33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 191200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 9375 |
| 3 | 20240227 | 191100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 4 | 20240227 | 191000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 5 | 20240227 | 190900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 6 | 20240227 | 190800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 7 | 20240227 | 190700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 8 | 20240227 | 190600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 9 | 20240227 | 190500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 10 | 20240227 | 190400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 11 | 20240227 | 190300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 12 | 20240227 | 190200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 13 | 20240227 | 190100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 14 | 20240227 | 190000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 15 | 20240227 | 185900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 16 | 20240227 | 185800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 17 | 20240227 | 185700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 18 | 20240227 | 185600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 19 | 20240227 | 185500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 20 | 20240227 | 185400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 21 | 20240227 | 185300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 22 | 20240227 | 185200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 23 | 20240227 | 185100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 24 | 20240227 | 185000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 25 | 20240227 | 184900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 26 | 20240227 | 184800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 27 | 20240227 | 184700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 28 | 20240227 | 184600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 29 | 20240227 | 184500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 30 | 20240227 | 184400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 31 | 20240227 | 184300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 32 | 20240227 | 184200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 9375 |
| 33 | 20240227 | 184100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 34 | 20240227 | 184000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 35 | 20240227 | 183900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 36 | 20240227 | 183800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 37 | 20240227 | 183700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 38 | 20240227 | 183600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 39 | 20240227 | 183500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 40 | 20240227 | 183400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 41 | 20240227 | 183300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 42 | 20240227 | 183200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 43 | 20240227 | 183100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 44 | 20240227 | 183000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 45 | 20240227 | 182900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 46 | 20240227 | 182800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 47 | 20240227 | 182700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 48 | 20240227 | 182600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 49 | 20240227 | 182500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 50 | 20240227 | 182400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 51 | 20240227 | 182300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 52 | 20240227 | 182200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 53 | 20240227 | 182100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 54 | 20240227 | 182000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 55 | 20240227 | 181900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 56 | 20240227 | 181800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 57 | 20240227 | 181700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 58 | 20240227 | 181600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 59 | 20240227 | 181500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 60 | 20240227 | 181400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 61 | 20240227 | 181300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 62 | 20240227 | 181200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 9375 |
| 63 | 20240227 | 181100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 64 | 20240227 | 181000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 65 | 20240227 | 180900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 66 | 20240227 | 180800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 67 | 20240227 | 180700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 68 | 20240227 | 180600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 69 | 20240227 | 180500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 70 | 20240227 | 180400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 71 | 20240227 | 180300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 72 | 20240227 | 180200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 73 | 20240227 | 180100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 74 | 20240227 | 180000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 75 | 20240227 | 175900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 76 | 20240227 | 175800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 77 | 20240227 | 175700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 78 | 20240227 | 175600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 79 | 20240227 | 175500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 80 | 20240227 | 175400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 81 | 20240227 | 175300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 82 | 20240227 | 175200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 83 | 20240227 | 175100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 84 | 20240227 | 175000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 85 | 20240227 | 174900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 86 | 20240227 | 174800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 87 | 20240227 | 174700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 88 | 20240227 | 174600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 89 | 20240227 | 174500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 90 | 20240227 | 174400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 91 | 20240227 | 174300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 92 | 20240227 | 174200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 9375 |
