 | 37628696300 | 150200 | 150200 | 150300 | 150100 | 391 |
| 513 | 20240227 | 103900 | 37569965600 | 150200 | 150100 | 150300 | 149900 | 1323 |
| 514 | 20240227 | 103800 | 37371466500 | 150100 | 150300 | 150500 | 150100 | 1033 |
| 515 | 20240227 | 103700 | 37216264900 | 150300 | 150500 | 150600 | 150300 | 1331 |
| 516 | 20240227 | 103600 | 37016004700 | 150500 | 150300 | 150600 | 150300 | 1419 |
| 517 | 20240227 | 103500 | 36802504400 | 150300 | 150000 | 150500 | 150000 | 4220 |
| 518 | 20240227 | 103400 | 36168303100 | 150100 | 150000 | 150200 | 150000 | 1104 |
| 519 | 20240227 | 103300 | 36002590100 | 150100 | 150000 | 150100 | 149900 | 1495 |
| 520 | 20240227 | 103200 | 35778369300 | 150000 | 149700 | 150000 | 149700 | 1342 |
| 521 | 20240227 | 103100 | 35577250500 | 149700 | 149700 | 149800 | 149600 | 1011 |
| 522 | 20240227 | 103000 | 35425842300 | 149800 | 149400 | 149800 | 149400 | 1628 |
| 523 | 20240227 | 102900 | 35182267500 | 149400 | 149500 | 149600 | 149300 | 584 |
| 524 | 20240227 | 102800 | 35095005500 | 149500 | 149500 | 149600 | 149400 | 713 |
| 525 | 20240227 | 102700 | 34988409300 | 149500 | 149300 | 149500 | 149200 | 1195 |
| 526 | 20240227 | 102600 | 34809931500 | 149300 | 149400 | 149400 | 149300 | 423 |
| 527 | 20240227 | 102500 | 34746770400 | 149400 | 149500 | 149600 | 149400 | 942 |
| 528 | 20240227 | 102400 | 34605977400 | 149500 | 149600 | 149600 | 149500 | 1041 |
| 529 | 20240227 | 102300 | 34450277200 | 149500 | 149400 | 149600 | 149400 | 276 |
| 530 | 20240227 | 102200 | 34409017400 | 149400 | 149500 | 149600 | 149400 | 325 |
| 531 | 20240227 | 102100 | 34360420400 | 149600 | 149600 | 149600 | 149400 | 827 |
| 532 | 20240227 | 102000 | 34236770800 | 149600 | 149400 | 149600 | 149300 | 1145 |
| 533 | 20240227 | 101900 | 34065697300 | 149400 | 149400 | 149400 | 149400 | 523 |
| 534 | 20240227 | 101800 | 33987561100 | 149400 | 149400 | 149500 | 149400 | 179 |
| 535 | 20240227 | 101700 | 33960816400 | 149400 | 149500 | 149500 | 149300 | 643 |
| 536 | 20240227 | 101600 | 33864750800 | 149400 | 149500 | 149700 | 149300 | 2509 |
| 537 | 20240227 | 101500 | 33489800900 | 149500 | 149700 | 149800 | 149500 | 1712 |
| 538 | 20240227 | 101400 | 33233586300 | 149800 | 149800 | 149900 | 149700 | 968 |
| 539 | 20240227 | 101300 | 33088536000 | 149800 | 149400 | 149900 | 149400 | 1119 |
| 540 | 20240227 | 101200 | 32921016600 | 149400 | 149200 | 149600 | 149200 | 1241 |
| 541 | 20240227 | 101100 | 32735684200 | 149200 | 149400 | 149400 | 149200 | 1731 |
| 542 | 20240227 | 101000 | 32477174200 | 149400 | 149200 | 149600 | 149200 | 1981 |
| 543 | 20240227 | 100900 | 32181217600 | 149100 | 148800 | 149100 | 148700 | 4098 |
| 544 | 20240227 | 100800 | 31570687600 | 148800 | 148700 | 149000 | 148700 | 1867 |
| 545 | 20240227 | 100700 | 31292820400 | 148700 | 148700 | 148900 | 148700 | 2803 |
