33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 191100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 54375 |
| 3 | 20240227 | 191000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20240227 | 190900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20240227 | 190800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20240227 | 190700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20240227 | 190600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20240227 | 190500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20240227 | 190400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20240227 | 190300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20240227 | 190200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20240227 | 190100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20240227 | 190000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20240227 | 185900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20240227 | 185800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20240227 | 185700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20240227 | 185600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20240227 | 185500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20240227 | 185400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20240227 | 185300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20240227 | 185200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20240227 | 185100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20240227 | 185000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20240227 | 184900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20240227 | 184800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20240227 | 184700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20240227 | 184600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20240227 | 184500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20240227 | 184400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20240227 | 184300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20240227 | 184200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20240227 | 184100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 54375 |
| 33 | 20240227 | 184000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20240227 | 183900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20240227 | 183800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20240227 | 183700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20240227 | 183600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20240227 | 183500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20240227 | 183400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20240227 | 183300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20240227 | 183200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20240227 | 183100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20240227 | 183000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20240227 | 182900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20240227 | 182800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20240227 | 182700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20240227 | 182600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20240227 | 182500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20240227 | 182400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20240227 | 182300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20240227 | 182200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20240227 | 182100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20240227 | 182000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20240227 | 181900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20240227 | 181800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20240227 | 181700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20240227 | 181600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20240227 | 181500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20240227 | 181400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20240227 | 181300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20240227 | 181200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20240227 | 181100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 54375 |
| 63 | 20240227 | 181000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20240227 | 180900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20240227 | 180800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20240227 | 180700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20240227 | 180600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20240227 | 180500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20240227 | 180400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20240227 | 180300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20240227 | 180200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20240227 | 180100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20240227 | 180000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20240227 | 175900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20240227 | 175800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20240227 | 175700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20240227 | 175600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20240227 | 175500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20240227 | 175400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20240227 | 175300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20240227 | 175200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20240227 | 175100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20240227 | 175000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20240227 | 174900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20240227 | 174800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20240227 | 174700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20240227 | 174600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20240227 | 174500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20240227 | 174400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20240227 | 174300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20240227 | 174200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20240227 | 174100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 54375 |
