34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 191900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 25923 |
| 3 | 20240227 | 191800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20240227 | 191700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20240227 | 191600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20240227 | 191500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20240227 | 191400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20240227 | 191300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20240227 | 191200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20240227 | 191100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20240227 | 191000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20240227 | 190900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20240227 | 190800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20240227 | 190700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20240227 | 190600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20240227 | 190500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20240227 | 190400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20240227 | 190300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20240227 | 190200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20240227 | 190100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20240227 | 190000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20240227 | 185900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20240227 | 185800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20240227 | 185700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20240227 | 185600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20240227 | 185500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20240227 | 185400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20240227 | 185300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20240227 | 185200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20240227 | 185100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20240227 | 185000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20240227 | 184900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 25923 |
| 33 | 20240227 | 184800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20240227 | 184700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20240227 | 184600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20240227 | 184500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20240227 | 184400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20240227 | 184300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20240227 | 184200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20240227 | 184100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20240227 | 184000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20240227 | 183900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20240227 | 183800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20240227 | 183700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20240227 | 183600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20240227 | 183500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20240227 | 183400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20240227 | 183300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20240227 | 183200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20240227 | 183100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20240227 | 183000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20240227 | 182900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20240227 | 182800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20240227 | 182700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20240227 | 182600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20240227 | 182500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20240227 | 182400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20240227 | 182300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20240227 | 182200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20240227 | 182100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20240227 | 182000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20240227 | 181900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 25923 |
| 63 | 20240227 | 181800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20240227 | 181700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20240227 | 181600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20240227 | 181500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20240227 | 181400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20240227 | 181300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20240227 | 181200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20240227 | 181100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20240227 | 181000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20240227 | 180900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20240227 | 180800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20240227 | 180700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20240227 | 180600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20240227 | 180500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20240227 | 180400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20240227 | 180300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20240227 | 180200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20240227 | 180100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20240227 | 180000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20240227 | 175900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20240227 | 175800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20240227 | 175700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20240227 | 175600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20240227 | 175500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20240227 | 175400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20240227 | 175300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20240227 | 175200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20240227 | 175100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20240227 | 175000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20240227 | 174900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 25923 |
| 93 | 20240227 | 174800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20240227 | 174700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20240227 | 174600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20240227 | 174500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20240227 | 174400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20240227 | 174300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20240227 | 174200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20240227 | 174100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20240227 | 174000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20240227 | 173900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20240227 | 173800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20240227 | 173700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20240227 | 173600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20240227 | 173500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20240227 | 173400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20240227 | 173300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20240227 | 173200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20240227 | 173100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20240227 | 173000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20240227 | 172900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20240227 | 172800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20240227 | 172700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20240227 | 172600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20240227 | 172500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20240227 | 172400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20240227 | 172300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20240227 | 172200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20240227 | 172100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20240227 | 172000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20240227 | 171900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 25923 |