| 546 | 20240227 | 100600 | 30875798900 | 148800 | 148900 | 149000 | 148700 | 1115 |
| 547 | 20240227 | 100500 | 30709812600 | 148900 | 148500 | 148900 | 148400 | 2187 |
| 548 | 20240227 | 100400 | 30384601300 | 148500 | 148400 | 148500 | 148400 | 883 |
| 549 | 20240227 | 100300 | 30253544300 | 148400 | 148500 | 148600 | 148400 | 647 |
| 550 | 20240227 | 100200 | 30157469500 | 148500 | 148300 | 148600 | 148300 | 1067 |
| 551 | 20240227 | 100100 | 29999120200 | 148300 | 148600 | 148600 | 148300 | 3279 |
| 552 | 20240227 | 100000 | 29512239300 | 148600 | 148400 | 148700 | 148400 | 1033 |
| 553 | 20240227 | 095900 | 29358792500 | 148400 | 148400 | 148500 | 148300 | 935 |
| 554 | 20240227 | 095800 | 29220006600 | 148400 | 148700 | 148700 | 148400 | 1136 |
| 555 | 20240227 | 095700 | 29051212000 | 148700 | 148200 | 148800 | 148200 | 3263 |
| 556 | 20240227 | 095600 | 28566644600 | 148200 | 148400 | 148400 | 148100 | 1178 |
| 557 | 20240227 | 095500 | 28391928000 | 148400 | 148600 | 148600 | 148400 | 1256 |
| 558 | 20240227 | 095400 | 28205430200 | 148600 | 148600 | 148800 | 148600 | 1229 |
| 559 | 20240227 | 095300 | 28022688200 | 148600 | 148800 | 148800 | 148600 | 1213 |
| 560 | 20240227 | 095200 | 27842364400 | 148700 | 148400 | 148900 | 148400 | 4121 |
| 561 | 20240227 | 095100 | 27229796800 | 148400 | 148200 | 148500 | 148100 | 2155 |
| 562 | 20240227 | 095000 | 26910273400 | 148200 | 148200 | 148300 | 148100 | 1658 |
| 563 | 20240227 | 094900 | 26664535400 | 148300 | 148200 | 148400 | 148200 | 1401 |
| 564 | 20240227 | 094800 | 26456821900 | 148200 | 148300 | 148500 | 148200 | 2015 |
| 565 | 20240227 | 094700 | 26157949800 | 148400 | 148000 | 148400 | 147900 | 2336 |
| 566 | 20240227 | 094600 | 25811804200 | 147900 | 147600 | 148100 | 147600 | 2617 |
| 567 | 20240227 | 094500 | 25424856700 | 147600 | 147700 | 147800 | 147600 | 1922 |
| 568 | 20240227 | 094400 | 25141061000 | 147700 | 147700 | 147900 | 147700 | 2282 |
| 569 | 20240227 | 094300 | 24803871500 | 147700 | 147800 | 147800 | 147700 | 1588 |
| 570 | 20240227 | 094200 | 24569311000 | 147700 | 148100 | 148100 | 147700 | 1243 |
| 571 | 20240227 | 094100 | 24385421800 | 148100 | 147800 | 148300 | 147800 | 1514 |
| 572 | 20240227 | 094000 | 24161221300 | 147800 | 147800 | 147900 | 147700 | 1933 |
| 573 | 20240227 | 093900 | 23875612000 | 147800 | 148000 | 148100 | 147700 | 1584 |
| 574 | 20240227 | 093800 | 23641374400 | 148000 | 147900 | 148100 | 147800 | 3223 |
| 575 | 20240227 | 093700 | 23164563300 | 148000 | 148200 | 148300 | 147900 | 2157 |
| 576 | 20240227 | 093600 | 22845410800 | 148200 | 148500 | 148600 | 148200 | 1851 |
| 577 | 20240227 | 093500 | 22570568100 | 148600 | 148600 | 148600 | 148400 | 4164 |
| 578 | 20240227 | 093400 | 21952145100 | 148500 | 148300 | 148600 | 148300 | 2683 |