| 93 | 20240227 | 174000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20240227 | 173900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20240227 | 173800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20240227 | 173700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20240227 | 173600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20240227 | 173500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20240227 | 173400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20240227 | 173300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20240227 | 173200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20240227 | 173100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20240227 | 173000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20240227 | 172900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20240227 | 172800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20240227 | 172700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20240227 | 172600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20240227 | 172500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20240227 | 172400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20240227 | 172300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20240227 | 172200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20240227 | 172100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20240227 | 172000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20240227 | 171900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20240227 | 171800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20240227 | 171700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20240227 | 171600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20240227 | 171500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20240227 | 171400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20240227 | 171300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20240227 | 171200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20240227 | 171100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 54375 |
| 123 | 20240227 | 171000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20240227 | 170900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20240227 | 170800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20240227 | 170700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20240227 | 170600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20240227 | 170500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20240227 | 170400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20240227 | 170300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20240227 | 170200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20240227 | 170100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20240227 | 170000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20240227 | 165900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20240227 | 165800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20240227 | 165700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20240227 | 165600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20240227 | 165500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20240227 | 165400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20240227 | 165300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20240227 | 165200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20240227 | 165100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20240227 | 165000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20240227 | 164900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20240227 | 164800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20240227 | 164700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20240227 | 164600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20240227 | 164500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20240227 | 164400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20240227 | 164300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20240227 | 164200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20240227 | 164100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 54375 |
| 153 | 20240227 | 164000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20240227 | 163900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20240227 | 163800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20240227 | 163700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20240227 | 163600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20240227 | 163500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20240227 | 163400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20240227 | 163300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20240227 | 163200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20240227 | 163100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20240227 | 163000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20240227 | 162900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20240227 | 162800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20240227 | 162700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20240227 | 162600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20240227 | 