| 93 | 20240227 | 174100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 94 | 20240227 | 174000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 95 | 20240227 | 173900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 96 | 20240227 | 173800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 97 | 20240227 | 173700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 98 | 20240227 | 173600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 99 | 20240227 | 173500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 100 | 20240227 | 173400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 101 | 20240227 | 173300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 102 | 20240227 | 173200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 103 | 20240227 | 173100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 104 | 20240227 | 173000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 105 | 20240227 | 172900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 106 | 20240227 | 172800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 107 | 20240227 | 172700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 108 | 20240227 | 172600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 109 | 20240227 | 172500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 110 | 20240227 | 172400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 111 | 20240227 | 172300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 112 | 20240227 | 172200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 113 | 20240227 | 172100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 114 | 20240227 | 172000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 115 | 20240227 | 171900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 116 | 20240227 | 171800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 117 | 20240227 | 171700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 118 | 20240227 | 171600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 119 | 20240227 | 171500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 120 | 20240227 | 171400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 121 | 20240227 | 171300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 122 | 20240227 | 171200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 9375 |
| 123 | 20240227 | 171100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 124 | 20240227 | 171000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 125 | 20240227 | 170900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 126 | 20240227 | 170800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 127 | 20240227 | 170700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 128 | 20240227 | 170600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 129 | 20240227 | 170500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 130 | 20240227 | 170400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 131 | 20240227 | 170300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 132 | 20240227 | 170200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 133 | 20240227 | 170100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 134 | 20240227 | 170000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 135 | 20240227 | 165900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 136 | 20240227 | 165800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 137 | 20240227 | 165700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 138 | 20240227 | 165600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 139 | 20240227 | 165500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 140 | 20240227 | 165400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 141 | 20240227 | 165300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 142 | 20240227 | 165200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 143 | 20240227 | 165100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 144 | 20240227 | 165000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 145 | 20240227 | 164900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 146 | 20240227 | 164800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 147 | 20240227 | 164700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 148 | 20240227 | 164600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 149 | 20240227 | 164500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 150 | 20240227 | 164400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 151 | 20240227 | 164300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 152 | 20240227 | 164200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 9375 |