| 579 | 20240227 | 093300 | 21553722100 | 148400 | 148000 | 148400 | 148000 | 2849 |
| 580 | 20240227 | 093200 | 21131616200 | 148000 | 148000 | 148100 | 147800 | 2574 |
| 581 | 20240227 | 093100 | 20750729300 | 147900 | 148100 | 148100 | 147800 | 722 |
| 582 | 20240227 | 093000 | 20643926100 | 148000 | 147900 | 148000 | 147800 | 2171 |
| 583 | 20240227 | 092900 | 20322745300 | 147900 | 147800 | 148000 | 147700 | 5701 |
| 584 | 20240227 | 092800 | 19480077800 | 147800 | 147900 | 148000 | 147800 | 2219 |
| 585 | 20240227 | 092700 | 19151935900 | 147900 | 147800 | 148100 | 147800 | 3125 |
| 586 | 20240227 | 092600 | 18689574000 | 147900 | 148100 | 148300 | 147800 | 2844 |
| 587 | 20240227 | 092500 | 18268462200 | 148100 | 148100 | 148300 | 147800 | 3235 |
| 588 | 20240227 | 092400 | 17789650300 | 148100 | 148100 | 148200 | 148000 | 970 |
| 589 | 20240227 | 092300 | 17646013100 | 148100 | 148000 | 148500 | 148000 | 2528 |
| 590 | 20240227 | 092200 | 17271234200 | 148100 | 148100 | 148200 | 148000 | 1960 |
| 591 | 20240227 | 092100 | 16980966200 | 148100 | 148200 | 148500 | 148100 | 1344 |
| 592 | 20240227 | 092000 | 16781659500 | 148200 | 147800 | 148300 | 147800 | 2628 |
| 593 | 20240227 | 091900 | 16392633900 | 147900 | 147800 | 148200 | 147800 | 3476 |
| 594 | 20240227 | 091800 | 15878332700 | 147800 | 148000 | 148100 | 147800 | 3137 |
| 595 | 20240227 | 091700 | 15414357100 | 148000 | 147700 | 148200 | 147700 | 3393 |
| 596 | 20240227 | 091600 | 14912192400 | 147700 | 148300 | 148300 | 147500 | 13761 |
| 597 | 20240227 | 091500 | 12877670900 | 148200 | 148500 | 148800 | 148200 | 1626 |
| 598 | 20240227 | 091400 | 12636335700 | 148400 | 148100 | 148500 | 148000 | 3396 |
| 599 | 20240227 | 091300 | 12132772000 | 148000 | 148500 | 148500 | 148000 | 8269 |
| 600 | 20240227 | 091200 | 10907385700 | 148500 | 148400 | 148900 | 148300 | 2609 |
| 601 | 20240227 | 091100 | 10519880400 | 148400 | 148700 | 148800 | 148300 | 4108 |
| 602 | 20240227 | 091000 | 9909762100 | 148700 | 149100 | 149100 | 148600 | 2055 |
| 603 | 20240227 | 090900 | 9603984000 | 149100 | 148600 | 149100 | 148500 | 3858 |
| 604 | 20240227 | 090800 | 9029515400 | 148600 | 148400 | 148600 | 148100 | 5534 |
| 605 | 20240227 | 090700 | 8208406400 | 148400 | 148300 | 148700 | 148100 | 5954 |
| 606 | 20240227 | 090600 | 7325363200 | 148300 | 148500 | 148900 | 148200 | 7232 |
| 607 | 20240227 | 090500 | 6251883000 | 148500 | 149200 | 149400 | 148400 | 7834 |
| 608 | 20240227 | 090400 | 5086460900 | 149200 | 149500 | 149600 | 148500 | 5659 |
| 609 | 20240227 | 090300 | 4243174000 | 149500 | 150000 | 150500 | 149100 | 5767 |
| 610 | 20240227 | 090200 | 3380463000 | 150000 | 151000 | 151200 | 150000 | 7178 |
| 611 | 20240227 | 090100 | 2299742400 | 151200 | 150500 | 151700 | 150500 | 3690 |
| 612 | 20240227 | 090000 | 1742308200 | 150500 | 151000 | 151500 | 150200 | 11339 |