162500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20240227 | 162400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20240227 | 162300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20240227 | 162200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20240227 | 162100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20240227 | 162000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20240227 | 161900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20240227 | 161800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20240227 | 161700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20240227 | 161600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20240227 | 161500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20240227 | 161400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20240227 | 161300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20240227 | 161200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20240227 | 161100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 54375 |
| 183 | 20240227 | 161000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20240227 | 160900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20240227 | 160800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20240227 | 160700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20240227 | 160600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20240227 | 160500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20240227 | 160400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20240227 | 160300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20240227 | 160200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20240227 | 160100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20240227 | 160000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20240227 | 155900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20240227 | 155800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20240227 | 155700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20240227 | 155600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20240227 | 155500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20240227 | 155400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20240227 | 155300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20240227 | 155200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20240227 | 155100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20240227 | 155000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20240227 | 154900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20240227 | 154800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20240227 | 154700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20240227 | 154600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20240227 | 154500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20240227 | 154400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20240227 | 154300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20240227 | 154200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 212 | 20240227 | 154100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 54375 |
| 213 | 20240227 | 154000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20240227 | 153900 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20240227 | 153800 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 216 | 20240227 | 153700 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 217 | 20240227 | 153600 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 218 | 20240227 | 153500 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 219 | 20240227 | 153400 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 220 | 20240227 | 153300 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 221 | 20240227 | 153200 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 222 | 20240227 | 153100 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 0 |
| 223 | 20240227 | 153000 | 27252666300 | 38100 | 38100 | 38100 | 38100 | 54375 |
| 224 | 20240227 | 152900 | 25180978800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20240227 | 152800 | 25180978800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 226 | 20240227 | 152700 | 25180978800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 227 | 20240227 | 152600 | 25180978800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 228 | 20240227 | 152500 | 25180978800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 229 | 20240227 | 152400 | 25180978800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 230 | 20240227 | 152300 | 25180978800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 231 | 20240227 | 152200 | 25180978800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 232 | 20240227 | 152100 | 25180978800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 233 | 20240227 | 152000 | 25180978800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 234 | 20240227 | 151900 | 25180978800 | 38000 | 38000 | 38050 | 37950 | 2989 |
| 235 | 20240227 | 151800 | 25067366550 | 38050 | 38050 | 38050 | 38000 | 287 |
| 236 | 20240227 | 151700 | 25056447650 | 38050 | 38050 | 38150 | 37950 | 5546 |
| 237 | 20240227 | 151600 | 24845619800 | 38050 | 38150 | 38150 | 38050 | 4730 |
| 238 | 20240227 | 151500 | 24665427600 | 38150 | 38150 | 38150 | 38100 | 1094 |
| 239 | 20240227 | 151400 | 24623728550 | 38150 | 38150 | 38150 | 38100 | 642 |
| 240 | 20240227 | 151300 | 24599251450 | 38150 | 38150 | 38150 | 38100 | 1532 |
| 241 | 20240227 | 151200 | 24540846150 | 38150 | 38100 | 38150 | 38100 | 1398 |
| 242 | 20240227 | 151100 | 24487561650 | 38150 | 38150 | 38150 | 38100 | 708 |
| 243 | 20240227 | 151000 | 24460567000 | 38150 | 38150 | 38150 | 38100 | 2427 |
| 244 | 20240227 | 150900 | 24368013550 | 38150 | 38100 | 38150 | 38100 | 833 |
| 245 | 20240227 | 150800 | 24336248800 | 38150 | 38150 | 38150 | 38100 | 547 |