| 153 | 20240227 | 164100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 154 | 20240227 | 164000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 155 | 20240227 | 163900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 156 | 20240227 | 163800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 157 | 20240227 | 163700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 158 | 20240227 | 163600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 159 | 20240227 | 163500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 160 | 20240227 | 163400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 161 | 20240227 | 163300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 162 | 20240227 | 163200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 163 | 20240227 | 163100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 164 | 20240227 | 163000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 165 | 20240227 | 162900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 166 | 20240227 | 162800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 167 | 20240227 | 162700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 168 | 20240227 | 162600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 169 | 20240227 | 162500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 170 | 20240227 | 162400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 171 | 20240227 | 162300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 172 | 20240227 | 162200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 173 | 20240227 | 162100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 174 | 20240227 | 162000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 175 | 20240227 | 161900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 176 | 20240227 | 161800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 177 | 20240227 | 161700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 178 | 20240227 | 161600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 179 | 20240227 | 161500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 180 | 20240227 | 161400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 181 | 20240227 | 161300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 182 | 20240227 | 161200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 9375 |
| 183 | 20240227 | 161100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 184 | 20240227 | 161000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 185 | 20240227 | 160900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 186 | 20240227 | 160800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 187 | 20240227 | 160700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 188 | 20240227 | 160600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 189 | 20240227 | 160500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 190 | 20240227 | 160400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 191 | 20240227 | 160300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 192 | 20240227 | 160200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 193 | 20240227 | 160100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 194 | 20240227 | 160000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 195 | 20240227 | 155900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 196 | 20240227 | 155800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 197 | 20240227 | 155700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 198 | 20240227 | 155600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 199 | 20240227 | 155500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 200 | 20240227 | 155400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 201 | 20240227 | 155300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 202 | 20240227 | 155200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 203 | 20240227 | 155100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 204 | 20240227 | 155000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 205 | 20240227 | 154900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 206 | 20240227 | 154800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 207 | 20240227 | 154700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 208 | 20240227 | 154600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 209 | 20240227 | 154500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 210 | 20240227 | 154400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 211 | 20240227 | 154300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 212 | 20240227 | 154200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 9375 |
| 213 | 20240227 | 154100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 214 | 20240227 | 154000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 215 | 20240227 | 153900 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 216 | 20240227 | 153800 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 217 | 20240227 | 153700 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 218 | 20240227 | 153600 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 219 | 20240227 | 153500 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 220 | 20240227 | 153400 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 221 | 20240227 | 153300 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 222 | 20240227 | 153200 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 223 | 20240227 | 153100 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 0 |
| 224 | 20240227 | 153000 | 25985458100 | 40750 | 40750 | 40750 | 40750 | 9375 |
| 225 | 20240227 | 152900 | 25603426850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 226 | 20240227 | 152800 | 25603426850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 227 | 20240227 | 152700 | 25603426850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 228 | 20240227 | 152600 | 25603426850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 229 | 20240227 | 152500 | 25603426850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 230 | 20240227 | 152400 | 25603426850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 231 | 20240227 | 152300 | 25603426850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 232 | 20240227 | 152200 | 25603426850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 233 | 20240227 | 152100 | 25603426850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 234 | 20240227 | 152000 | 25603426850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 235 | 20240227 | 151900 | 25603426850 | 40750 | 40800 | 40800 | 40700 | 2102 |
