34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 191100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 21494 |
| 3 | 20240227 | 191000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20240227 | 190900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20240227 | 190800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20240227 | 190700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20240227 | 190600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20240227 | 190500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20240227 | 190400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20240227 | 190300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20240227 | 190200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20240227 | 190100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20240227 | 190000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20240227 | 185900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20240227 | 185800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20240227 | 185700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20240227 | 185600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20240227 | 185500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20240227 | 185400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20240227 | 185300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20240227 | 185200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20240227 | 185100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20240227 | 185000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20240227 | 184900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20240227 | 184800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20240227 | 184700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20240227 | 184600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20240227 | 184500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20240227 | 184400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20240227 | 184300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20240227 | 184200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20240227 | 184100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 21494 |
| 33 | 20240227 | 184000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20240227 | 183900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20240227 | 183800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20240227 | 183700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20240227 | 183600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20240227 | 183500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20240227 | 183400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20240227 | 183300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20240227 | 183200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20240227 | 183100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20240227 | 183000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20240227 | 182900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20240227 | 182800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20240227 | 182700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20240227 | 182600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20240227 | 182500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20240227 | 182400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20240227 | 182300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20240227 | 182200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20240227 | 182100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20240227 | 182000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20240227 | 181900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20240227 | 181800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20240227 | 181700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20240227 | 181600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20240227 | 181500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20240227 | 181400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20240227 | 181300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20240227 | 181200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20240227 | 181100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 21494 |
| 63 | 20240227 | 181000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20240227 | 180900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20240227 | 180800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20240227 | 180700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20240227 | 180600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20240227 | 180500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20240227 | 180400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20240227 | 180300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20240227 | 180200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20240227 | 180100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20240227 | 180000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20240227 | 175900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20240227 | 175800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20240227 | 175700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20240227 | 175600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20240227 | 175500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20240227 | 175400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20240227 | 175300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20240227 | 175200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20240227 | 175100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20240227 | 175000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20240227 | 174900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20240227 | 174800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20240227 | 174700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20240227 | 174600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20240227 | 174500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20240227 | 174400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20240227 | 174300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20240227 | 174200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20240227 | 174100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 21494 |