| 246 | 20240227 | 150700 | 24315392800 | 38150 | 38150 | 38150 | 38100 | 1620 |
| 247 | 20240227 | 150600 | 24253653500 | 38200 | 38100 | 38200 | 38100 | 2333 |
| 248 | 20240227 | 150500 | 24164665300 | 38050 | 38050 | 38100 | 38050 | 919 |
| 249 | 20240227 | 150400 | 24129668550 | 38100 | 38100 | 38100 | 38050 | 616 |
| 250 | 20240227 | 150300 | 24106214400 | 38100 | 38150 | 38150 | 38050 | 2041 |
| 251 | 20240227 | 150200 | 24028470400 | 38150 | 38150 | 38200 | 38100 | 917 |
| 252 | 20240227 | 150100 | 23993509400 | 38150 | 38150 | 38200 | 38100 | 481 |
| 253 | 20240227 | 150000 | 23975152800 | 38100 | 38100 | 38200 | 38100 | 1620 |
| 254 | 20240227 | 145900 | 23913364700 | 38150 | 38100 | 38200 | 38100 | 805 |
| 255 | 20240227 | 145800 | 23882684150 | 38100 | 38050 | 38150 | 38050 | 568 |
| 256 | 20240227 | 145700 | 23861048750 | 38100 | 38150 | 38200 | 38050 | 1752 |
| 257 | 20240227 | 145600 | 23794259100 | 38050 | 38150 | 38200 | 38050 | 2058 |
| 258 | 20240227 | 145500 | 23715773900 | 38150 | 38150 | 38200 | 38100 | 1533 |
| 259 | 20240227 | 145400 | 23657301700 | 38150 | 38150 | 38150 | 38100 | 715 |
| 260 | 20240227 | 145300 | 23630042550 | 38150 | 38150 | 38200 | 38050 | 2257 |
| 261 | 20240227 | 145200 | 23544012400 | 38150 | 38100 | 38200 | 38050 | 1471 |
| 262 | 20240227 | 145100 | 23487941200 | 38050 | 38150 | 38200 | 38050 | 2049 |
| 263 | 20240227 | 145000 | 23409862000 | 38150 | 38100 | 38200 | 38100 | 794 |
| 264 | 20240227 | 144900 | 23379579100 | 38150 | 38150 | 38200 | 38100 | 1844 |
| 265 | 20240227 | 144800 | 23309236750 | 38100 | 38100 | 38150 | 38100 | 707 |
| 266 | 20240227 | 144700 | 23282280900 | 38150 | 38100 | 38200 | 38100 | 1094 |
| 267 | 20240227 | 144600 | 23240563050 | 38150 | 38200 | 38200 | 38100 | 882 |
| 268 | 20240227 | 144500 | 23206915350 | 38150 | 38050 | 38200 | 38050 | 1947 |
| 269 | 20240227 | 144400 | 23132621000 | 38100 | 38100 | 38200 | 38050 | 1386 |
| 270 | 20240227 | 144300 | 23079815200 | 38050 | 38100 | 38100 | 38050 | 743 |
| 271 | 20240227 | 144200 | 23051519750 | 38050 | 38050 | 38100 | 38050 | 725 |
| 272 | 20240227 | 144100 | 23023917100 | 38100 | 38200 | 38200 | 38050 | 2978 |
| 273 | 20240227 | 144000 | 22910376500 | 38200 | 38150 | 38200 | 38150 | 2947 |
| 274 | 20240227 | 143900 | 22797921400 | 38150 | 38200 | 38200 | 38150 | 1832 |
| 275 | 20240227 | 143800 | 22727952050 | 38200 | 38200 | 38250 | 38200 | 4317 |
| 276 | 20240227 | 143700 | 22563014700 | 38250 | 38250 | 38250 | 38200 | 757 |
| 277 | 20240227 | 143600 | 22534074500 | 38250 | 38250 | 38250 | 38200 | 933 |
| 278 | 20240227 | 143500 | 22498401800 | 38250 | 38250 | 38250 | 38200 | 931 |
| 279 | 20240227 | 143400 | 22462816550 | 38250 | 38250 | 38250 | 38200 | 1105 |
| 280 | 20240227 | 143300 | 22420583050 | 38250 | 38250 | 38250 | 38200 | 1097 |
| 281 | 20240227 | 143200 | 22378648400 | 38200 | 38200 | 38250 | 38200 | 734 |
| 282 | 20240227 | 143100 | 22350587550 | 38250 | 38200 | 38250 | 38150 | 1467 |
| 283 | 20240227 | 143000 | 22294543250 | 38200 | 38150 | 38200 | 38150 | 1932 |
| 284 | 20240227 | 142900 | 22220758400 | 38200 | 38200 | 38200 | 38150 | 876 |
| 285 | 20240227 | 142800 | 22187311600 | 38150 | 38150 | 38200 | 38150 | 1150 |
| 286 | 20240227 | 142700 | 22143410800 | 38150 | 38200 | 38200 | 38150 | 1097 |
| 287 | 20240227 | 142600 | 22101522450 | 38200 | 38200 | 38200 | 38150 | 653 |
| 288 | 20240227 | 142500 | 22076586450 | 38200 | 38150 | 38200 | 38150 | 1150 |
| 289 | 20240227 | 142400 | 22032660500 | 38150 | 38150 | 38200 | 38150 | 3064 |
| 290 | 20240227 | 142300 | 21915735400 | 38200 | 38150 | 38200 | 38150 | 628 |
| 291 | 20240227 | 142200 | 21891756550 | 38200 | 38200 | 38200 | 38150 | 800 |
| 292 | 20240227 | 142100 | 21861202550 | 38200 | 38150 | 38200 | 38150 | 589 |
| 293 | 20240227 | 142000 | 21838714600 | 38200 | 38150 | 38200 | 38150 | 785 |
| 294 | 20240227 | 141900 | 21808738950 | 38200 | 38150 | 38200 | 38150 | 953 |
| 295 | 20240227 | 141800 | 21772334650 | 38200 | 38200 | 38200 | 38150 | 888 |
| 296 | 20240227 | 141700 | 21738417300 | 38200 | 38100 | 38200 | 38100 | 1134 |
| 297 | 20240227 | 141600 | 21695130600 | 38100 | 38100 | 38150 | 38100 | 597 |
| 298 | 20240227 | 141500 | 21672361400 | 38100 | 38150 | 38150 | 38100 | 837 |
| 299 | 20240227 | 141400 | 21640430850 | 38150 | 38100 | 38150 | 38050 | 761 |
| 300 | 20240227 | 141300 | 21611431500 | 38050 | 38100 | 38100 | 38050 | 1074 |
| 301 | 20240227 | 141200 | 21570517250 | 38100 | 38050 | 38100 | 38050 | 476 |
| 302 | 20240227 | 141100 | 21552385000 | 38100 | 38050 | 38100 | 38050 | 537 |
| 303 | 20240227 | 141000 | 21531932550 | 38050 | 38100 | 38100 | 38050 | 533 |
| 304 | 20240227 | 140900 | 21511628600 | 38100 | 38050 | 38100 | 38050 | 214 |
| 305 | 20240227 | 140800 | 21503478050 | 38100 | 38050 | 38100 | 38050 | 182 |
| 306 | 20240227 | 140700 | 21496548400 | 38050 | 38150 | 38200 | 38050 | 900 |
| 307 | 20240227 | 140600 | 21462222100 | 38150 | 38200 | 38200 | 38150 | 1184 |
| 308 | 20240227 | 140500 | 21416998200 | 38200 | 38200 | 38250 | 38150 | 1750 |
| 309 | 20240227 | 140400 | 21350144400 | 38150 | 38150 | 38200 | 38150 | 338 |
| 310 | 20240227 | 140300 | 21337237600 | 38200 | 38100 | 38200 | 38100 | 661 |
| 311 | 20240227 | 140200 | 21312013300 | 38100 | 38100 | 38150 | 38100 | 125 |
| 312 | 20240227 | 140100 | 21307245600 | 38100 | 38150 | 38200 | 38100 | 2420 |
| 313 | 20240227 | 140000 | 21214954800 | 38100 | 38100 | 38150 | 38100 | 376 |
| 314 | 20240227 | 135900 | 21200625350 | 38150 | 38050 | 38150 | 38050 | 963 |
| 315 | 20240227 | 135800 | 21163975950 | 38050 | 38050 | 38100 | 38050 | 678 |
| 316 | 20240227 | 135700 | 21138177500 | 38150 | 38050 | 38150 | 38050 | 1254 |
| 317 | 20240227 | 135600 | 21090372450 | 38050 | 38050 | 38100 | 38050 | 1765 |
| 318 | 20240227 | 135500 | 21023147400 | 38050 | 38000 | 38050 | 38000 | 2058 |
| 319 | 20240227 | 135400 | 20944849350 | 38050 | 38000 | 38050 | 38000 | 608 |