| 236 | 20240227 | 151800 | 25517733650 | 40800 | 40700 | 40800 | 40700 | 7086 |
| 237 | 20240227 | 151700 | 25228852650 | 40750 | 40650 | 40750 | 40650 | 2630 |
| 238 | 20240227 | 151600 | 25121808750 | 40700 | 40700 | 40700 | 40600 | 2299 |
| 239 | 20240227 | 151500 | 25028325500 | 40700 | 40550 | 40700 | 40500 | 2809 |
| 240 | 20240227 | 151400 | 24914228450 | 40550 | 40450 | 40550 | 40400 | 1330 |
| 241 | 20240227 | 151300 | 24860381200 | 40450 | 40450 | 40500 | 40450 | 2145 |
| 242 | 20240227 | 151200 | 24773573400 | 40500 | 40500 | 40500 | 40450 | 329 |
| 243 | 20240227 | 151100 | 24760254250 | 40450 | 40450 | 40500 | 40400 | 362 |
| 244 | 20240227 | 151000 | 24745608300 | 40450 | 40500 | 40500 | 40450 | 229 |
| 245 | 20240227 | 150900 | 24736344200 | 40500 | 40400 | 40500 | 40350 | 834 |
| 246 | 20240227 | 150800 | 24702644300 | 40350 | 40350 | 40400 | 40350 | 540 |
| 247 | 20240227 | 150700 | 24680854800 | 40350 | 40350 | 40400 | 40350 | 956 |
| 248 | 20240227 | 150600 | 24642274250 | 40400 | 40450 | 40450 | 40350 | 976 |
| 249 | 20240227 | 150500 | 24602847250 | 40450 | 40500 | 40500 | 40450 | 357 |
| 250 | 20240227 | 150400 | 24588393700 | 40500 | 40600 | 40600 | 40500 | 904 |
| 251 | 20240227 | 150300 | 24551762300 | 40550 | 40600 | 40600 | 40550 | 1143 |
| 252 | 20240227 | 150200 | 24505361750 | 40550 | 40600 | 40600 | 40550 | 335 |
| 253 | 20240227 | 150100 | 24491768450 | 40550 | 40600 | 40650 | 40550 | 5536 |
| 254 | 20240227 | 150000 | 24267010400 | 40500 | 40400 | 40600 | 40400 | 2933 |
| 255 | 20240227 | 145900 | 24148229700 | 40450 | 40400 | 40450 | 40300 | 1037 |
| 256 | 20240227 | 145800 | 24106348750 | 40400 | 40350 | 40450 | 40300 | 1622 |
| 257 | 20240227 | 145700 | 24040880250 | 40350 | 40400 | 40450 | 40350 | 973 |
| 258 | 20240227 | 145600 | 24001582300 | 40400 | 40400 | 40450 | 40350 | 1538 |
| 259 | 20240227 | 145500 | 23939413300 | 40350 | 40400 | 40500 | 40350 | 1129 |
| 260 | 20240227 | 145400 | 23893771050 | 40400 | 40300 | 40400 | 40250 | 1065 |
| 261 | 20240227 | 145300 | 23850856650 | 40300 | 40150 | 40350 | 40150 | 1476 |
| 262 | 20240227 | 145200 | 23791409000 | 40150 | 40100 | 40200 | 40100 | 535 |
| 263 | 20240227 | 145100 | 23769940300 | 40150 | 40150 | 40200 | 40050 | 1324 |
| 264 | 20240227 | 145000 | 23716787000 | 40150 | 40150 | 40200 | 40100 | 1147 |
| 265 | 20240227 | 144900 | 23670731400 | 40200 | 40250 | 40250 | 40100 | 1150 |
| 266 | 20240227 | 144800 | 23624526200 | 40200 | 40000 | 40250 | 40000 | 1872 |
| 267 | 20240227 | 144700 | 23549420300 | 40050 | 39900 | 40050 | 39850 | 2348 |
| 268 | 20240227 | 144600 | 23455601750 | 39850 | 39800 | 39950 | 39800 | 760 |
| 269 | 20240227 | 144500 | 23425296800 | 39800 | 39850 | 39900 | 39750 | 2044 |
| 270 | 20240227 | 144400 | 23343911800 | 39850 | 39850 | 39900 | 39800 | 2213 |
| 271 | 20240227 | 144300 | 23255745100 | 39900 | 39950 | 40000 | 39850 | 2656 |
| 272 | 20240227 | 144200 | 23149763750 | 39950 | 39700 | 39950 | 39700 | 1253 |
| 273 | 20240227 | 144100 | 23099854300 | 39750 | 39950 | 39950 | 39700 | 5262 |
| 274 | 20240227 | 144000 | 22890256000 | 39900 | 40000 | 40050 | 39900 | 960 |
| 275 | 20240227 | 143900 | 22851907600 | 40000 | 39950 | 40050 | 39900 | 1688 |
| 276 | 20240227 | 143800 | 22784410400 | 39950 | 40050 | 40050 | 39950 | 2835 |
| 277 | 20240227 | 143700 | 22671069500 | 40000 | 40150 | 40200 | 40000 | 2872 |
| 278 | 20240227 | 143600 | 22555940150 | 40100 | 40200 | 40250 | 40100 | 2302 |
| 279 | 20240227 | 143500 | 22463517550 | 40200 | 40400 | 40400 | 40200 | 2058 |
| 280 | 20240227 | 143400 | 22380601100 | 40350 | 40350 | 40400 | 40350 | 727 |
| 281 | 20240227 | 143300 | 22351251150 | 40350 | 40500 | 40550 | 40350 | 1081 |
| 282 | 20240227 | 143200 | 22307560200 | 40500 | 40500 | 40550 | 40400 | 955 |
| 283 | 20240227 | 143100 | 22268904150 | 40500 | 40500 | 40600 | 40450 | 686 |
| 284 | 20240227 | 143000 | 22241107650 | 40450 | 40400 | 40450 | 40300 | 1218 |
| 285 | 20240227 | 142900 | 22191914950 | 40400 | 40300 | 40400 | 40300 | 1134 |
| 286 | 20240227 | 142800 | 22146172900 | 40350 | 40350 | 40400 | 40300 | 769 |
| 287 | 20240227 | 142700 | 22115151600 | 40350 | 40350 | 40450 | 40300 | 644 |
| 288 | 20240227 | 142600 | 22089150250 | 40300 | 40400 | 40450 | 40300 | 2023 |
| 289 | 20240227 | 142500 | 22007445800 | 40450 | 40550 | 40550 | 40400 | 1018 |
| 290 | 20240227 | 142400 | 21966230000 | 40550 | 40550 | 40600 | 40450 | 812 |
| 291 | 20240227 | 142300 | 21933302200 | 40500 | 40550 | 40600 | 40350 | 2145 |
| 292 | 20240227 | 142200 | 21846498950 | 40550 | 40650 | 40650 | 40550 | 913 |
| 293 | 20240227 | 142100 | 21809417700 | 40600 | 40550 | 40650 | 40500 | 2132 |
| 294 | 20240227 | 142000 | 21722867550 | 40600 | 40500 | 40600 | 40500 | 844 |
| 295 | 20240227 | 141900 | 21688653250 | 40500 | 40500 | 40550 | 40450 | 1475 |
| 296 | 20240227 | 141800 | 21628898850 | 40500 | 40500 | 40500 | 40450 | 636 |
| 297 | 20240227 | 141700 | 21603148650 | 40450 | 40500 | 40550 | 40450 | 518 |
| 298 | 20240227 | 141600 | 21582169600 | 40500 | 40450 | 40500 | 40450 | 425 |
| 299 | 20240227 | 141500 | 21564969800 | 40500 | 40500 | 40550 | 40450 | 795 |
| 300 | 20240227 | 141400 | 21532775300 | 40450 | 40450 | 40500 | 40400 | 534 |
| 301 | 20240227 | 141300 | 21511158800 | 40450 | 40450 | 40500 | 40400 | 432 |
| 302 | 20240227 | 141200 | 21493680500 | 40500 | 40400 | 40550 | 40400 | 2195 |
| 303 | 20240227 | 141100 | 21404940300 | 40400 | 40450 | 40500 | 40350 | 742 |
| 304 | 20240227 | 141000 | 21374942400 | 40500 | 40500 | 40550 | 40450 | 1286 |
| 305 | 20240227 | 140900 | 21322845650 | 40500 | 40550 | 40600 | 40500 | 574 |
| 306 | 20240227 | 140800 | 21299571000 | 40550 | 40600 | 40600 | 40550 | 787 |
| 307 | 20240227 | 140700 | 21267644250 | 40550 | 40550 | 40600 | 40550 | 797 |
| 308 | 20240227 | 140600 | 21235299500 | 40500 | 40600 | 40600 | 40500 | 890 |
| 309 | 20240227 | 140500 | 21199192700 | 40600 | 40550 | 40600 | 40500 | 1018 |
| 310 | 20240227 | 140400 | 21157908100 | 40550 | 40550 | 40600 | 40500 | 598 |
| 311 | 20240227 | 140300 | 21133661950 | 40600 | 40500 | 40600 | 40500 | 990 |