| 93 | 20240227 | 174000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20240227 | 173900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20240227 | 173800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20240227 | 173700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20240227 | 173600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20240227 | 173500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20240227 | 173400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20240227 | 173300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20240227 | 173200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20240227 | 173100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20240227 | 173000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20240227 | 172900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20240227 | 172800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20240227 | 172700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20240227 | 172600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20240227 | 172500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20240227 | 172400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20240227 | 172300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20240227 | 172200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20240227 | 172100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20240227 | 172000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20240227 | 171900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20240227 | 171800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20240227 | 171700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20240227 | 171600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20240227 | 171500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20240227 | 171400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20240227 | 171300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20240227 | 171200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20240227 | 171100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 21494 |
| 123 | 20240227 | 171000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20240227 | 170900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20240227 | 170800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20240227 | 170700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20240227 | 170600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20240227 | 170500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20240227 | 170400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20240227 | 170300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20240227 | 170200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20240227 | 170100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20240227 | 170000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20240227 | 165900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20240227 | 165800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20240227 | 165700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20240227 | 165600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20240227 | 165500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20240227 | 165400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20240227 | 165300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20240227 | 165200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20240227 | 165100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20240227 | 165000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20240227 | 164900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20240227 | 164800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20240227 | 164700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20240227 | 164600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20240227 | 164500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20240227 | 164400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20240227 | 164300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20240227 | 164200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20240227 | 164100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 21494 |
| 153 | 20240227 | 164000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20240227 | 163900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20240227 | 163800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20240227 | 163700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20240227 | 163600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20240227 | 163500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20240227 | 163400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20240227 | 163300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20240227 | 163200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20240227 | 163100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20240227 | 163000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20240227 | 162900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20240227 | 162800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20240227 | 162700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20240227 | 162600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20240227 | 162500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20240227 | 