| 320 | 20240227 | 135300 | 20921728150 | 38000 | 38000 | 38000 | 38000 | 354 |
| 321 | 20240227 | 135200 | 20908276150 | 38000 | 38000 | 38050 | 38000 | 711 |
| 322 | 20240227 | 135100 | 20881257650 | 38000 | 38000 | 38050 | 38000 | 313 |
| 323 | 20240227 | 135000 | 20869363100 | 38050 | 38000 | 38050 | 38000 | 226 |
| 324 | 20240227 | 134900 | 20860774750 | 38000 | 38000 | 38100 | 38000 | 332 |
| 325 | 20240227 | 134800 | 20848154150 | 38050 | 38050 | 38050 | 38000 | 1177 |
| 326 | 20240227 | 134700 | 20803373500 | 38050 | 38050 | 38050 | 38050 | 364 |
| 327 | 20240227 | 134600 | 20789523300 | 38050 | 38050 | 38050 | 38050 | 256 |
| 328 | 20240227 | 134500 | 20779782500 | 38100 | 38050 | 38100 | 38050 | 186 |
| 329 | 20240227 | 134400 | 20772703200 | 38050 | 38100 | 38150 | 38050 | 2820 |
| 330 | 20240227 | 134300 | 20665319100 | 38100 | 38100 | 38100 | 38100 | 225 |
| 331 | 20240227 | 134200 | 20656746600 | 38100 | 38100 | 38100 | 38100 | 161 |
| 332 | 20240227 | 134100 | 20650612500 | 38150 | 38100 | 38150 | 38100 | 386 |
| 333 | 20240227 | 134000 | 20635905800 | 38100 | 38100 | 38150 | 38100 | 117 |
| 334 | 20240227 | 133900 | 20631447800 | 38100 | 38100 | 38150 | 38100 | 393 |
| 335 | 20240227 | 133800 | 20616472150 | 38100 | 38150 | 38150 | 38100 | 241 |
| 336 | 20240227 | 133700 | 20607289450 | 38100 | 38050 | 38100 | 38050 | 959 |
| 337 | 20240227 | 133600 | 20570755100 | 38100 | 38050 | 38100 | 38050 | 319 |
| 338 | 20240227 | 133500 | 20558617050 | 38050 | 38100 | 38100 | 38050 | 393 |
| 339 | 20240227 | 133400 | 20543662900 | 38050 | 38050 | 38100 | 38050 | 254 |
| 340 | 20240227 | 133300 | 20533996650 | 38100 | 38150 | 38150 | 38050 | 1641 |
| 341 | 20240227 | 133200 | 20471477550 | 38150 | 38150 | 38150 | 38100 | 677 |
| 342 | 20240227 | 133100 | 20445682750 | 38100 | 38100 | 38150 | 38100 | 147 |
| 343 | 20240227 | 133000 | 20440081400 | 38100 | 38100 | 38200 | 38100 | 230 |
| 344 | 20240227 | 132900 | 20431317200 | 38150 | 38100 | 38200 | 38100 | 2768 |
| 345 | 20240227 | 132800 | 20325607550 | 38100 | 38100 | 38150 | 38100 | 219 |
| 346 | 20240227 | 132700 | 20317261100 | 38100 | 38100 | 38150 | 38100 | 307 |
| 347 | 20240227 | 132600 | 20305559250 | 38100 | 38150 | 38150 | 38100 | 255 |
| 348 | 20240227 | 132500 | 20295842000 | 38150 | 38100 | 38150 | 38100 | 1552 |
| 349 | 20240227 | 132400 | 20236636600 | 38100 | 38100 | 38150 | 38050 | 1331 |
| 350 | 20240227 | 132300 | 20185925700 | 38100 | 38100 | 38150 | 38100 | 457 |
| 351 | 20240227 | 132200 | 20168513500 | 38100 | 38100 | 38150 | 38100 | 407 |
| 352 | 20240227 | 132100 | 20153003650 | 38100 | 38100 | 38150 | 38100 | 211 |
| 353 | 20240227 | 132000 | 20144961050 | 38100 | 38150 | 38150 | 38100 | 506 |
| 354 | 20240227 | 131900 | 20125681250 | 38100 | 38100 | 38100 | 38100 | 367 |
| 355 | 20240227 | 131800 | 20111698550 | 38100 | 38100 | 38150 | 38100 | 134 |
| 356 | 20240227 | 131700 | 20106593050 | 38100 | 38100 | 38150 | 38100 | 327 |
| 357 | 20240227 | 131600 | 20094133350 | 38150 | 38150 | 38200 | 38100 | 4886 |
| 358 | 20240227 | 131500 | 19907738600 | 38150 | 38150 | 38200 | 38150 | 286 |
| 359 | 20240227 | 131400 | 19896827550 | 38200 | 38200 | 38250 | 38200 | 625 |
| 360 | 20240227 | 131300 | 19872950050 | 38250 | 38250 | 38250 | 38200 | 1103 |
| 361 | 20240227 | 131200 | 19830813900 | 38250 | 38200 | 38250 | 38150 | 1754 |
| 362 | 20240227 | 131100 | 19763780750 | 38150 | 38200 | 38250 | 38100 | 3220 |
| 363 | 20240227 | 131000 | 19640733050 | 38150 | 38150 | 38200 | 38150 | 864 |
| 364 | 20240227 | 130900 | 19607738400 | 38150 | 38150 | 38200 | 38150 | 368 |
| 365 | 20240227 | 130800 | 19593697900 | 38150 | 38150 | 38200 | 38150 | 479 |
| 366 | 20240227 | 130700 | 19575419050 | 38150 | 38150 | 38200 | 38150 | 153 |
| 367 | 20240227 | 130600 | 19569581600 | 38200 | 38150 | 38200 | 38150 | 133 |
| 368 | 20240227 | 130500 | 19564506950 | 38150 | 38150 | 38150 | 38100 | 974 |
| 369 | 20240227 | 130400 | 19527351350 | 38150 | 38200 | 38200 | 38150 | 269 |
| 370 | 20240227 | 130300 | 19517086050 | 38150 | 38150 | 38250 | 38150 | 1188 |
| 371 | 20240227 | 130200 | 19471718950 | 38100 | 38200 | 38200 | 38100 | 1736 |
| 372 | 20240227 | 130100 | 19405505050 | 38150 | 38150 | 38250 | 38150 | 7113 |
| 373 | 20240227 | 130000 | 19133622750 | 38200 | 38100 | 38200 | 38100 | 3090 |
| 374 | 20240227 | 125900 | 19015717050 | 38150 | 38100 | 38150 | 38100 | 409 |
| 375 | 20240227 | 125800 | 19000131550 | 38100 | 38100 | 38150 | 38100 | 284 |
| 376 | 20240227 | 125700 | 18989311050 | 38100 | 38100 | 38150 | 38100 | 291 |
| 377 | 20240227 | 125600 | 18978223850 | 38100 | 38100 | 38150 | 38100 | 1577 |
| 378 | 20240227 | 125500 | 18918139000 | 38100 | 38050 | 38150 | 38050 | 5283 |
| 379 | 20240227 | 125400 | 18716862750 | 38050 | 38100 | 38100 | 38050 | 422 |
| 380 | 20240227 | 125300 | 18700790100 | 38050 | 38100 | 38100 | 38050 | 2297 |
| 381 | 20240227 | 125200 | 18613288450 | 38050 | 38050 | 38100 | 38050 | 668 |
| 382 | 20240227 | 125100 | 18587845550 | 38100 | 38050 | 38100 | 38050 | 596 |
| 383 | 20240227 | 125000 | 18565141800 | 38100 | 38100 | 38100 | 38050 | 529 |
| 384 | 20240227 | 124900 | 18545005950 | 38100 | 38100 | 38100 | 38050 | 1102 |
| 385 | 20240227 | 124800 | 18503020050 | 38100 | 38050 | 38100 | 38050 | 259 |
| 386 | 20240227 | 124700 | 18493155500 | 38050 | 38100 | 38100 | 38050 | 732 |
| 387 | 20240227 | 124600 | 18465272050 | 38100 | 38100 | 38100 | 38050 | 225 |
| 388 | 20240227 | 124500 | 18456702650 | 38100 | 38100 | 38150 | 38050 | 1090 |
| 389 | 20240227 | 124400 | 18415175100 | 38100 | 38050 | 38100 | 38050 | 2045 |
| 390 | 20240227 | 124300 | 18337273350 | 38100 | 38100 | 38150 | 38050 | 1970 |
| 391 | 20240227 | 124200 | 18262218450 | 38100 | 38100 | 38150 | 38100 | 350 |
| 392 | 20240227 | 124100 | 18248882450 | 38100 | 38100 | 38150 | 38100 | 559 |