| 312 | 20240227 | 140200 | 21093503000 | 40500 | 40500 | 40550 | 40500 | 613 |
| 313 | 20240227 | 140100 | 21068662650 | 40500 | 40500 | 40550 | 40500 | 545 |
| 314 | 20240227 | 140000 | 21046575150 | 40500 | 40450 | 40550 | 40350 | 844 |
| 315 | 20240227 | 135900 | 21012416700 | 40450 | 40400 | 40450 | 40350 | 1057 |
| 316 | 20240227 | 135800 | 20969694600 | 40400 | 40350 | 40400 | 40350 | 942 |
| 317 | 20240227 | 135700 | 20931658050 | 40350 | 40450 | 40450 | 40350 | 520 |
| 318 | 20240227 | 135600 | 20910653400 | 40450 | 40400 | 40450 | 40350 | 719 |
| 319 | 20240227 | 135500 | 20881605250 | 40400 | 40400 | 40500 | 40300 | 765 |
| 320 | 20240227 | 135400 | 20850710800 | 40400 | 40300 | 40400 | 40300 | 700 |
| 321 | 20240227 | 135300 | 20822446200 | 40300 | 40450 | 40450 | 40300 | 1638 |
| 322 | 20240227 | 135200 | 20756304000 | 40500 | 40450 | 40500 | 40450 | 837 |
| 323 | 20240227 | 135100 | 20722420700 | 40450 | 40400 | 40500 | 40350 | 4168 |
| 324 | 20240227 | 135000 | 20553687150 | 40400 | 40150 | 40500 | 40150 | 1117 |
| 325 | 20240227 | 134900 | 20508585350 | 40150 | 40100 | 40200 | 40100 | 1033 |
| 326 | 20240227 | 134800 | 20467121150 | 40100 | 40100 | 40200 | 40100 | 1184 |
| 327 | 20240227 | 134700 | 20419606050 | 40150 | 40150 | 40200 | 40100 | 988 |
| 328 | 20240227 | 134600 | 20379956750 | 40150 | 40300 | 40300 | 40100 | 2655 |
| 329 | 20240227 | 134500 | 20273283850 | 40300 | 40350 | 40350 | 40250 | 2986 |
| 330 | 20240227 | 134400 | 20153021850 | 40300 | 40500 | 40500 | 40300 | 2187 |
| 331 | 20240227 | 134300 | 20064679550 | 40500 | 40500 | 40550 | 40450 | 914 |
| 332 | 20240227 | 134200 | 20027649100 | 40450 | 40500 | 40550 | 40450 | 768 |
| 333 | 20240227 | 134100 | 19996550450 | 40550 | 40500 | 40600 | 40500 | 2824 |
| 334 | 20240227 | 134000 | 19881983650 | 40500 | 40600 | 40600 | 40500 | 1002 |
| 335 | 20240227 | 133900 | 19841329750 | 40600 | 40500 | 40600 | 40500 | 581 |
| 336 | 20240227 | 133800 | 19817756050 | 40550 | 40500 | 40550 | 40450 | 468 |
| 337 | 20240227 | 133700 | 19798794950 | 40500 | 40550 | 40600 | 40450 | 2036 |
| 338 | 20240227 | 133600 | 19716303200 | 40500 | 40550 | 40600 | 40500 | 2240 |
| 339 | 20240227 | 133500 | 19625450650 | 40550 | 40500 | 40550 | 40450 | 531 |
| 340 | 20240227 | 133400 | 19603943050 | 40500 | 40450 | 40500 | 40450 | 442 |
| 341 | 20240227 | 133300 | 19586049750 | 40450 | 40500 | 40500 | 40400 | 656 |
| 342 | 20240227 | 133200 | 19559499550 | 40500 | 40400 | 40500 | 40400 | 369 |
| 343 | 20240227 | 133100 | 19544565600 | 40500 | 40400 | 40500 | 40350 | 1370 |
| 344 | 20240227 | 133000 | 19489148150 | 40450 | 40450 | 40500 | 40350 | 916 |
| 345 | 20240227 | 132900 | 19452118350 | 40500 | 40350 | 40500 | 40350 | 1862 |
| 346 | 20240227 | 132800 | 19376798100 | 40350 | 40400 | 40400 | 40350 | 552 |
| 347 | 20240227 | 132700 | 19354509150 | 40350 | 40350 | 40400 | 40300 | 2532 |
| 348 | 20240227 | 132600 | 19252351500 | 40300 | 40500 | 40550 | 40300 | 2001 |
| 349 | 20240227 | 132500 | 19171526550 | 40550 | 40500 | 40600 | 40400 | 1466 |
| 350 | 20240227 | 132400 | 19112124250 | 40600 | 40500 | 40600 | 40500 | 483 |
| 351 | 20240227 | 132300 | 19092531650 | 40500 | 40400 | 40550 | 40400 | 443 |
| 352 | 20240227 | 132200 | 19074597000 | 40400 | 40450 | 40500 | 40350 | 842 |
| 353 | 20240227 | 132100 | 19040596350 | 40450 | 40600 | 40600 | 40400 | 1445 |
| 354 | 20240227 | 132000 | 18982039000 | 40600 | 40600 | 40650 | 40600 | 597 |
| 355 | 20240227 | 131900 | 18957785650 | 40600 | 40600 | 40650 | 40550 | 1504 |
| 356 | 20240227 | 131800 | 18896699000 | 40650 | 40600 | 40650 | 40600 | 591 |
| 357 | 20240227 | 131700 | 18872688650 | 40650 | 40650 | 40650 | 40550 | 590 |
| 358 | 20240227 | 131600 | 18848725850 | 40650 | 40400 | 40650 | 40350 | 3911 |
| 359 | 20240227 | 131500 | 18690190900 | 40450 | 40550 | 40550 | 40450 | 1684 |
| 360 | 20240227 | 131400 | 18621974550 | 40500 | 40500 | 40550 | 40500 | 1872 |
| 361 | 20240227 | 131300 | 18546148950 | 40500 | 40500 | 40500 | 40450 | 686 |
| 362 | 20240227 | 131200 | 18518375750 | 40450 | 40400 | 40450 | 40300 | 1926 |
| 363 | 20240227 | 131100 | 18440519600 | 40400 | 40400 | 40450 | 40350 | 598 |
| 364 | 20240227 | 131000 | 18416354250 | 40400 | 40350 | 40400 | 40250 | 731 |
| 365 | 20240227 | 130900 | 18386868500 | 40350 | 40450 | 40450 | 40300 | 934 |
| 366 | 20240227 | 130800 | 18349183500 | 40450 | 40350 | 40450 | 40350 | 1090 |
| 367 | 20240227 | 130700 | 18305140750 | 40350 | 40150 | 40350 | 40150 | 1303 |
| 368 | 20240227 | 130600 | 18252641500 | 40150 | 40300 | 40300 | 40150 | 1636 |
| 369 | 20240227 | 130500 | 18186874750 | 40250 | 40200 | 40250 | 40200 | 1472 |
| 370 | 20240227 | 130400 | 18127684150 | 40250 | 40200 | 40300 | 40200 | 1054 |
| 371 | 20240227 | 130300 | 18085261000 | 40250 | 40150 | 40400 | 40150 | 2322 |
| 372 | 20240227 | 130200 | 17991802900 | 40150 | 40500 | 40500 | 40100 | 4803 |
| 373 | 20240227 | 130100 | 17798421950 | 40500 | 40800 | 40850 | 40450 | 4121 |
| 374 | 20240227 | 130000 | 17630573900 | 40800 | 40700 | 40800 | 40700 | 1762 |
| 375 | 20240227 | 125900 | 17558790450 | 40650 | 40750 | 40750 | 40650 | 1565 |
| 376 | 20240227 | 125800 | 17495098650 | 40750 | 40650 | 40750 | 40650 | 2592 |
| 377 | 20240227 | 125700 | 17389614750 | 40650 | 40550 | 40700 | 40500 | 3746 |
| 378 | 20240227 | 125600 | 17237493150 | 40550 | 40500 | 40550 | 40450 | 1376 |
| 379 | 20240227 | 125500 | 17181751950 | 40550 | 40550 | 40550 | 40450 | 1960 |
| 380 | 20240227 | 125400 | 17102387800 | 40550 | 40350 | 40550 | 40350 | 929 |
| 381 | 20240227 | 125300 | 17064808050 | 40450 | 40500 | 40500 | 40400 | 2108 |
| 382 | 20240227 | 125200 | 16979520400 | 40450 | 40350 | 40500 | 40300 | 1214 |
| 383 | 20240227 | 125100 | 16930461250 | 40350 | 40450 | 40450 | 40350 | 790 |
| 384 | 20240227 | 125000 | 16898564000 | 40450 | 40350 | 40450 | 40350 | 486 |
| 385 | 20240227 | 124900 | 16878916150 | 40400 | 40400 | 40400 | 40300 | 471 |
| 386 | 20240227 | 124800 | 16859898450 | 40400 | 40300 | 40450 | 40300 | 1263 |