162400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20240227 | 162300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20240227 | 162200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20240227 | 162100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20240227 | 162000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20240227 | 161900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20240227 | 161800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20240227 | 161700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20240227 | 161600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20240227 | 161500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20240227 | 161400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20240227 | 161300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20240227 | 161200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20240227 | 161100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 21494 |
| 183 | 20240227 | 161000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20240227 | 160900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20240227 | 160800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20240227 | 160700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20240227 | 160600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20240227 | 160500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20240227 | 160400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20240227 | 160300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20240227 | 160200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20240227 | 160100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20240227 | 160000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20240227 | 155900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20240227 | 155800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20240227 | 155700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20240227 | 155600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20240227 | 155500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20240227 | 155400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20240227 | 155300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20240227 | 155200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20240227 | 155100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20240227 | 155000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 204 | 20240227 | 154900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 205 | 20240227 | 154800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 206 | 20240227 | 154700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 207 | 20240227 | 154600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 208 | 20240227 | 154500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 209 | 20240227 | 154400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 210 | 20240227 | 154300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 211 | 20240227 | 154200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 212 | 20240227 | 154100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 21494 |
| 213 | 20240227 | 154000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 214 | 20240227 | 153900 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 215 | 20240227 | 153800 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 216 | 20240227 | 153700 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 217 | 20240227 | 153600 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 218 | 20240227 | 153500 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 219 | 20240227 | 153400 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 220 | 20240227 | 153300 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 221 | 20240227 | 153200 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 222 | 20240227 | 153100 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 223 | 20240227 | 153000 | 42021336750 | 23650 | 23650 | 23650 | 23650 | 21494 |
| 224 | 20240227 | 152900 | 41513003650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 225 | 20240227 | 152800 | 41513003650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 226 | 20240227 | 152700 | 41513003650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 227 | 20240227 | 152600 | 41513003650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 228 | 20240227 | 152500 | 41513003650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 229 | 20240227 | 152400 | 41513003650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 230 | 20240227 | 152300 | 41513003650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 231 | 20240227 | 152200 | 41513003650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 232 | 20240227 | 152100 | 41513003650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 233 | 20240227 | 152000 | 41513003650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 234 | 20240227 | 151900 | 41513003650 | 23550 | 23600 | 23650 | 23550 | 3364 |
| 235 | 20240227 | 151800 | 41433670450 | 23600 | 23550 | 23650 | 23500 | 6412 |
| 236 | 20240227 | 151700 | 41282474400 | 23550 | 23550 | 23600 | 23500 | 4526 |
| 237 | 20240227 | 151600 | 41175831800 | 23550 | 23550 | 23650 | 23550 | 5733 |
| 238 | 20240227 | 151500 | 41040670100 | 23600 | 23550 | 23600 | 23550 | 3428 |
| 239 | 20240227 | 151400 | 40959830900 | 23600 | 23600 | 23650 | 23550 | 2351 |
| 240 | 20240227 | 151300 | 40904352000 | 23650 | 23650 | 23650 | 23600 | 2089 |
| 241 | 20240227 | 151200 | 40855037300 | 23650 | 23600 | 23650 | 23600 | 2017 |
| 242 | 20240227 | 151100 | 40807410050 | 23600 | 23600 | 23650 | 23550 | 2096 |
| 243 | 20240227 | 151000 | 40757961750 | 23600 | 23600 | 23650 | 23550 | 4780 |
| 244 | 20240227 | 150900 | 40645205750 | 23650 | 23650 | 23700 | 23600 | 3643 |
| 245 | 20240227 | 150800 | 40559093400 | 23650 | 23650 | 23700 | 23600 | 6885 |
| 246 | 20240227 | 150700 | 40396294150 | 23600 | 23600 | 23650 | 23550 | 5204 |