| 393 | 20240227 | 124000 | 18227583300 | 38100 | 38100 | 38150 | 38100 | 239 |
| 394 | 20240227 | 123900 | 18218476800 | 38100 | 38150 | 38150 | 38100 | 79 |
| 395 | 20240227 | 123800 | 18215466850 | 38100 | 38100 | 38100 | 38100 | 547 |
| 396 | 20240227 | 123700 | 18194626150 | 38100 | 38050 | 38150 | 38050 | 917 |
| 397 | 20240227 | 123600 | 18159691300 | 38050 | 38050 | 38100 | 38050 | 131 |
| 398 | 20240227 | 123500 | 18154704750 | 38050 | 38050 | 38050 | 38050 | 516 |
| 399 | 20240227 | 123400 | 18135070950 | 38050 | 38050 | 38100 | 38050 | 160 |
| 400 | 20240227 | 123300 | 18128981200 | 38100 | 38050 | 38100 | 38050 | 189 |
| 401 | 20240227 | 123200 | 18121789200 | 38100 | 38100 | 38100 | 38100 | 1546 |
| 402 | 20240227 | 123100 | 18062886600 | 38100 | 38100 | 38150 | 38100 | 215 |
| 403 | 20240227 | 123000 | 18054692050 | 38150 | 38100 | 38150 | 38050 | 221 |
| 404 | 20240227 | 122900 | 18046271950 | 38100 | 38100 | 38100 | 38050 | 2361 |
| 405 | 20240227 | 122800 | 17956325600 | 38100 | 38100 | 38100 | 38100 | 364 |
| 406 | 20240227 | 122700 | 17942457200 | 38100 | 38100 | 38150 | 38050 | 3211 |
| 407 | 20240227 | 122600 | 17819967950 | 38100 | 38050 | 38100 | 38050 | 1071 |
| 408 | 20240227 | 122500 | 17779180550 | 38100 | 38100 | 38100 | 38050 | 216 |
| 409 | 20240227 | 122400 | 17770956450 | 38050 | 38100 | 38100 | 38050 | 96 |
| 410 | 20240227 | 122300 | 17767302100 | 38100 | 38050 | 38100 | 38050 | 3648 |
| 411 | 20240227 | 122200 | 17628333550 | 38050 | 38000 | 38050 | 38000 | 850 |
| 412 | 20240227 | 122100 | 17595994050 | 38000 | 38000 | 38000 | 38000 | 511 |
| 413 | 20240227 | 122000 | 17576576050 | 38000 | 38050 | 38050 | 38000 | 255 |
| 414 | 20240227 | 121900 | 17566884500 | 38000 | 38050 | 38050 | 38000 | 1347 |
| 415 | 20240227 | 121800 | 17515645600 | 38050 | 38000 | 38050 | 38000 | 417 |
| 416 | 20240227 | 121700 | 17499781250 | 38000 | 38000 | 38050 | 38000 | 3193 |
| 417 | 20240227 | 121600 | 17378371850 | 38000 | 38050 | 38050 | 38000 | 373 |
| 418 | 20240227 | 121500 | 17364187650 | 38000 | 38050 | 38050 | 38000 | 388 |
| 419 | 20240227 | 121400 | 17349437900 | 38050 | 37950 | 38050 | 37950 | 4256 |
| 420 | 20240227 | 121300 | 17187710950 | 38000 | 38000 | 38000 | 37950 | 1293 |
| 421 | 20240227 | 121200 | 17138627900 | 37950 | 38000 | 38000 | 37950 | 1415 |
| 422 | 20240227 | 121100 | 17084864100 | 38000 | 38000 | 38000 | 37950 | 342 |
| 423 | 20240227 | 121000 | 17071873200 | 38000 | 38000 | 38000 | 37950 | 529 |
| 424 | 20240227 | 120900 | 17051785200 | 37950 | 38000 | 38000 | 37950 | 410 |
| 425 | 20240227 | 120800 | 17036218850 | 38000 | 37950 | 38000 | 37950 | 273 |
| 426 | 20240227 | 120700 | 17025857050 | 37950 | 37950 | 38000 | 37950 | 347 |
| 427 | 20240227 | 120600 | 17012688350 | 37950 | 37950 | 38000 | 37950 | 259 |
| 428 | 20240227 | 120500 | 17002858650 | 38000 | 37950 | 38000 | 37950 | 274 |
| 429 | 20240227 | 120400 | 16992460100 | 37950 | 38000 | 38000 | 37950 | 391 |
| 430 | 20240227 | 120300 | 16977618100 | 37950 | 37950 | 38000 | 37950 | 288 |
| 431 | 20240227 | 120200 | 16966685550 | 37950 | 37950 | 38000 | 37950 | 385 |
| 432 | 20240227 | 120100 | 16952067350 | 37950 | 38000 | 38000 | 37950 | 244 |
| 433 | 20240227 | 120000 | 16942805700 | 38000 | 37950 | 38000 | 37950 | 191 |
| 434 | 20240227 | 115900 | 16935555050 | 37950 | 37950 | 38000 | 37950 | 216 |
| 435 | 20240227 | 115800 | 16927357200 | 37950 | 37950 | 38000 | 37950 | 368 |
| 436 | 20240227 | 115700 | 16913391000 | 38000 | 38000 | 38050 | 37950 | 2598 |
| 437 | 20240227 | 115600 | 16814673700 | 38000 | 38050 | 38050 | 38000 | 421 |
| 438 | 20240227 | 115500 | 16798674150 | 38000 | 38050 | 38050 | 38000 | 383 |
| 439 | 20240227 | 115400 | 16784119900 | 38000 | 38000 | 38050 | 38000 | 273 |
| 440 | 20240227 | 115300 | 16773745350 | 38000 | 37950 | 38000 | 37950 | 1159 |
| 441 | 20240227 | 115200 | 16729704250 | 38000 | 37900 | 38000 | 37900 | 1522 |
| 442 | 20240227 | 115100 | 16671954650 | 37900 | 37900 | 37950 | 37900 | 218 |
| 443 | 20240227 | 115000 | 16663692200 | 37950 | 37900 | 37950 | 37900 | 697 |
| 444 | 20240227 | 114900 | 16637274250 | 37900 | 37950 | 37950 | 37900 | 812 |
| 445 | 20240227 | 114800 | 16606482950 | 37950 | 38000 | 38000 | 37950 | 2352 |
| 446 | 20240227 | 114700 | 16517146150 | 38000 | 38000 | 38050 | 37950 | 2346 |
| 447 | 20240227 | 114600 | 16427925650 | 38000 | 37950 | 38000 | 37950 | 2306 |
| 448 | 20240227 | 114500 | 16340315400 | 38000 | 37900 | 38000 | 37850 | 3570 |
| 449 | 20240227 | 114400 | 16204846450 | 37900 | 37900 | 37900 | 37900 | 838 |
| 450 | 20240227 | 114300 | 16173086250 | 37950 | 37900 | 37950 | 37900 | 769 |
| 451 | 20240227 | 114200 | 16143940500 | 37900 | 37900 | 37950 | 37900 | 583 |
| 452 | 20240227 | 114100 | 16121844750 | 37900 | 37900 | 37900 | 37900 | 838 |
| 453 | 20240227 | 114000 | 16090084550 | 37900 | 37900 | 37950 | 37900 | 1512 |
| 454 | 20240227 | 113900 | 16032779700 | 37900 | 37900 | 37900 | 37850 | 3850 |
| 455 | 20240227 | 113800 | 15886866300 | 37850 | 37850 | 37850 | 37850 | 316 |
| 456 | 20240227 | 113700 | 15874905700 | 37850 | 37850 | 37900 | 37850 | 401 |
| 457 | 20240227 | 113600 | 15859725800 | 37850 | 37850 | 37850 | 37850 | 400 |
| 458 | 20240227 | 113500 | 15844585800 | 37900 | 37850 | 37900 | 37850 | 1310 |
| 459 | 20240227 | 113400 | 15794970100 | 37850 | 37800 | 37900 | 37800 | 1559 |
| 460 | 20240227 | 113300 | 15735942450 | 37800 | 37750 | 37800 | 37750 | 2789 |
| 461 | 20240227 | 113200 | 15630531700 | 37750 | 37750 | 37800 | 37700 | 1178 |
| 462 | 20240227 | 113100 | 15586050300 | 37750 | 37700 | 37800 | 37700 | 1308 |
| 463 | 20240227 | 113000 | 15536677450 | 37700 | 37650 | 37800 | 37650 | 2174 |
| 464 | 20240227 | 112900 | 15454694350 | 37650 | 37700 | 37700 | 37650 | 1065 |
| 465 | 20240227 | 112800 | 15414568050 | 37700 | 37700 | 37750 | 37700 | 1384 |
| 466 | 20240227 | 112700 | 15362389100 | 37700 | 37750 | 37800 | 37700 | 2349 |