| 387 | 20240227 | 124700 | 16808935200 | 40300 | 40400 | 40450 | 40300 | 1418 |
| 388 | 20240227 | 124600 | 16751719850 | 40350 | 40450 | 40500 | 40350 | 996 |
| 389 | 20240227 | 124500 | 16711434750 | 40450 | 40350 | 40450 | 40300 | 852 |
| 390 | 20240227 | 124400 | 16677013150 | 40300 | 40300 | 40400 | 40250 | 518 |
| 391 | 20240227 | 124300 | 16656137250 | 40350 | 40200 | 40350 | 40150 | 934 |
| 392 | 20240227 | 124200 | 16618531100 | 40200 | 40350 | 40350 | 40200 | 1127 |
| 393 | 20240227 | 124100 | 16573150600 | 40350 | 40600 | 40600 | 40350 | 1513 |
| 394 | 20240227 | 124000 | 16511942400 | 40600 | 40600 | 40700 | 40550 | 2968 |
| 395 | 20240227 | 123900 | 16391329400 | 40600 | 40550 | 40650 | 40500 | 4738 |
| 396 | 20240227 | 123800 | 16198958500 | 40550 | 40500 | 40550 | 40450 | 1699 |
| 397 | 20240227 | 123700 | 16130149650 | 40500 | 40450 | 40500 | 40450 | 3791 |
| 398 | 20240227 | 123600 | 15976641650 | 40450 | 40400 | 40500 | 40400 | 3860 |
| 399 | 20240227 | 123500 | 15820564650 | 40400 | 40350 | 40400 | 40350 | 1157 |
| 400 | 20240227 | 123400 | 15773845150 | 40350 | 40350 | 40400 | 40300 | 1768 |
| 401 | 20240227 | 123300 | 15702504500 | 40400 | 40350 | 40400 | 40300 | 2579 |
| 402 | 20240227 | 123200 | 15598415200 | 40300 | 40250 | 40300 | 40200 | 1802 |
| 403 | 20240227 | 123100 | 15525828850 | 40250 | 40200 | 40250 | 40200 | 597 |
| 404 | 20240227 | 123000 | 15501800550 | 40200 | 40200 | 40250 | 40150 | 1217 |
| 405 | 20240227 | 122900 | 15452875750 | 40200 | 40150 | 40200 | 40100 | 814 |
| 406 | 20240227 | 122800 | 15420169350 | 40150 | 40100 | 40200 | 40100 | 397 |
| 407 | 20240227 | 122700 | 15404220800 | 40150 | 40100 | 40200 | 40100 | 860 |
| 408 | 20240227 | 122600 | 15369693200 | 40150 | 40050 | 40200 | 40050 | 1430 |
| 409 | 20240227 | 122500 | 15312346550 | 40050 | 40050 | 40100 | 40050 | 466 |
| 410 | 20240227 | 122400 | 15293677600 | 40100 | 40150 | 40150 | 40050 | 588 |
| 411 | 20240227 | 122300 | 15270081100 | 40100 | 40050 | 40150 | 40050 | 830 |
| 412 | 20240227 | 122200 | 15236800600 | 40050 | 40050 | 40050 | 40000 | 415 |
| 413 | 20240227 | 122100 | 15220185600 | 40000 | 40100 | 40100 | 40000 | 563 |
| 414 | 20240227 | 122000 | 15197621400 | 40150 | 40100 | 40150 | 40000 | 728 |
| 415 | 20240227 | 121900 | 15168455750 | 40100 | 40100 | 40100 | 40050 | 178 |
| 416 | 20240227 | 121800 | 15161318200 | 40050 | 39850 | 40100 | 39850 | 1093 |
| 417 | 20240227 | 121700 | 15117640250 | 39850 | 39950 | 39950 | 39850 | 1783 |
| 418 | 20240227 | 121600 | 15046494000 | 40000 | 40000 | 40100 | 39950 | 1071 |
| 419 | 20240227 | 121500 | 15003652650 | 40050 | 40100 | 40100 | 40050 | 635 |
| 420 | 20240227 | 121400 | 14978215100 | 40100 | 40050 | 40150 | 40000 | 1105 |
| 421 | 20240227 | 121300 | 14933951150 | 40050 | 40150 | 40200 | 40000 | 1353 |
| 422 | 20240227 | 121200 | 14879745650 | 40200 | 40200 | 40200 | 40150 | 594 |
| 423 | 20240227 | 121100 | 14855884100 | 40200 | 40200 | 40250 | 40150 | 515 |
| 424 | 20240227 | 121000 | 14835180850 | 40200 | 40200 | 40200 | 40150 | 201 |
| 425 | 20240227 | 120900 | 14827102350 | 40200 | 40250 | 40250 | 40000 | 1955 |
| 426 | 20240227 | 120800 | 14748655050 | 40250 | 40200 | 40250 | 40200 | 341 |
| 427 | 20240227 | 120700 | 14734938450 | 40200 | 40250 | 40250 | 40150 | 812 |
| 428 | 20240227 | 120600 | 14702305400 | 40200 | 40150 | 40300 | 40100 | 2403 |
| 429 | 20240227 | 120500 | 14605626350 | 40100 | 40200 | 40250 | 40000 | 2411 |
| 430 | 20240227 | 120400 | 14508749850 | 40200 | 40150 | 40200 | 40100 | 794 |
| 431 | 20240227 | 120300 | 14476857450 | 40200 | 40150 | 40200 | 40150 | 643 |
| 432 | 20240227 | 120200 | 14451011500 | 40150 | 40050 | 40150 | 40050 | 930 |
| 433 | 20240227 | 120100 | 14413691000 | 40050 | 40100 | 40100 | 40050 | 505 |
| 434 | 20240227 | 120000 | 14393460850 | 40050 | 40050 | 40100 | 40000 | 385 |
| 435 | 20240227 | 115900 | 14378030550 | 40050 | 40050 | 40100 | 40000 | 376 |
| 436 | 20240227 | 115800 | 14362977600 | 40050 | 40050 | 40100 | 40050 | 226 |
| 437 | 20240227 | 115700 | 14353925200 | 40000 | 39900 | 40000 | 39900 | 1008 |
| 438 | 20240227 | 115600 | 14313635400 | 39950 | 40050 | 40050 | 39900 | 629 |
| 439 | 20240227 | 115500 | 14288514550 | 40000 | 40000 | 40100 | 39950 | 647 |
| 440 | 20240227 | 115400 | 14262636300 | 40000 | 40150 | 40150 | 40000 | 1324 |
| 441 | 20240227 | 115300 | 14209554650 | 40150 | 40150 | 40200 | 40150 | 1433 |
| 442 | 20240227 | 115200 | 14152005100 | 40150 | 40250 | 40250 | 40150 | 749 |
| 443 | 20240227 | 115100 | 14121885950 | 40250 | 40250 | 40300 | 40250 | 734 |
| 444 | 20240227 | 115000 | 14092320900 | 40250 | 40250 | 40300 | 40150 | 750 |
| 445 | 20240227 | 114900 | 14062126750 | 40150 | 40200 | 40300 | 40150 | 2719 |
| 446 | 20240227 | 114800 | 13952753200 | 40200 | 40150 | 40250 | 40150 | 849 |
| 447 | 20240227 | 114700 | 13918622700 | 40200 | 40100 | 40200 | 40100 | 1045 |
| 448 | 20240227 | 114600 | 13876662200 | 40100 | 40150 | 40150 | 39900 | 739 |
| 449 | 20240227 | 114500 | 13847106100 | 40150 | 40100 | 40150 | 39900 | 832 |
| 450 | 20240227 | 114400 | 13813799300 | 40150 | 40100 | 40150 | 39950 | 822 |
| 451 | 20240227 | 114300 | 13780855050 | 40100 | 40050 | 40100 | 40000 | 183 |
| 452 | 20240227 | 114200 | 13773525200 | 40000 | 40150 | 40200 | 39900 | 940 |
| 453 | 20240227 | 114100 | 13735876700 | 40150 | 40100 | 40150 | 40000 | 1117 |
| 454 | 20240227 | 114000 | 13691099250 | 40050 | 40100 | 40100 | 40050 | 517 |
| 455 | 20240227 | 113900 | 13670382250 | 40150 | 40100 | 40150 | 40050 | 508 |
| 456 | 20240227 | 113800 | 13650018400 | 40100 | 40150 | 40150 | 40100 | 518 |
| 457 | 20240227 | 113700 | 13629228200 | 40150 | 40150 | 40200 | 40100 | 1111 |
| 458 | 20240227 | 113600 | 13584621250 | 40150 | 40200 | 40250 | 40150 | 799 |
| 459 | 20240227 | 113500 | 13552486700 | 40200 | 40200 | 40250 | 40050 | 1360 |
| 460 | 20240227 | 113400 | 13497807350 | 40200 | 40150 | 40200 | 39900 | 1557 |
| 461 | 20240227 | 113300 | 13435440950 | 40150 | 40200 | 40200 | 40050 | 1160 |
| 462 | 20240227 | 113200 | 13388869800 | 40150 | 39950 | 40200 | 39950 | 2409 |