| 247 | 20240227 | 150600 | 40273506500 | 23600 | 23500 | 23600 | 23500 | 2203 |
| 248 | 20240227 | 150500 | 40221625500 | 23550 | 23500 | 23600 | 23500 | 2965 |
| 249 | 20240227 | 150400 | 40151837050 | 23500 | 23550 | 23600 | 23450 | 4627 |
| 250 | 20240227 | 150300 | 40042919600 | 23500 | 23450 | 23550 | 23400 | 2485 |
| 251 | 20240227 | 150200 | 39984609300 | 23450 | 23550 | 23550 | 23400 | 2610 |
| 252 | 20240227 | 150100 | 39923342500 | 23550 | 23500 | 23550 | 23450 | 3572 |
| 253 | 20240227 | 150000 | 39839463300 | 23450 | 23550 | 23600 | 23300 | 22478 |
| 254 | 20240227 | 145900 | 39312967250 | 23600 | 23600 | 23600 | 23550 | 1377 |
| 255 | 20240227 | 145800 | 39280529000 | 23550 | 23600 | 23600 | 23550 | 1425 |
| 256 | 20240227 | 145700 | 39246933100 | 23600 | 23500 | 23600 | 23450 | 10175 |
| 257 | 20240227 | 145600 | 39007364900 | 23450 | 23550 | 23550 | 23450 | 2415 |
| 258 | 20240227 | 145500 | 38950601500 | 23550 | 23450 | 23550 | 23450 | 5107 |
| 259 | 20240227 | 145400 | 38830590000 | 23500 | 23450 | 23600 | 23400 | 13130 |
| 260 | 20240227 | 145300 | 38522382500 | 23400 | 23550 | 23600 | 23150 | 66573 |
| 261 | 20240227 | 145200 | 36967532700 | 23600 | 23600 | 23600 | 23550 | 4749 |
| 262 | 20240227 | 145100 | 36855655700 | 23600 | 23650 | 23650 | 23300 | 44545 |
| 263 | 20240227 | 145000 | 35812532000 | 23700 | 23650 | 23700 | 23600 | 3897 |
| 264 | 20240227 | 144900 | 35720379050 | 23650 | 23550 | 23650 | 23500 | 11887 |
| 265 | 20240227 | 144800 | 35440233100 | 23550 | 23550 | 23650 | 23500 | 10019 |
| 266 | 20240227 | 144700 | 35204128600 | 23550 | 23600 | 23650 | 23200 | 63631 |
| 267 | 20240227 | 144600 | 33717113950 | 23600 | 23650 | 23650 | 23500 | 12416 |
| 268 | 20240227 | 144500 | 33424914400 | 23650 | 23650 | 23650 | 23550 | 2091 |
| 269 | 20240227 | 144400 | 33375561250 | 23650 | 23550 | 23650 | 23550 | 7534 |
| 270 | 20240227 | 144300 | 33197750850 | 23600 | 23600 | 23600 | 23550 | 1920 |
| 271 | 20240227 | 144200 | 33152515450 | 23550 | 23550 | 23600 | 23550 | 3259 |
| 272 | 20240227 | 144100 | 33075745850 | 23550 | 23600 | 23600 | 23550 | 2529 |
| 273 | 20240227 | 144000 | 33016165400 | 23600 | 23650 | 23700 | 23600 | 4971 |
| 274 | 20240227 | 143900 | 32898746750 | 23600 | 23550 | 23600 | 23500 | 15922 |
| 275 | 20240227 | 143800 | 32523576300 | 23600 | 23650 | 23700 | 23550 | 10978 |
| 276 | 20240227 | 143700 | 32264183850 | 23600 | 23600 | 23700 | 23600 | 4499 |
| 277 | 20240227 | 143600 | 32157777900 | 23650 | 23600 | 23700 | 23600 | 3288 |
| 278 | 20240227 | 143500 | 32080025100 | 23600 | 23650 | 23700 | 23600 | 6280 |
| 279 | 20240227 | 143400 | 31931614650 | 23700 | 23750 | 23750 | 23650 | 12081 |
| 280 | 20240227 | 143300 | 31645304050 | 23700 | 23700 | 23750 | 23700 | 738 |
| 281 | 20240227 | 143200 | 31627810300 | 23700 | 23750 | 23800 | 23700 | 4238 |
| 282 | 20240227 | 143100 | 31527141000 | 23750 | 23800 | 23800 | 23700 | 5411 |
| 283 | 20240227 | 143000 | 31398659800 | 23750 | 23800 | 23800 | 23750 | 1702 |
| 284 | 20240227 | 142900 | 31358208600 | 23750 | 23750 | 23800 | 23750 | 4477 |
| 285 | 20240227 | 142800 | 31251878400 | 23800 | 23750 | 23800 | 23700 | 1015 |
| 286 | 20240227 | 142700 | 31227779150 | 23700 | 23750 | 23800 | 23700 | 3083 |
| 287 | 20240227 | 142600 | 31154635500 | 23750 | 23750 | 23800 | 23700 | 1990 |
| 288 | 20240227 | 142500 | 31107406700 | 23750 | 23800 | 23800 | 23750 | 10496 |
| 289 | 20240227 | 142400 | 30858109550 | 23800 | 23800 | 23850 | 23750 | 3403 |
| 290 | 20240227 | 142300 | 30777121750 | 23800 | 23800 | 23850 | 23800 | 413 |
| 291 | 20240227 | 142200 | 30767289450 | 23850 | 23800 | 23900 | 23750 | 3468 |
| 292 | 20240227 | 142100 | 30684658700 | 23800 | 23800 | 23850 | 23800 | 5708 |
| 293 | 20240227 | 142000 | 30548807800 | 23800 | 23800 | 23850 | 23800 | 890 |
| 294 | 20240227 | 141900 | 30527623300 | 23800 | 23850 | 23850 | 23800 | 654 |
| 295 | 20240227 | 141800 | 30512050850 | 23850 | 23850 | 23900 | 23800 | 504 |
| 296 | 20240227 | 141700 | 30500030750 | 23850 | 23850 | 23900 | 23800 | 735 |
| 297 | 20240227 | 141600 | 30482492850 | 23850 | 23800 | 23900 | 23800 | 6950 |
| 298 | 20240227 | 141500 | 30316793650 | 23750 | 23800 | 23800 | 23750 | 4439 |
| 299 | 20240227 | 141400 | 30211316000 | 23800 | 23800 | 23850 | 23800 | 12132 |
| 300 | 20240227 | 141300 | 29922562150 | 23800 | 23850 | 23850 | 23800 | 811 |
| 301 | 20240227 | 141200 | 29903225600 | 23850 | 23850 | 23900 | 23800 | 1386 |
| 302 | 20240227 | 141100 | 29870168750 | 23900 | 23850 | 23900 | 23850 | 3262 |
| 303 | 20240227 | 141000 | 29792369400 | 23850 | 23850 | 23900 | 23850 | 802 |
| 304 | 20240227 | 140900 | 29773219950 | 23850 | 23850 | 23900 | 23850 | 2599 |
| 305 | 20240227 | 140800 | 29711233200 | 23800 | 23850 | 23850 | 23800 | 1914 |
| 306 | 20240227 | 140700 | 29665587500 | 23850 | 23850 | 23850 | 23800 | 3371 |
| 307 | 20240227 | 140600 | 29585191100 | 23850 | 23850 | 23900 | 23850 | 365 |
| 308 | 20240227 | 140500 | 29576485800 | 23850 | 23900 | 23900 | 23850 | 359 |
| 309 | 20240227 | 140400 | 29567922100 | 23850 | 23900 | 23950 | 23850 | 1330 |
| 310 | 20240227 | 140300 | 29536144200 | 23900 | 23850 | 23900 | 23850 | 5657 |
| 311 | 20240227 | 140200 | 29401106650 | 23850 | 23900 | 23950 | 23850 | 1902 |
| 312 | 20240227 | 140100 | 29355650750 | 23850 | 23950 | 24000 | 23850 | 3324 |
| 313 | 20240227 | 140000 | 29276137650 | 23950 | 23850 | 23950 | 23800 | 10159 |
| 314 | 20240227 | 135900 | 29033417100 | 23850 | 23850 | 23900 | 23850 | 1631 |
| 315 | 20240227 | 135800 | 28994472350 | 23850 | 23900 | 23950 | 23850 | 2621 |
| 316 | 20240227 | 135700 | 28931848600 | 23950 | 23900 | 24000 | 23900 | 2738 |
| 317 | 20240227 | 135600 | 28866290100 | 23900 | 23800 | 24000 | 23800 | 8198 |
| 318 | 20240227 | 135500 | 28670388350 | 23850 | 23800 | 23850 | 23800 | 3699 |
| 319 | 20240227 | 135400 | 28582287400 | 23850 | 23850 | 23850 | 23800 | 5010 |