| 467 | 20240227 | 112600 | 15273707250 | 37750 | 37750 | 37850 | 37700 | 4844 |
| 468 | 20240227 | 112500 | 15090718400 | 37700 | 37750 | 37750 | 37650 | 11338 |
| 469 | 20240227 | 112400 | 14663199500 | 37750 | 37750 | 37800 | 37700 | 3403 |
| 470 | 20240227 | 112300 | 14534780600 | 37750 | 37750 | 37800 | 37750 | 2000 |
| 471 | 20240227 | 112200 | 14459280500 | 37750 | 37750 | 37800 | 37750 | 1823 |
| 472 | 20240227 | 112100 | 14390428650 | 37800 | 37800 | 37850 | 37750 | 1542 |
| 473 | 20240227 | 112000 | 14332165050 | 37800 | 37800 | 37850 | 37750 | 716 |
| 474 | 20240227 | 111900 | 14305115200 | 37750 | 37800 | 37850 | 37750 | 1265 |
| 475 | 20240227 | 111800 | 14257341250 | 37800 | 37800 | 37800 | 37750 | 1182 |
| 476 | 20240227 | 111700 | 14212669450 | 37800 | 37800 | 37850 | 37750 | 1508 |
| 477 | 20240227 | 111600 | 14155667550 | 37800 | 37850 | 37850 | 37800 | 2808 |
| 478 | 20240227 | 111500 | 14049523150 | 37800 | 37850 | 37850 | 37800 | 4943 |
| 479 | 20240227 | 111400 | 13862595850 | 37850 | 37800 | 37850 | 37800 | 2840 |
| 480 | 20240227 | 111300 | 13755181050 | 37850 | 37850 | 37900 | 37800 | 1678 |
| 481 | 20240227 | 111200 | 13691673000 | 37850 | 37850 | 37900 | 37800 | 1296 |
| 482 | 20240227 | 111100 | 13642613850 | 37900 | 37850 | 37900 | 37850 | 1725 |
| 483 | 20240227 | 111000 | 13577283950 | 37850 | 37900 | 37950 | 37850 | 4418 |
| 484 | 20240227 | 110900 | 13409912950 | 37900 | 37900 | 37950 | 37900 | 2135 |
| 485 | 20240227 | 110800 | 13328975050 | 37900 | 37900 | 37950 | 37850 | 3970 |
| 486 | 20240227 | 110700 | 13178615650 | 37900 | 37850 | 37950 | 37850 | 3149 |
| 487 | 20240227 | 110600 | 13059410600 | 37900 | 37900 | 37950 | 37850 | 714 |
| 488 | 20240227 | 110500 | 13032359350 | 37900 | 37900 | 37950 | 37900 | 1291 |
| 489 | 20240227 | 110400 | 12983429650 | 37900 | 37950 | 38000 | 37900 | 1332 |
| 490 | 20240227 | 110300 | 12932879050 | 38000 | 38000 | 38050 | 37950 | 1138 |
| 491 | 20240227 | 110200 | 12889637500 | 38050 | 38000 | 38050 | 38000 | 1843 |
| 492 | 20240227 | 110100 | 12819526950 | 38050 | 38000 | 38050 | 37950 | 2996 |
| 493 | 20240227 | 110000 | 12705634850 | 38000 | 38000 | 38100 | 38000 | 7860 |
| 494 | 20240227 | 105900 | 12406890350 | 37950 | 37950 | 38000 | 37950 | 4291 |
| 495 | 20240227 | 105800 | 12243958350 | 37950 | 37950 | 38000 | 37950 | 1214 |
| 496 | 20240227 | 105700 | 12197883100 | 37950 | 37950 | 38000 | 37900 | 1261 |
| 497 | 20240227 | 105600 | 12150064950 | 37900 | 37850 | 38000 | 37850 | 13054 |
| 498 | 20240227 | 105500 | 11655295900 | 37850 | 37850 | 37900 | 37800 | 3696 |
| 499 | 20240227 | 105400 | 11515420300 | 37850 | 37850 | 37900 | 37800 | 967 |
| 500 | 20240227 | 105300 | 11478831700 | 37850 | 37800 | 37900 | 37800 | 6257 |
| 501 | 20240227 | 105200 | 11242075050 | 37750 | 37800 | 37850 | 37750 | 4212 |
| 502 | 20240227 | 105100 | 11082871100 | 37800 | 37850 | 37900 | 37800 | 2580 |
| 503 | 20240227 | 105000 | 10985240900 | 37900 | 37850 | 37900 | 37800 | 13423 |
| 504 | 20240227 | 104900 | 10477633200 | 37850 | 37850 | 37900 | 37800 | 1359 |
| 505 | 20240227 | 104800 | 10426196650 | 37900 | 37900 | 37950 | 37850 | 1735 |
| 506 | 20240227 | 104700 | 10360502400 | 37900 | 38050 | 38050 | 37800 | 22484 |
| 507 | 20240227 | 104600 | 9507170850 | 38050 | 38050 | 38050 | 38000 | 1041 |
| 508 | 20240227 | 104500 | 9467599900 | 38050 | 38000 | 38100 | 38000 | 2356 |
| 509 | 20240227 | 104400 | 9377986950 | 38000 | 38050 | 38100 | 38000 | 1291 |
| 510 | 20240227 | 104300 | 9328925700 | 38050 | 38100 | 38100 | 38000 | 1385 |
| 511 | 20240227 | 104200 | 9276244050 | 38100 | 38100 | 38100 | 38050 | 9411 |
| 512 | 20240227 | 104100 | 8918044250 | 38100 | 38100 | 38100 | 38050 | 5282 |
| 513 | 20240227 | 104000 | 8716830600 | 38100 | 38150 | 38150 | 38100 | 4005 |
| 514 | 20240227 | 103900 | 8564070850 | 38150 | 38150 | 38200 | 38150 | 1411 |
| 515 | 20240227 | 103800 | 8510235350 | 38150 | 38150 | 38150 | 38150 | 152 |
| 516 | 20240227 | 103700 | 8504436550 | 38150 | 38200 | 38200 | 38150 | 2207 |
| 517 | 20240227 | 103600 | 8420158750 | 38150 | 38150 | 38200 | 38150 | 864 |
| 518 | 20240227 | 103500 | 8387196600 | 38100 | 38100 | 38150 | 38100 | 1103 |
| 519 | 20240227 | 103400 | 8345144050 | 38100 | 38150 | 38150 | 38100 | 7497 |
| 520 | 20240227 | 103300 | 8059201800 | 38150 | 38150 | 38200 | 38150 | 721 |
| 521 | 20240227 | 103200 | 8031684700 | 38200 | 38150 | 38200 | 38150 | 575 |
| 522 | 20240227 | 103100 | 8009741000 | 38150 | 38150 | 38200 | 38150 | 837 |
| 523 | 20240227 | 103000 | 7977802100 | 38150 | 38150 | 38200 | 38150 | 433 |
| 524 | 20240227 | 102900 | 7961283050 | 38150 | 38150 | 38200 | 38150 | 358 |
| 525 | 20240227 | 102800 | 7947625200 | 38150 | 38150 | 38200 | 38150 | 1089 |
| 526 | 20240227 | 102700 | 7906077200 | 38200 | 38200 | 38250 | 38150 | 6317 |
| 527 | 20240227 | 102600 | 7664861600 | 38250 | 38250 | 38250 | 38200 | 2084 |
| 528 | 20240227 | 102500 | 7585230450 | 38200 | 38250 | 38250 | 38200 | 146 |
| 529 | 20240227 | 102400 | 7579649700 | 38200 | 38200 | 38250 | 38200 | 1606 |
| 530 | 20240227 | 102300 | 7518296850 | 38200 | 38250 | 38250 | 38200 | 130 |
| 531 | 20240227 | 102200 | 7513330750 | 38200 | 38200 | 38250 | 38200 | 136 |
| 532 | 20240227 | 102100 | 7508134900 | 38200 | 38250 | 38250 | 38200 | 473 |
| 533 | 20240227 | 102000 | 7490065050 | 38200 | 38250 | 38250 | 38200 | 509 |
| 534 | 20240227 | 101900 | 7470619650 | 38200 | 38200 | 38250 | 38200 | 279 |
| 535 | 20240227 | 101800 | 7459955300 | 38200 | 38250 | 38250 | 38200 | 4124 |
| 536 | 20240227 | 101700 | 7302240750 | 38250 | 38300 | 38300 | 38250 | 182 |
| 537 | 20240227 | 101600 | 7295278450 | 38250 | 38250 | 38300 | 38200 | 1139 |
| 538 | 20240227 | 101500 | 7251697050 | 38250 | 38250 | 38300 | 38200 | 5167 |
| 539 | 20240227 | 101400 | 7054069650 | 38300 | 38300 | 38350 | 38300 | 1976 |