| 463 | 20240227 | 113100 | 13292290000 | 39950 | 39750 | 40000 | 39750 | 1724 |
| 464 | 20240227 | 113000 | 13223614100 | 39800 | 39800 | 39850 | 39750 | 950 |
| 465 | 20240227 | 112900 | 13185795550 | 39850 | 40000 | 40000 | 39800 | 934 |
| 466 | 20240227 | 112800 | 13148520550 | 40000 | 39900 | 40000 | 39900 | 668 |
| 467 | 20240227 | 112700 | 13121824700 | 39900 | 40000 | 40050 | 39850 | 772 |
| 468 | 20240227 | 112600 | 13090989500 | 39950 | 40000 | 40050 | 39950 | 1515 |
| 469 | 20240227 | 112500 | 13030372400 | 40050 | 40150 | 40200 | 40050 | 2365 |
| 470 | 20240227 | 112400 | 12935414600 | 40100 | 40300 | 40300 | 40050 | 3944 |
| 471 | 20240227 | 112300 | 12776875300 | 40300 | 40200 | 40300 | 40200 | 9111 |
| 472 | 20240227 | 112200 | 12410199000 | 40200 | 40050 | 40200 | 40050 | 2849 |
| 473 | 20240227 | 112100 | 12295829100 | 40050 | 40050 | 40100 | 40000 | 974 |
| 474 | 20240227 | 112000 | 12256807850 | 40050 | 40000 | 40050 | 39950 | 690 |
| 475 | 20240227 | 111900 | 12229207750 | 40000 | 40000 | 40000 | 39900 | 441 |
| 476 | 20240227 | 111800 | 12211582750 | 39950 | 39850 | 40000 | 39850 | 1125 |
| 477 | 20240227 | 111700 | 12166648750 | 39800 | 39850 | 39900 | 39800 | 671 |
| 478 | 20240227 | 111600 | 12139929500 | 39900 | 39800 | 39900 | 39800 | 379 |
| 479 | 20240227 | 111500 | 12124824850 | 39850 | 39850 | 39900 | 39750 | 3033 |
| 480 | 20240227 | 111400 | 12004085050 | 39900 | 39950 | 39950 | 39850 | 2337 |
| 481 | 20240227 | 111300 | 11910851200 | 39950 | 39950 | 40000 | 39900 | 447 |
| 482 | 20240227 | 111200 | 11892999650 | 39900 | 40000 | 40100 | 39850 | 3999 |
| 483 | 20240227 | 111100 | 11733301800 | 40050 | 40150 | 40200 | 40000 | 3196 |
| 484 | 20240227 | 111000 | 11605161650 | 40150 | 40050 | 40150 | 40050 | 1268 |
| 485 | 20240227 | 110900 | 11554304300 | 40050 | 40150 | 40200 | 40000 | 4124 |
| 486 | 20240227 | 110800 | 11388852550 | 40150 | 40100 | 40150 | 40050 | 2256 |
| 487 | 20240227 | 110700 | 11298332750 | 40100 | 40100 | 40150 | 40050 | 2359 |
| 488 | 20240227 | 110600 | 11203742650 | 40050 | 39950 | 40150 | 39850 | 14177 |
| 489 | 20240227 | 110500 | 10636756450 | 39950 | 39900 | 39950 | 39850 | 2121 |
| 490 | 20240227 | 110400 | 10552121300 | 39900 | 39850 | 39900 | 39850 | 5573 |
| 491 | 20240227 | 110300 | 10329939550 | 39800 | 39800 | 39850 | 39800 | 2660 |
| 492 | 20240227 | 110200 | 10223996100 | 39800 | 39600 | 39800 | 39600 | 2790 |
| 493 | 20240227 | 110100 | 10113253100 | 39600 | 39550 | 39600 | 39500 | 1560 |
| 494 | 20240227 | 110000 | 10051523950 | 39500 | 39500 | 39550 | 39450 | 296 |
| 495 | 20240227 | 105900 | 10039830550 | 39550 | 39500 | 39600 | 39500 | 732 |
| 496 | 20240227 | 105800 | 10010901750 | 39500 | 39650 | 39650 | 39500 | 1055 |
| 497 | 20240227 | 105700 | 9969135050 | 39600 | 39750 | 39750 | 39550 | 619 |
| 498 | 20240227 | 105600 | 9944582800 | 39700 | 39650 | 39750 | 39650 | 748 |
| 499 | 20240227 | 105500 | 9914883350 | 39700 | 39650 | 39700 | 39600 | 986 |
| 500 | 20240227 | 105400 | 9875777500 | 39700 | 39650 | 39700 | 39550 | 622 |
| 501 | 20240227 | 105300 | 9851100050 | 39700 | 39500 | 39700 | 39500 | 1057 |
| 502 | 20240227 | 105200 | 9809241650 | 39500 | 39400 | 39500 | 39350 | 470 |
| 503 | 20240227 | 105100 | 9790711050 | 39350 | 39300 | 39350 | 39250 | 1573 |
| 504 | 20240227 | 105000 | 9728847550 | 39300 | 39350 | 39400 | 39250 | 935 |
| 505 | 20240227 | 104900 | 9692073900 | 39400 | 39400 | 39450 | 39350 | 1066 |
| 506 | 20240227 | 104800 | 9650037300 | 39450 | 39400 | 39450 | 39350 | 1838 |
| 507 | 20240227 | 104700 | 9577617550 | 39500 | 39550 | 39550 | 39400 | 1394 |
| 508 | 20240227 | 104600 | 9522577650 | 39550 | 39600 | 39650 | 39550 | 1316 |
| 509 | 20240227 | 104500 | 9470510750 | 39600 | 39700 | 39750 | 39600 | 2078 |
| 510 | 20240227 | 104400 | 9388084650 | 39700 | 39600 | 39750 | 39600 | 1797 |
| 511 | 20240227 | 104300 | 9316833450 | 39600 | 39650 | 39700 | 39550 | 831 |
| 512 | 20240227 | 104200 | 9283897950 | 39650 | 39550 | 39650 | 39550 | 971 |
| 513 | 20240227 | 104100 | 9245488250 | 39550 | 39650 | 39700 | 39500 | 1074 |
| 514 | 20240227 | 104000 | 9202979350 | 39600 | 39700 | 39700 | 39600 | 878 |
| 515 | 20240227 | 103900 | 9168146850 | 39650 | 39600 | 39700 | 39600 | 1423 |
| 516 | 20240227 | 103800 | 9111729000 | 39600 | 39500 | 39600 | 39400 | 1893 |
| 517 | 20240227 | 103700 | 9036936550 | 39450 | 39400 | 39500 | 39350 | 941 |
| 518 | 20240227 | 103600 | 8999823650 | 39350 | 39350 | 39450 | 39300 | 1916 |
| 519 | 20240227 | 103500 | 8924359900 | 39350 | 39400 | 39400 | 39350 | 337 |
| 520 | 20240227 | 103400 | 8911097650 | 39350 | 39500 | 39500 | 39350 | 1544 |
| 521 | 20240227 | 103300 | 8850257650 | 39500 | 39450 | 39500 | 39400 | 869 |
| 522 | 20240227 | 103200 | 8816003400 | 39450 | 39500 | 39550 | 39400 | 1271 |
| 523 | 20240227 | 103100 | 8765865650 | 39500 | 39600 | 39650 | 39500 | 1871 |
| 524 | 20240227 | 103000 | 8691868300 | 39600 | 39600 | 39600 | 39550 | 372 |
| 525 | 20240227 | 102900 | 8677139800 | 39600 | 39550 | 39600 | 39500 | 1057 |
| 526 | 20240227 | 102800 | 8635325150 | 39550 | 39550 | 39550 | 39500 | 1127 |
| 527 | 20240227 | 102700 | 8590771750 | 39550 | 39550 | 39550 | 39500 | 545 |
| 528 | 20240227 | 102600 | 8569230100 | 39550 | 39500 | 39600 | 39500 | 882 |
| 529 | 20240227 | 102500 | 8534345800 | 39550 | 39450 | 39550 | 39400 | 836 |
| 530 | 20240227 | 102400 | 8501324750 | 39450 | 39450 | 39450 | 39400 | 702 |
| 531 | 20240227 | 102300 | 8473641300 | 39450 | 39500 | 39500 | 39350 | 1140 |
| 532 | 20240227 | 102200 | 8428728150 | 39500 | 39500 | 39550 | 39450 | 906 |
| 533 | 20240227 | 102100 | 8392958350 | 39500 | 39300 | 39500 | 39250 | 1203 |
| 534 | 20240227 | 102000 | 8345662300 | 39300 | 39300 | 39350 | 39200 | 793 |
| 535 | 20240227 | 101900 | 8314504050 | 39300 | 39450 | 39450 | 39250 | 1015 |
| 536 | 20240227 | 101800 | 8274568600 | 39450 | 39450 | 39450 | 39400 | 626 |
| 537 | 20240227 | 101700 | 8249879600 | 39450 | 39300 | 39450 | 39250 | 810 |
| 538 | 20240227 | 101600 | 8218006800 | 39300 | 39300 | 39350 | 39100 | 4707 |