| 320 | 20240227 | 135300 | 28462908800 | 23850 | 23750 | 23900 | 23750 | 7544 |
| 321 | 20240227 | 135200 | 28283348250 | 23750 | 23750 | 23850 | 23450 | 58608 |
| 322 | 20240227 | 135100 | 26899915400 | 23750 | 23850 | 23900 | 23500 | 89881 |
| 323 | 20240227 | 135000 | 24774028850 | 23900 | 23850 | 23900 | 23850 | 3141 |
| 324 | 20240227 | 134900 | 24699106250 | 23900 | 23850 | 23950 | 23850 | 4815 |
| 325 | 20240227 | 134800 | 24584079550 | 23850 | 23900 | 23950 | 23850 | 3672 |
| 326 | 20240227 | 134700 | 24496263950 | 23850 | 23950 | 24000 | 23800 | 30370 |
| 327 | 20240227 | 134600 | 23770792400 | 23950 | 24000 | 24050 | 23950 | 6230 |
| 328 | 20240227 | 134500 | 23621320500 | 24000 | 24050 | 24050 | 24000 | 1012 |
| 329 | 20240227 | 134400 | 23597005100 | 24050 | 24050 | 24100 | 24050 | 3669 |
| 330 | 20240227 | 134300 | 23508764600 | 24050 | 24000 | 24100 | 24000 | 1681 |
| 331 | 20240227 | 134200 | 23468389200 | 24000 | 24050 | 24100 | 24000 | 4841 |
| 332 | 20240227 | 134100 | 23351990500 | 24050 | 24050 | 24150 | 24050 | 1773 |
| 333 | 20240227 | 134000 | 23309267100 | 24050 | 24100 | 24100 | 24050 | 2560 |
| 334 | 20240227 | 133900 | 23247597650 | 24050 | 24100 | 24150 | 24000 | 10702 |
| 335 | 20240227 | 133800 | 22990182200 | 24100 | 24150 | 24150 | 24100 | 1252 |
| 336 | 20240227 | 133700 | 22959971700 | 24100 | 24100 | 24100 | 24100 | 457 |
| 337 | 20240227 | 133600 | 22948958000 | 24100 | 24050 | 24100 | 24050 | 1468 |
| 338 | 20240227 | 133500 | 22913588850 | 24050 | 24050 | 24100 | 24050 | 549 |
| 339 | 20240227 | 133400 | 22900385350 | 24050 | 24100 | 24150 | 24050 | 873 |
| 340 | 20240227 | 133300 | 22879347550 | 24100 | 24100 | 24100 | 24100 | 900 |
| 341 | 20240227 | 133200 | 22857657550 | 24100 | 24150 | 24150 | 24100 | 1334 |
| 342 | 20240227 | 133100 | 22825507400 | 24100 | 24150 | 24150 | 24100 | 689 |
| 343 | 20240227 | 133000 | 22808880050 | 24150 | 24100 | 24200 | 24100 | 1495 |
| 344 | 20240227 | 132900 | 22772776200 | 24100 | 24100 | 24200 | 24100 | 588 |
| 345 | 20240227 | 132800 | 22758602350 | 24100 | 24150 | 24150 | 24100 | 831 |
| 346 | 20240227 | 132700 | 22738564350 | 24150 | 24200 | 24200 | 24100 | 4074 |
| 347 | 20240227 | 132600 | 22640042450 | 24200 | 24150 | 24200 | 24100 | 2250 |
| 348 | 20240227 | 132500 | 22585697300 | 24150 | 24100 | 24150 | 24050 | 4471 |
| 349 | 20240227 | 132400 | 22477918800 | 24100 | 24050 | 24100 | 24050 | 383 |
| 350 | 20240227 | 132300 | 22468703750 | 24050 | 24100 | 24100 | 24050 | 2578 |
| 351 | 20240227 | 132200 | 22406697450 | 24100 | 24100 | 24100 | 24050 | 271 |
| 352 | 20240227 | 132100 | 22400179700 | 24050 | 24100 | 24150 | 24050 | 2044 |
| 353 | 20240227 | 132000 | 22350871350 | 24100 | 24100 | 24150 | 24100 | 2398 |
| 354 | 20240227 | 131900 | 22293078450 | 24150 | 24150 | 24150 | 24000 | 7749 |
| 355 | 20240227 | 131800 | 22106640500 | 24100 | 24050 | 24150 | 24000 | 17087 |
| 356 | 20240227 | 131700 | 21695444450 | 24100 | 24200 | 24200 | 24050 | 19868 |
| 357 | 20240227 | 131600 | 21216816600 | 24150 | 24250 | 24250 | 24000 | 25370 |
| 358 | 20240227 | 131500 | 20605246950 | 24300 | 24250 | 24300 | 24250 | 202 |
| 359 | 20240227 | 131400 | 20600345600 | 24300 | 24300 | 24300 | 24250 | 1223 |
| 360 | 20240227 | 131300 | 20570631400 | 24250 | 24300 | 24300 | 24200 | 749 |
| 361 | 20240227 | 131200 | 20552434050 | 24250 | 24200 | 24250 | 24200 | 1775 |
| 362 | 20240227 | 131100 | 20509392050 | 24200 | 24150 | 24250 | 24150 | 2544 |
| 363 | 20240227 | 131000 | 20447859500 | 24150 | 24150 | 24200 | 24150 | 278 |
| 364 | 20240227 | 130900 | 20441140800 | 24150 | 24150 | 24200 | 24150 | 1134 |
| 365 | 20240227 | 130800 | 20413754650 | 24150 | 24150 | 24200 | 24150 | 1191 |
| 366 | 20240227 | 130700 | 20384986450 | 24150 | 24150 | 24200 | 24150 | 439 |
| 367 | 20240227 | 130600 | 20374383850 | 24150 | 24150 | 24200 | 24150 | 205 |
| 368 | 20240227 | 130500 | 20369432950 | 24150 | 24150 | 24200 | 24100 | 6117 |
| 369 | 20240227 | 130400 | 20221710100 | 24150 | 24150 | 24200 | 24150 | 367 |
| 370 | 20240227 | 130300 | 20212846950 | 24150 | 24150 | 24200 | 24150 | 499 |
| 371 | 20240227 | 130200 | 20200793500 | 24200 | 24200 | 24200 | 24150 | 1288 |
| 372 | 20240227 | 130100 | 20169666700 | 24150 | 24200 | 24200 | 24150 | 829 |
| 373 | 20240227 | 130000 | 20149629500 | 24200 | 24150 | 24200 | 24150 | 620 |
| 374 | 20240227 | 125900 | 20134656200 | 24150 | 24200 | 24250 | 24150 | 1266 |
| 375 | 20240227 | 125800 | 20104046250 | 24200 | 24200 | 24250 | 24150 | 2592 |
| 376 | 20240227 | 125700 | 20041320000 | 24150 | 24200 | 24200 | 24150 | 390 |
| 377 | 20240227 | 125600 | 20031898600 | 24150 | 24150 | 24200 | 24150 | 286 |
| 378 | 20240227 | 125500 | 20024985700 | 24150 | 24200 | 24250 | 24150 | 5838 |
| 379 | 20240227 | 125400 | 19883832550 | 24200 | 24250 | 24250 | 24200 | 136 |
| 380 | 20240227 | 125300 | 19880539850 | 24200 | 24200 | 24250 | 24200 | 470 |
| 381 | 20240227 | 125200 | 19869151100 | 24200 | 24200 | 24200 | 24200 | 884 |
| 382 | 20240227 | 125100 | 19847758300 | 24250 | 24200 | 24250 | 24150 | 1059 |
| 383 | 20240227 | 125000 | 19822129650 | 24200 | 24200 | 24250 | 24150 | 5379 |
| 384 | 20240227 | 124900 | 19691959700 | 24200 | 24250 | 24250 | 24200 | 630 |
| 385 | 20240227 | 124800 | 19676685350 | 24250 | 24250 | 24300 | 24250 | 611 |
| 386 | 20240227 | 124700 | 19661868550 | 24300 | 24350 | 24350 | 24250 | 6490 |
| 387 | 20240227 | 124600 | 19504156050 | 24300 | 24300 | 24350 | 24300 | 303 |
| 388 | 20240227 | 124500 | 19496791950 | 24300 | 24350 | 24350 | 24300 | 226 |
| 389 | 20240227 | 124400 | 19491297700 | 24350 | 24300 | 24350 | 24250 | 1527 |
| 390 | 20240227 | 124300 | 19454192700 | 24300 | 24250 | 24300 | 24250 | 1083 |
| 391 | 20240227 | 124200 | 19427928450 | 24250 | 24300 | 24300 | 24250 | 356 |
| 392 | 20240227 | 124100 | 19419282050 | 24300 | 24350 | 24400 | 24300 | 4211 |