| 540 | 20240227 | 101300 | 6978388800 | 38300 | 38300 | 38350 | 38300 | 508 |
| 541 | 20240227 | 101200 | 6958932250 | 38300 | 38350 | 38350 | 38300 | 442 |
| 542 | 20240227 | 101100 | 6942003350 | 38350 | 38300 | 38350 | 38300 | 932 |
| 543 | 20240227 | 101000 | 6906301100 | 38350 | 38300 | 38350 | 38300 | 366 |
| 544 | 20240227 | 100900 | 6892283050 | 38350 | 38350 | 38350 | 38300 | 547 |
| 545 | 20240227 | 100800 | 6871316700 | 38400 | 38350 | 38400 | 38350 | 3664 |
| 546 | 20240227 | 100700 | 6730802250 | 38350 | 38350 | 38400 | 38350 | 2151 |
| 547 | 20240227 | 100600 | 6648308950 | 38350 | 38350 | 38400 | 38350 | 844 |
| 548 | 20240227 | 100500 | 6615941200 | 38350 | 38350 | 38400 | 38350 | 501 |
| 549 | 20240227 | 100400 | 6596706400 | 38350 | 38350 | 38400 | 38350 | 397 |
| 550 | 20240227 | 100300 | 6581479500 | 38400 | 38400 | 38400 | 38350 | 517 |
| 551 | 20240227 | 100200 | 6561651650 | 38350 | 38350 | 38400 | 38350 | 268 |
| 552 | 20240227 | 100100 | 6551373800 | 38350 | 38350 | 38400 | 38350 | 144 |
| 553 | 20240227 | 100000 | 6545850150 | 38400 | 38400 | 38400 | 38350 | 378 |
| 554 | 20240227 | 095900 | 6531348750 | 38350 | 38350 | 38400 | 38350 | 731 |
| 555 | 20240227 | 095800 | 6503310950 | 38350 | 38300 | 38350 | 38300 | 2080 |
| 556 | 20240227 | 095700 | 6423555650 | 38300 | 38300 | 38350 | 38300 | 371 |
| 557 | 20240227 | 095600 | 6409346300 | 38350 | 38300 | 38350 | 38300 | 315 |
| 558 | 20240227 | 095500 | 6397278650 | 38300 | 38400 | 38400 | 38300 | 2072 |
| 559 | 20240227 | 095400 | 6317835150 | 38400 | 38350 | 38400 | 38350 | 719 |
| 560 | 20240227 | 095300 | 6290242050 | 38400 | 38450 | 38450 | 38350 | 387 |
| 561 | 20240227 | 095200 | 6275383200 | 38400 | 38450 | 38450 | 38400 | 1926 |
| 562 | 20240227 | 095100 | 6201420550 | 38450 | 38400 | 38450 | 38350 | 1918 |
| 563 | 20240227 | 095000 | 6127770700 | 38400 | 38400 | 38400 | 38350 | 739 |
| 564 | 20240227 | 094900 | 6099400750 | 38400 | 38350 | 38400 | 38350 | 109 |
| 565 | 20240227 | 094800 | 6095219300 | 38350 | 38350 | 38350 | 38350 | 258 |
| 566 | 20240227 | 094700 | 6085325000 | 38400 | 38450 | 38450 | 38350 | 1674 |
| 567 | 20240227 | 094600 | 6021043600 | 38400 | 38300 | 38450 | 38300 | 2840 |
| 568 | 20240227 | 094500 | 5912073350 | 38350 | 38300 | 38350 | 38300 | 1390 |
| 569 | 20240227 | 094400 | 5858828000 | 38300 | 38350 | 38350 | 38300 | 291 |
| 570 | 20240227 | 094300 | 5847680850 | 38350 | 38350 | 38350 | 38300 | 1500 |
| 571 | 20240227 | 094200 | 5790227500 | 38350 | 38300 | 38350 | 38300 | 1279 |
| 572 | 20240227 | 094100 | 5741240000 | 38300 | 38250 | 38300 | 38250 | 1011 |
| 573 | 20240227 | 094000 | 5702526900 | 38250 | 38250 | 38250 | 38250 | 399 |
| 574 | 20240227 | 093900 | 5687265150 | 38250 | 38300 | 38300 | 38200 | 3824 |
| 575 | 20240227 | 093800 | 5540887050 | 38300 | 38350 | 38350 | 38300 | 362 |
| 576 | 20240227 | 093700 | 5527021250 | 38350 | 38300 | 38350 | 38300 | 291 |
| 577 | 20240227 | 093600 | 5515869500 | 38300 | 38300 | 38350 | 38250 | 2773 |
| 578 | 20240227 | 093500 | 5409676400 | 38250 | 38300 | 38300 | 38250 | 307 |
| 579 | 20240227 | 093400 | 5397925950 | 38250 | 38300 | 38300 | 38250 | 190 |
| 580 | 20240227 | 093300 | 5390656000 | 38300 | 38250 | 38350 | 38250 | 4805 |
| 581 | 20240227 | 093200 | 5206675850 | 38200 | 38200 | 38200 | 38150 | 1992 |
| 582 | 20240227 | 093100 | 5130596400 | 38200 | 38200 | 38200 | 38150 | 593 |
| 583 | 20240227 | 093000 | 5107960500 | 38200 | 38150 | 38200 | 38150 | 1301 |
| 584 | 20240227 | 092900 | 5058289950 | 38200 | 38200 | 38250 | 38150 | 2266 |
| 585 | 20240227 | 092800 | 4971743750 | 38200 | 38150 | 38250 | 38150 | 1377 |
| 586 | 20240227 | 092700 | 4919137350 | 38200 | 38150 | 38200 | 38150 | 1736 |
| 587 | 20240227 | 092600 | 4852888600 | 38150 | 38150 | 38200 | 38150 | 830 |
| 588 | 20240227 | 092500 | 4821209250 | 38150 | 38200 | 38250 | 38150 | 1847 |
| 589 | 20240227 | 092400 | 4750655750 | 38200 | 38150 | 38200 | 38150 | 1785 |
| 590 | 20240227 | 092300 | 4682482050 | 38200 | 38200 | 38250 | 38150 | 5969 |
| 591 | 20240227 | 092200 | 4454430450 | 38200 | 38200 | 38200 | 38150 | 1898 |
| 592 | 20240227 | 092100 | 4381997000 | 38200 | 38200 | 38200 | 38150 | 1103 |
| 593 | 20240227 | 092000 | 4339873650 | 38200 | 38300 | 38300 | 38150 | 10687 |
| 594 | 20240227 | 091900 | 3931453800 | 38250 | 38300 | 38300 | 38250 | 2997 |
| 595 | 20240227 | 091800 | 3816805450 | 38300 | 38400 | 38500 | 38300 | 13819 |
| 596 | 20240227 | 091700 | 3286341900 | 38400 | 38400 | 38500 | 38400 | 1679 |
| 597 | 20240227 | 091600 | 3221788000 | 38450 | 38400 | 38450 | 38400 | 572 |
| 598 | 20240227 | 091500 | 3199799600 | 38450 | 38500 | 38500 | 38450 | 4681 |
| 599 | 20240227 | 091400 | 3019812500 | 38450 | 38450 | 38550 | 38450 | 2269 |
| 600 | 20240227 | 091300 | 2932443950 | 38450 | 38450 | 38500 | 38400 | 771 |
| 601 | 20240227 | 091200 | 2902803000 | 38450 | 38500 | 38550 | 38400 | 3547 |
| 602 | 20240227 | 091100 | 2766298900 | 38550 | 38550 | 38600 | 38500 | 1160 |
| 603 | 20240227 | 091000 | 2721580750 | 38600 | 38500 | 38650 | 38500 | 955 |
| 604 | 20240227 | 090900 | 2684742200 | 38500 | 38500 | 38550 | 38500 | 1306 |
| 605 | 20240227 | 090800 | 2634437400 | 38500 | 38400 | 38550 | 38400 | 3813 |
| 606 | 20240227 | 090700 | 2487724050 | 38400 | 38550 | 38550 | 38350 | 6598 |
| 607 | 20240227 | 090600 | 2233794200 | 38550 | 38600 | 38600 | 38550 | 1496 |
| 608 | 20240227 | 090500 | 2176123350 | 38550 | 38700 | 38700 | 38550 | 3159 |
| 609 | 20240227 | 090400 | 2054044100 | 38700 | 38750 | 38800 | 38700 | 4669 |
| 610 | 20240227 | 090300 | 1873111800 | 38750 | 38800 | 38850 | 38750 | 2185 |
| 611 | 20240227 | 090200 | 1788350050 | 38800 | 38750 | 38950 | 38750 | 1025 |
| 612 | 20240227 | 090100 | 1748528850 | 39000 | 39100 | 39100 | 38700 | 5658 |
| 613 | 20240227 | 090000 | 1527938750 | 39100 | 38800 | 39100 | 38750 | 39272 |