| 539 | 20240227 | 101500 | 8033391700 | 39350 | 39500 | 39500 | 39350 | 2715 |
| 540 | 20240227 | 101400 | 7926448650 | 39500 | 39500 | 39550 | 39350 | 2746 |
| 541 | 20240227 | 101300 | 7818172700 | 39450 | 39550 | 39600 | 39200 | 3154 |
| 542 | 20240227 | 101200 | 7693961000 | 39500 | 39900 | 40000 | 39500 | 5531 |
| 543 | 20240227 | 101100 | 7473558300 | 39950 | 40000 | 40050 | 39850 | 6069 |
| 544 | 20240227 | 101000 | 7230873750 | 40000 | 39850 | 40000 | 39800 | 7265 |
| 545 | 20240227 | 100900 | 6941065550 | 39850 | 39900 | 39950 | 39800 | 3443 |
| 546 | 20240227 | 100800 | 6803769450 | 39900 | 39750 | 40000 | 39650 | 13634 |
| 547 | 20240227 | 100700 | 6260278450 | 39750 | 39650 | 39750 | 39500 | 13023 |
| 548 | 20240227 | 100600 | 5744027950 | 39600 | 39350 | 39600 | 39350 | 6885 |
| 549 | 20240227 | 100500 | 5472247350 | 39400 | 39200 | 39400 | 39150 | 4023 |
| 550 | 20240227 | 100400 | 5314141200 | 39150 | 39000 | 39200 | 38900 | 6960 |
| 551 | 20240227 | 100300 | 5042046100 | 39050 | 39000 | 39050 | 39000 | 643 |
| 552 | 20240227 | 100200 | 5016948550 | 39000 | 39050 | 39050 | 38950 | 1629 |
| 553 | 20240227 | 100100 | 4953388450 | 39050 | 39050 | 39050 | 38900 | 2116 |
| 554 | 20240227 | 100000 | 4870870150 | 39050 | 38800 | 39050 | 38750 | 4426 |
| 555 | 20240227 | 095900 | 4698559450 | 38750 | 38650 | 38750 | 38600 | 1214 |
| 556 | 20240227 | 095800 | 4651611100 | 38650 | 38550 | 38650 | 38550 | 410 |
| 557 | 20240227 | 095700 | 4635791250 | 38600 | 38550 | 38600 | 38500 | 919 |
| 558 | 20240227 | 095600 | 4600355200 | 38600 | 38650 | 38750 | 38550 | 540 |
| 559 | 20240227 | 095500 | 4579487500 | 38650 | 38650 | 38700 | 38600 | 698 |
| 560 | 20240227 | 095400 | 4552507700 | 38700 | 38700 | 38750 | 38650 | 371 |
| 561 | 20240227 | 095300 | 4538155400 | 38750 | 38600 | 38750 | 38600 | 951 |
| 562 | 20240227 | 095200 | 4501388750 | 38600 | 38800 | 38800 | 38600 | 2126 |
| 563 | 20240227 | 095100 | 4419119100 | 38850 | 38650 | 38850 | 38650 | 2334 |
| 564 | 20240227 | 095000 | 4328639800 | 38650 | 38400 | 38650 | 38300 | 4480 |
| 565 | 20240227 | 094900 | 4156277700 | 38500 | 38300 | 38500 | 38300 | 899 |
| 566 | 20240227 | 094800 | 4121799850 | 38350 | 38250 | 38350 | 38250 | 1264 |
| 567 | 20240227 | 094700 | 4073380550 | 38300 | 38500 | 38500 | 38250 | 5715 |
| 568 | 20240227 | 094600 | 3854229300 | 38500 | 38400 | 38500 | 38400 | 542 |
| 569 | 20240227 | 094500 | 3833395800 | 38350 | 38400 | 38450 | 38350 | 1058 |
| 570 | 20240227 | 094400 | 3792760200 | 38450 | 38500 | 38500 | 38400 | 460 |
| 571 | 20240227 | 094300 | 3775075200 | 38500 | 38600 | 38600 | 38450 | 753 |
| 572 | 20240227 | 094200 | 3746078000 | 38600 | 38600 | 38650 | 38550 | 894 |
| 573 | 20240227 | 094100 | 3711572950 | 38600 | 38500 | 38650 | 38450 | 1071 |
| 574 | 20240227 | 094000 | 3670264600 | 38500 | 38400 | 38600 | 38400 | 1223 |
| 575 | 20240227 | 093900 | 3623179400 | 38450 | 38450 | 38500 | 38450 | 1031 |
| 576 | 20240227 | 093800 | 3583527500 | 38450 | 38600 | 38600 | 38400 | 1263 |
| 577 | 20240227 | 093700 | 3534926750 | 38550 | 38550 | 38650 | 38400 | 2195 |
| 578 | 20240227 | 093600 | 3450369650 | 38550 | 38800 | 38800 | 38500 | 1937 |
| 579 | 20240227 | 093500 | 3375571600 | 38800 | 38850 | 38950 | 38800 | 2806 |
| 580 | 20240227 | 093400 | 3266542000 | 38850 | 38700 | 38850 | 38700 | 1670 |
| 581 | 20240227 | 093300 | 3201794100 | 38700 | 38800 | 38800 | 38700 | 1179 |
| 582 | 20240227 | 093200 | 3156110050 | 38800 | 38700 | 38800 | 38700 | 1468 |
| 583 | 20240227 | 093100 | 3099233450 | 38750 | 38800 | 38800 | 38700 | 1305 |
| 584 | 20240227 | 093000 | 3048679600 | 38800 | 38900 | 38950 | 38750 | 3380 |
| 585 | 20240227 | 092900 | 2917441500 | 38800 | 38850 | 39000 | 38800 | 3223 |
| 586 | 20240227 | 092800 | 2792024300 | 38850 | 38750 | 38900 | 38700 | 6333 |
| 587 | 20240227 | 092700 | 2546171850 | 38750 | 38650 | 38750 | 38650 | 1125 |
| 588 | 20240227 | 092600 | 2502621100 | 38600 | 38650 | 38800 | 38550 | 2623 |
| 589 | 20240227 | 092500 | 2401178100 | 38650 | 38600 | 38650 | 38500 | 1435 |
| 590 | 20240227 | 092400 | 2345831200 | 38600 | 38450 | 38600 | 38400 | 1947 |
| 591 | 20240227 | 092300 | 2270862650 | 38500 | 38600 | 38600 | 38450 | 2027 |
| 592 | 20240227 | 092200 | 2192730950 | 38550 | 38400 | 38600 | 38300 | 2505 |
| 593 | 20240227 | 092100 | 2096350150 | 38400 | 38350 | 38400 | 38300 | 1446 |
| 594 | 20240227 | 092000 | 2040919350 | 38350 | 38250 | 38350 | 38250 | 1229 |
| 595 | 20240227 | 091900 | 1993819700 | 38250 | 38250 | 38250 | 38200 | 1472 |
| 596 | 20240227 | 091800 | 1937536550 | 38300 | 38300 | 38350 | 38250 | 522 |
| 597 | 20240227 | 091700 | 1917539350 | 38350 | 38500 | 38550 | 38250 | 2263 |
| 598 | 20240227 | 091600 | 1830767450 | 38550 | 38500 | 38550 | 38450 | 1488 |
| 599 | 20240227 | 091500 | 1773456200 | 38500 | 38550 | 38550 | 38450 | 889 |
| 600 | 20240227 | 091400 | 1739229800 | 38500 | 38500 | 38500 | 38400 | 715 |
| 601 | 20240227 | 091300 | 1711716900 | 38500 | 38400 | 38500 | 38250 | 1690 |
| 602 | 20240227 | 091200 | 1646866400 | 38350 | 38450 | 38500 | 38350 | 1260 |
| 603 | 20240227 | 091100 | 1598414400 | 38450 | 38050 | 38650 | 38050 | 4394 |
| 604 | 20240227 | 091000 | 1429651250 | 38100 | 38150 | 38300 | 38050 | 1522 |
| 605 | 20240227 | 090900 | 1371587800 | 38100 | 38150 | 38200 | 38100 | 748 |
| 606 | 20240227 | 090800 | 1343063400 | 38100 | 38200 | 38250 | 38050 | 2137 |
| 607 | 20240227 | 090700 | 1261631550 | 38200 | 38300 | 38300 | 38150 | 625 |
| 608 | 20240227 | 090600 | 1237770000 | 38300 | 38150 | 38450 | 38150 | 2031 |
| 609 | 20240227 | 090500 | 1160028650 | 38150 | 38150 | 38200 | 38100 | 841 |
| 610 | 20240227 | 090400 | 1127932000 | 38150 | 38450 | 38450 | 38150 | 2331 |
| 611 | 20240227 | 090300 | 1038766950 | 38500 | 38100 | 38600 | 38100 | 2490 |
| 612 | 20240227 | 090200 | 943104800 | 38350 | 38250 | 38550 | 38050 | 4771 |
| 613 | 20240227 | 090100 | 760685100 | 38250 | 38000 | 38550 | 37750 | 8085 |
| 614 | 20240227 | 090000 | 453909850 | 38050 | 38700 | 38800 | 38000 | 11557 |