| 393 | 20240227 | 124000 | 19316817050 | 24350 | 24450 | 24450 | 24350 | 2403 |
| 394 | 20240227 | 123900 | 19258211300 | 24450 | 24450 | 24500 | 24400 | 844 |
| 395 | 20240227 | 123800 | 19237580750 | 24500 | 24400 | 24500 | 24350 | 3302 |
| 396 | 20240227 | 123700 | 19156858450 | 24350 | 24350 | 24450 | 24300 | 4260 |
| 397 | 20240227 | 123600 | 19053079250 | 24350 | 24300 | 24400 | 24300 | 13717 |
| 398 | 20240227 | 123500 | 18719127250 | 24300 | 24250 | 24350 | 24250 | 833 |
| 399 | 20240227 | 123400 | 18698888650 | 24250 | 24250 | 24300 | 24250 | 175 |
| 400 | 20240227 | 123300 | 18694642700 | 24250 | 24300 | 24300 | 24250 | 1941 |
| 401 | 20240227 | 123200 | 18647477300 | 24300 | 24300 | 24350 | 24300 | 625 |
| 402 | 20240227 | 123100 | 18632289400 | 24300 | 24300 | 24350 | 24300 | 358 |
| 403 | 20240227 | 123000 | 18623579000 | 24300 | 24300 | 24350 | 24300 | 1152 |
| 404 | 20240227 | 122900 | 18595582900 | 24300 | 24350 | 24350 | 24300 | 200 |
| 405 | 20240227 | 122800 | 18590717050 | 24350 | 24300 | 24350 | 24300 | 1029 |
| 406 | 20240227 | 122700 | 18565662100 | 24300 | 24400 | 24400 | 24300 | 745 |
| 407 | 20240227 | 122600 | 18547512750 | 24350 | 24350 | 24400 | 24350 | 3970 |
| 408 | 20240227 | 122500 | 18450652800 | 24400 | 24350 | 24400 | 24300 | 1034 |
| 409 | 20240227 | 122400 | 18425463200 | 24300 | 24250 | 24350 | 24250 | 4042 |
| 410 | 20240227 | 122300 | 18327263000 | 24250 | 24250 | 24250 | 24250 | 164 |
| 411 | 20240227 | 122200 | 18323286000 | 24300 | 24250 | 24300 | 24250 | 769 |
| 412 | 20240227 | 122100 | 18304637100 | 24250 | 24250 | 24300 | 24250 | 402 |
| 413 | 20240227 | 122000 | 18294888050 | 24250 | 24300 | 24300 | 24250 | 325 |
| 414 | 20240227 | 121900 | 18287006550 | 24250 | 24250 | 24250 | 24250 | 521 |
| 415 | 20240227 | 121800 | 18274372300 | 24300 | 24250 | 24300 | 24250 | 257 |
| 416 | 20240227 | 121700 | 18268138600 | 24300 | 24250 | 24300 | 24250 | 706 |
| 417 | 20240227 | 121600 | 18250987600 | 24250 | 24250 | 24300 | 24250 | 580 |
| 418 | 20240227 | 121500 | 18236903350 | 24250 | 24300 | 24300 | 24250 | 750 |
| 419 | 20240227 | 121400 | 18218715450 | 24250 | 24300 | 24300 | 24250 | 366 |
| 420 | 20240227 | 121300 | 18209822350 | 24300 | 24300 | 24350 | 24300 | 1247 |
| 421 | 20240227 | 121200 | 18179517450 | 24300 | 24300 | 24350 | 24300 | 174 |
| 422 | 20240227 | 121100 | 18175289000 | 24300 | 24300 | 24350 | 24300 | 215 |
| 423 | 20240227 | 121000 | 18170060600 | 24300 | 24300 | 24300 | 24250 | 1099 |
| 424 | 20240227 | 120900 | 18143362650 | 24300 | 24300 | 24350 | 24300 | 419 |
| 425 | 20240227 | 120800 | 18133180400 | 24300 | 24300 | 24350 | 24300 | 467 |
| 426 | 20240227 | 120700 | 18121832100 | 24300 | 24300 | 24350 | 24250 | 1330 |
| 427 | 20240227 | 120600 | 18089466250 | 24350 | 24350 | 24400 | 24300 | 709 |
| 428 | 20240227 | 120500 | 18072227000 | 24400 | 24250 | 24400 | 24200 | 4708 |
| 429 | 20240227 | 120400 | 17957800600 | 24250 | 24250 | 24250 | 24200 | 338 |
| 430 | 20240227 | 120300 | 17949604450 | 24200 | 24200 | 24250 | 24200 | 1975 |
| 431 | 20240227 | 120200 | 17901730100 | 24200 | 24200 | 24250 | 24200 | 460 |
| 432 | 20240227 | 120100 | 17890597900 | 24250 | 24200 | 24250 | 24200 | 504 |
| 433 | 20240227 | 120000 | 17878399900 | 24200 | 24200 | 24250 | 24200 | 1519 |
| 434 | 20240227 | 115900 | 17841595850 | 24250 | 24200 | 24250 | 24200 | 1245 |
| 435 | 20240227 | 115800 | 17811440750 | 24200 | 24200 | 24250 | 24200 | 1602 |
| 436 | 20240227 | 115700 | 17772620850 | 24200 | 24200 | 24250 | 24200 | 254 |
| 437 | 20240227 | 115600 | 17766472550 | 24200 | 24250 | 24250 | 24200 | 1290 |
| 438 | 20240227 | 115500 | 17735249750 | 24250 | 24200 | 24300 | 24200 | 927 |
| 439 | 20240227 | 115400 | 17712781750 | 24200 | 24250 | 24250 | 24200 | 1105 |
| 440 | 20240227 | 115300 | 17685995450 | 24250 | 24250 | 24300 | 24250 | 1125 |
| 441 | 20240227 | 115200 | 17658713800 | 24250 | 24250 | 24300 | 24250 | 1859 |
| 442 | 20240227 | 115100 | 17613557450 | 24300 | 24200 | 24350 | 24200 | 639 |
| 443 | 20240227 | 115000 | 17598029350 | 24300 | 24300 | 24400 | 24150 | 9146 |
| 444 | 20240227 | 114900 | 17376115250 | 24300 | 24350 | 24350 | 24300 | 98 |
| 445 | 20240227 | 114800 | 17373733650 | 24350 | 24350 | 24400 | 24350 | 954 |
| 446 | 20240227 | 114700 | 17350503650 | 24350 | 24300 | 24400 | 24300 | 1855 |
| 447 | 20240227 | 114600 | 17305346050 | 24300 | 24300 | 24350 | 24300 | 1177 |
| 448 | 20240227 | 114500 | 17276740750 | 24300 | 24250 | 24350 | 24250 | 960 |
| 449 | 20240227 | 114400 | 17253417750 | 24250 | 24250 | 24300 | 24250 | 748 |
| 450 | 20240227 | 114300 | 17235261450 | 24250 | 24250 | 24300 | 24250 | 193 |
| 451 | 20240227 | 114200 | 17230580700 | 24250 | 24300 | 24300 | 24250 | 1576 |
| 452 | 20240227 | 114100 | 17192287100 | 24300 | 24300 | 24350 | 24300 | 725 |
| 453 | 20240227 | 114000 | 17174666850 | 24300 | 24300 | 24350 | 24300 | 555 |
| 454 | 20240227 | 113900 | 17161169750 | 24300 | 24300 | 24350 | 24300 | 3542 |
| 455 | 20240227 | 113800 | 17074958800 | 24300 | 24300 | 24350 | 24250 | 775 |
| 456 | 20240227 | 113700 | 17056118500 | 24300 | 24350 | 24350 | 24250 | 1093 |
| 457 | 20240227 | 113600 | 17029575100 | 24350 | 24300 | 24350 | 24250 | 813 |
| 458 | 20240227 | 113500 | 17009824900 | 24300 | 24250 | 24350 | 24250 | 3365 |
| 459 | 20240227 | 113400 | 16928074100 | 24250 | 24200 | 24300 | 24150 | 3826 |
| 460 | 20240227 | 113300 | 16835495750 | 24200 | 24200 | 24250 | 24200 | 2982 |
| 461 | 20240227 | 113200 | 16763306250 | 24200 | 24200 | 24250 | 24150 | 2128 |
| 462 | 20240227 | 113100 | 16711832750 | 24200 | 24200 | 24200 | 24200 | 220 |
| 463 | 20240227 | 113000 | 16706508750 | 24200 | 24150 | 24200 | 24150 | 1783 |
| 464 | 20240227 | 112900 | 16663365450 | 24150 | 24150 | 24150 | 24150 | 2683 |
| 465 | 20240227 | 112800 | 16598571000 | 24150 | 24150 | 24150 | 24150 | 3076 |
| 466 | 20240227 | 112700 | 16524285600 | 24150 | 24150 | 24200 | 24150 | 1417 |
| 467 | 20240227 | 112600 | 16490020050 | 24150 | 24150 | 24200 | 24150 | 583 |
| 468 | 20240227 | 112500 | 16475939450 | 24150 | 24150 | 24200 | 24150 | 1273 |
| 469 | 20240227 | 112400 | 16445190350 | 24150 | 24150 | 24200 | 24150 | 1166 |
| 470 | 20240227 | 112300 | 16417000050 | 24150 | 24150 | 24200 | 24150 | 295 |
| 471 | 20240227 | 112200 | 16409875750 | 24150 | 24200 | 24200 | 24150 | 1214 |
| 472 | 20240227 | 112100 | 16380531850 | 24200 | 24200 | 24200 | 24150 | 2190 |
| 473 | 20240227 | 112000 | 16327534000 | 24150 | 24150 | 24200 | 24150 | 958 |
| 474 | 20240227 | 111900 | 16304397300 | 24150 | 24200 | 24200 | 24100 | 1409 |
| 475 | 20240227 | 111800 | 16270352400 | 24150 | 24150 | 24150 | 24150 | 1872 |
| 476 | 20240227 | 111700 | 16225143600 | 24150 | 24150 | 24200 | 24150 | 1825 |
| 477 | 20240227 | 111600 | 16181068350 | 24200 | 24100 | 24200 | 24100 | 1589 |
| 478 | 20240227 | 111500 | 16142695200 | 24150 | 24150 | 24200 | 24100 | 3744 |
| 479 | 20240227 | 111400 | 16052344800 | 24200 | 24200 | 24250 | 24150 | 5460 |
| 480 | 20240227 | 111300 | 15920212600 | 24250 | 24250 | 24250 | 24200 | 684 |
| 481 | 20240227 | 111200 | 15903643800 | 24250 | 24200 | 24250 | 24200 | 475 |
| 482 | 20240227 | 111100 | 15892143550 | 24250 | 24250 | 24300 | 24200 | 5455 |
| 483 | 20240227 | 111000 | 15759860950 | 24300 | 24250 | 24300 | 24250 | 1508 |
| 484 | 20240227 | 110900 | 15723218350 | 24250 | 24300 | 24350 | 24250 | 1607 |
| 485 | 20240227 | 110800 | 15684194800 | 24350 | 24150 | 24350 | 24150 | 5182 |
| 486 | 20240227 | 110700 | 15558591300 | 24150 | 24150 | 24200 | 24150 | 426 |
| 487 | 20240227 | 110600 | 15548291350 | 24150 | 24200 | 24250 | 24150 | 2371 |
| 488 | 20240227 | 110500 | 15490998850 | 24200 | 24150 | 24200 | 24150 | 2850 |
| 489 | 20240227 | 110400 | 15422071600 | 24150 | 24150 | 24200 | 24150 | 1933 |
| 490 | 20240227 | 110300 | 15375382500 | 24100 | 24100 | 24150 | 24100 | 3177 |
| 491 | 20240227 | 110200 | 15298803300 | 24100 | 24100 | 24150 | 24100 | 1222 |
| 492 | 20240227 | 110100 | 15269347350 | 24100 | 24050 | 24150 | 24050 | 4824 |
| 493 | 20240227 | 110000 | 15153111100 | 24050 | 24050 | 24150 | 24050 | 2593 |
| 494 | 20240227 | 105900 | 15090689400 | 24050 | 24150 | 24150 | 24000 | 3263 |
| 495 | 20240227 | 105800 | 15012139150 | 24100 | 24150 | 24150 | 24100 | 3871 |
| 496 | 20240227 | 105700 | 14918832050 | 24150 | 24150 | 24200 | 24100 | 1092 |
| 497 | 20240227 | 105600 | 14892455700 | 24150 | 24100 | 24200 | 24100 | 2085 |
| 498 | 20240227 | 105500 | 14842144300 | 24100 | 24100 | 24150 | 24000 | 2821 |
| 499 | 20240227 | 105400 | 14774264350 | 24050 | 24100 | 24150 | 24000 | 39233 |
| 500 | 20240227 | 105300 | 13831899650 | 24100 | 24100 | 24150 | 24100 | 4301 |
| 501 | 20240227 | 105200 | 13728235050 | 24150 | 24150 | 24150 | 24100 | 3487 |
| 502 | 20240227 | 105100 | 13644106350 | 24150 | 24100 | 24150 | 24100 | 573 |
| 503 | 20240227 | 105000 | 13630296850 | 24100 | 24150 | 24150 | 24100 | 893 |
| 504 | 20240227 | 104900 | 13608749400 | 24150 | 24100 | 24150 | 24100 | 537 |
| 505 | 20240227 | 104800 | 13595802550 | 24100 | 24100 | 24150 | 24100 | 3281 |
| 506 | 20240227 | 104700 | 13516730150 | 24100 | 24150 | 24200 | 24100 | 2636 |
| 507 | 20240227 | 104600 | 13453070950 | 24200 | 24200 | 24250 | 24150 | 791 |
| 508 | 20240227 | 104500 | 13433930000 | 24200 | 24250 | 24250 | 24200 | 1518 |
| 509 | 20240227 | 104400 | 13397189150 | 24200 | 24300 | 24300 | 24200 | 3288 |
| 510 | 20240227 | 104300 | 13317369050 | 24300 | 24300 | 24350 | 24300 | 1483 |
| 511 | 20240227 | 104200 | 13281319750 | 24300 | 24350 | 24350 | 24300 | 1204 |
| 512 | 20240227 | 104100 | 13252005500 | 24350 | 24300 | 24350 | 24300 | 987 |
| 513 | 20240227 | 104000 | 13228006700 | 24300 | 24350 | 24350 | 24250 | 1185 |
| 514 | 20240227 | 103900 | 13199213550 | 24300 | 24300 | 24300 | 24250 | 1859 |
| 515 | 20240227 | 103800 | 13154060200 | 24300 | 24250 | 24300 | 24200 | 1536 |
| 516 | 20240227 | 103700 | 13116815050 | 24200 | 24200 | 24250 | 24150 | 1429 |
| 517 | 20240227 | 103600 | 13082236050 | 24200 | 24200 | 24250 | 24150 | 1037 |
| 518 | 20240227 | 103500 | 13057147650 | 24150 | 24150 | 24200 | 24150 | 2742 |
| 519 | 20240227 | 103400 | 12990916950 | 24150 | 24150 | 24200 | 24050 | 8851 |
| 520 | 20240227 | 103300 | 12777382850 | 24150 | 24200 | 24200 | 24100 | 6471 |
| 521 | 20240227 | 103200 | 12621292050 | 24200 | 24200 | 24250 | 24150 | 4547 |
| 522 | 20240227 | 103100 | 12511425350 | 24150 | 24200 | 24250 | 24150 | 718 |
| 523 | 20240227 | 103000 | 12494050900 | 24200 | 24250 | 24250 | 24150 | 3043 |
| 524 | 20240227 | 102900 | 12420456250 | 24200 | 24200 | 24250 | 24150 | 1248 |
| 525 | 20240227 | 102800 | 12390256600 | 24150 | 24200 | 24200 | 24150 | 5712 |
| 526 | 20240227 | 102700 | 12252225100 | 24200 | 24200 | 24250 | 24200 | 1297 |
| 527 | 20240227 | 102600 | 12220834450 | 24250 | 24150 | 24250 | 24150 | 1846 |
| 528 | 20240227 | 102500 | 12176225100 | 24200 | 24200 | 24250 | 24150 | 1917 |
| 529 | 20240227 | 102400 | 12129834500 | 24150 | 24250 | 24250 | 24150 | 4173 |
| 530 | 20240227 | 102300 | 12028799300 | 24250 | 24300 | 24300 | 24250 | 3060 |
| 531 | 20240227 | 102200 | 11954460900 | 24300 | 24350 | 24350 | 24300 | 639 |
| 532 | 20240227 | 102100 | 11938923100 | 24350 | 24350 | 24450 | 24300 | 2332 |
| 533 | 20240227 | 102000 | 11882127950 | 24350 | 24350 | 24400 | 24300 | 1484 |
| 534 | 20240227 | 101900 | 11846002800 | 24350 | 24250 | 24350 | 24250 | 2741 |
| 535 | 20240227 | 101800 | 11779404250 | 24250 | 24150 | 24300 | 24150 | 1388 |
| 536 | 20240227 | 101700 | 11745754700 | 24150 | 24450 | 24450 | 24150 | 29057 |
| 537 | 20240227 | 101600 | 11041313150 | 24450 | 24450 | 24450 | 24400 | 2300 |
| 538 | 20240227 | 101500 | 10985191950 | 24400 | 24350 | 24450 | 24350 | 1849 |
| 539 | 20240227 | 101400 | 10940115100 | 24350 | 24400 | 24400 | 24350 | 1350 |
| 540 | 20240227 | 101300 | 10907237600 | 24400 | 24400 | 24450 | 24350 | 1077 |
| 541 | 20240227 | 101200 | 10880962500 | 24400 | 24400 | 24450 | 24400 | 614 |
| 542 | 20240227 | 101100 | 10865972700 | 24400 | 24400 | 24400 | 24350 | 1618 |
| 543 | 20240227 | 101000 | 10826511800 | 24400 | 24300 | 24400 | 24300 | 3452 |
| 544 | 20240227 | 100900 | 10742430000 | 24350 | 24300 | 24350 | 24300 | 1893 |
| 545 | 20240227 | 100800 | 10696419750 | 24300 | 24350 | 24350 | 24300 | 1050 |
| 546 | 20240227 | 100700 | 10670893750 | 24300 | 24350 | 24400 | 24300 | 1785 |
| 547 | 20240227 | 100600 | 10627451100 | 24400 | 24500 | 24500 | 24350 | 6246 |
| 548 | 20240227 | 100500 | 10474909750 | 24500 | 24450 | 24500 | 24450 | 1468 |
| 549 | 20240227 | 100400 | 10438984800 | 24450 | 24450 | 24500 | 24400 | 3389 |
| 550 | 20240227 | 100300 | 10356103650 | 24400 | 24450 | 24450 | 24400 | 1455 |
| 551 | 20240227 | 100200 | 10320597600 | 24450 | 24400 | 24450 | 24400 | 1825 |
| 552 | 20240227 | 100100 | 10276006700 | 24450 | 24400 | 24450 | 24400 | 771 |
| 553 | 20240227 | 100000 | 10257177300 | 24400 | 24300 | 24450 | 24300 | 2631 |
| 554 | 20240227 | 095900 | 10193008600 | 24350 | 24300 | 24400 | 24250 | 4178 |
| 555 | 20240227 | 095800 | 10091351850 | 24300 | 24250 | 24300 | 24200 | 2046 |
| 556 | 20240227 | 095700 | 10041689450 | 24250 | 24200 | 24250 | 24200 | 1593 |
| 557 | 20240227 | 095600 | 10003084050 | 24200 | 24250 | 24250 | 24200 | 4365 |
| 558 | 20240227 | 095500 | 9897442000 | 24250 | 24300 | 24300 | 24250 | 2395 |
| 559 | 20240227 | 095400 | 9839362100 | 24300 | 24300 | 24300 | 24250 | 2591 |
| 560 | 20240227 | 095300 | 9776475400 | 24250 | 24200 | 24250 | 24150 | 3667 |
| 561 | 20240227 | 095200 | 9687635600 | 24200 | 24250 | 24250 | 24200 | 2653 |
| 562 | 20240227 | 095100 | 9623406800 | 24300 | 24100 | 24300 | 24100 | 9840 |
| 563 | 20240227 | 095000 | 9385572400 | 24100 | 24150 | 24150 | 24050 | 8494 |
| 564 | 20240227 | 094900 | 9180754200 | 24150 | 24150 | 24200 | 24100 | 8615 |
| 565 | 20240227 | 094800 | 8972699800 | 24150 | 24150 | 24250 | 24100 | 12935 |
| 566 | 20240227 | 094700 | 8660437550 | 24200 | 24250 | 24250 | 24100 | 8808 |
| 567 | 20240227 | 094600 | 8447466950 | 24250 | 24300 | 24300 | 24200 | 3728 |
| 568 | 20240227 | 094500 | 8357056500 | 24250 | 24300 | 24300 | 24250 | 1249 |
| 569 | 20240227 | 094400 | 8326745550 | 24350 | 24300 | 24350 | 24250 | 6630 |
| 570 | 20240227 | 094300 | 8165781050 | 24350 | 24350 | 24350 | 24300 | 3480 |
| 571 | 20240227 | 094200 | 8081087600 | 24350 | 24350 | 24400 | 24300 | 1945 |
| 572 | 20240227 | 094100 | 8033738800 | 24400 | 24300 | 24450 | 24300 | 7275 |
| 573 | 20240227 | 094000 | 7856620650 | 24300 | 24350 | 24400 | 24200 | 9558 |
| 574 | 20240227 | 093900 | 7624714700 | 24300 | 24300 | 24400 | 24300 | 6241 |
| 575 | 20240227 | 093800 | 7472858550 | 24300 | 24350 | 24450 | 24300 | 6327 |
| 576 | 20240227 | 093700 | 7318878800 | 24350 | 24300 | 24400 | 24300 | 7233 |
| 577 | 20240227 | 093600 | 7142768700 | 24350 | 24350 | 24400 | 24300 | 7855 |
| 578 | 20240227 | 093500 | 6951576000 | 24350 | 24400 | 24450 | 24300 | 7100 |
| 579 | 20240227 | 093400 | 6778508950 | 24400 | 24400 | 24450 | 24200 | 20710 |
| 580 | 20240227 | 093300 | 6275094100 | 24400 | 24450 | 24500 | 24400 | 512 |
| 581 | 20240227 | 093200 | 6262581450 | 24400 | 24450 | 24450 | 24350 | 7056 |
| 582 | 20240227 | 093100 | 6090362950 | 24400 | 24400 | 24500 | 24400 | 5427 |
| 583 | 20240227 | 093000 | 5957800500 | 24450 | 24450 | 24500 | 24400 | 3805 |
| 584 | 20240227 | 092900 | 5864815700 | 24500 | 24400 | 24500 | 24400 | 1874 |
| 585 | 20240227 | 092800 | 5819042450 | 24400 | 24450 | 24550 | 24400 | 4524 |
| 586 | 20240227 | 092700 | 5708355800 | 24450 | 24400 | 24500 | 24400 | 2143 |
| 587 | 20240227 | 092600 | 5655998600 | 24400 | 24450 | 24450 | 24350 | 24747 |
| 588 | 20240227 | 092500 | 5052259350 | 24450 | 24550 | 24550 | 24450 | 7449 |
| 589 | 20240227 | 092400 | 4869827750 | 24550 | 24600 | 24600 | 24500 | 4040 |
| 590 | 20240227 | 092300 | 4770552300 | 24600 | 24650 | 24700 | 24550 | 1306 |
| 591 | 20240227 | 092200 | 4738430400 | 24700 | 24600 | 24700 | 24500 | 9638 |
| 592 | 20240227 | 092100 | 4501957600 | 24600 | 24650 | 24650 | 24550 | 2193 |
| 593 | 20240227 | 092000 | 4447982800 | 24650 | 24550 | 24650 | 24550 | 3765 |
| 594 | 20240227 | 091900 | 4355434750 | 24550 | 24550 | 24600 | 24500 | 12863 |
| 595 | 20240227 | 091800 | 4040120150 | 24550 | 24550 | 24650 | 24500 | 11430 |
| 596 | 20240227 | 091700 | 3759570550 | 24550 | 24750 | 24800 | 24550 | 12902 |
| 597 | 20240227 | 091600 | 3441998300 | 24750 | 24800 | 24800 | 24750 | 2636 |
| 598 | 20240227 | 091500 | 3376692350 | 24800 | 24850 | 24850 | 24650 | 9455 |
| 599 | 20240227 | 091400 | 3142870800 | 24850 | 24800 | 24850 | 24750 | 5453 |
| 600 | 20240227 | 091300 | 3007494900 | 24750 | 24750 | 24800 | 24650 | 8113 |
| 601 | 20240227 | 091200 | 2807138900 | 24750 | 24700 | 24800 | 24650 | 4955 |
| 602 | 20240227 | 091100 | 2684758450 | 24700 | 24600 | 24800 | 24500 | 10388 |
| 603 | 20240227 | 091000 | 2429354950 | 24600 | 24650 | 24700 | 24600 | 6434 |
| 604 | 20240227 | 090900 | 2270907750 | 24650 | 24600 | 24700 | 24600 | 2761 |
| 605 | 20240227 | 090800 | 2202854700 | 24650 | 24600 | 24700 | 24550 | 7701 |
| 606 | 20240227 | 090700 | 2013163850 | 24600 | 24750 | 24800 | 24600 | 9985 |
| 607 | 20240227 | 090600 | 1766637550 | 24750 | 24750 | 24800 | 24750 | 2581 |
| 608 | 20240227 | 090500 | 1702702900 | 24800 | 24800 | 24850 | 24750 | 5677 |
| 609 | 20240227 | 090400 | 1561954100 | 24800 | 24900 | 24950 | 24750 | 4164 |
| 610 | 20240227 | 090300 | 1458522900 | 24850 | 25000 | 25150 | 24800 | 17731 |
| 611 | 20240227 | 090200 | 1016185300 | 24900 | 24800 | 24950 | 24750 | 10155 |
| 612 | 20240227 | 090100 | 763867400 | 24800 | 25100 | 25150 | 24750 | 15236 |
| 613 | 20240227 | 090000 | 383960500 | 25100 | 25200 | 25200 | 25050 | 14095 |