| 123 | 20240227 | 171800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20240227 | 171700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20240227 | 171600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20240227 | 171500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20240227 | 171400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20240227 | 171300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20240227 | 171200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20240227 | 171100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20240227 | 171000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20240227 | 170900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20240227 | 170800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20240227 | 170700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20240227 | 170600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20240227 | 170500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20240227 | 170400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20240227 | 170300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20240227 | 170200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20240227 | 170100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20240227 | 170000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20240227 | 165900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20240227 | 165800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20240227 | 165700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20240227 | 165600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20240227 | 165500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20240227 | 165400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20240227 | 165300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20240227 | 165200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20240227 | 165100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20240227 | 165000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20240227 | 164900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 25923 |
| 153 | 20240227 | 164800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20240227 | 164700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20240227 | 164600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20240227 | 164500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20240227 | 164400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20240227 | 164300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20240227 | 164200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20240227 | 164100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20240227 | 164000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20240227 | 163900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20240227 | 163800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20240227 | 163700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20240227 | 163600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20240227 | 163500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20240227 | 163400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20240227 | 163300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20240227 | 163200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20240227 | 163100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20240227 | 163000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20240227 | 162900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20240227 | 162800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20240227 | 162700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20240227 | 162600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20240227 | 162500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20240227 | 162400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20240227 | 162300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20240227 | 162200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20240227 | 162100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20240227 | 162000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20240227 | 161900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 25923 |
| 183 | 20240227 | 161800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20240227 | 161700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20240227 | 161600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20240227 | 161500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20240227 | 161400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20240227 | 161300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20240227 | 161200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20240227 | 161100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20240227 | 161000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20240227 | 160900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20240227 | 160800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20240227 | 160700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20240227 | 160600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20240227 | 160500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20240227 | 160400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20240227 | 160300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20240227 | 160200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 200 | 20240227 | 160100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 201 | 20240227 | 160000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 202 | 20240227 | 155900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 203 | 20240227 | 155800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 204 | 20240227 | 155700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 205 | 20240227 | 155600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 206 | 20240227 | 155500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 207 | 20240227 | 155400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 208 | 20240227 | 155300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 209 | 20240227 | 155200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 210 | 20240227 | 155100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 211 | 20240227 | 155000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 212 | 20240227 | 154900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 25923 |
| 213 | 20240227 | 154800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 214 | 20240227 | 154700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 215 | 20240227 | 154600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 216 | 20240227 | 154500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 217 | 20240227 | 154400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 218 | 20240227 | 154300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 219 | 20240227 | 154200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 220 | 20240227 | 154100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 221 | 20240227 | 154000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 222 | 20240227 | 153900 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 223 | 20240227 | 153800 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 224 | 20240227 | 153700 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 225 | 20240227 | 153600 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 226 | 20240227 | 153500 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 227 | 20240227 | 153400 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 228 | 20240227 | 153300 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 229 | 20240227 | 153200 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 230 | 20240227 | 153100 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 0 |
| 231 | 20240227 | 153000 | 84813528650 | 35100 | 35100 | 35100 | 35100 | 25923 |
| 232 | 20240227 | 152900 | 83903631350 | 35150 | 35150 | 35150 | 35150 | 0 |
| 233 | 20240227 | 152800 | 83903631350 | 35150 | 35150 | 35150 | 35150 | 0 |
| 234 | 20240227 | 152700 | 83903631350 | 35150 | 35150 | 35150 | 35150 | 0 |
| 235 | 20240227 | 152600 | 83903631350 | 35150 | 35150 | 35150 | 35150 | 0 |
| 236 | 20240227 | 152500 | 83903631350 | 35150 | 35150 | 35150 | 35150 | 0 |
| 237 | 20240227 | 152400 | 83903631350 | 35150 | 35150 | 35150 | 35150 | 0 |
| 238 | 20240227 | 152300 | 83903631350 | 35150 | 35150 | 35150 | 35150 | 0 |
| 239 | 20240227 | 152200 | 83903631350 | 35150 | 35150 | 35150 | 35150 | 0 |
| 240 | 20240227 | 152100 | 83903631350 | 35150 | 35150 | 35150 | 35150 | 0 |
| 241 | 20240227 | 152000 | 83903631350 | 35150 | 35150 | 35150 | 35150 | 0 |
| 242 | 20240227 | 151900 | 83903631350 | 35150 | 35200 | 35200 | 35100 | 6241 |
| 243 | 20240227 | 151800 | 83684150900 | 35200 | 35150 | 35200 | 35150 | 6308 |
| 244 | 20240227 | 151700 | 83462112550 | 35200 | 35150 | 35250 | 35050 | 9833 |
| 245 | 20240227 | 151600 | 83116033850 | 35150 | 35100 | 35150 | 35050 | 6805 |
| 246 | 20240227 | 151500 | 82877155000 | 35100 | 35150 | 35150 | 35050 | 5372 |
| 247 | 20240227 | 151400 | 82688611200 | 35150 | 35100 | 35200 | 35050 | 4770 |
| 248 | 20240227 | 151300 | 82521033500 | 35150 | 35150 | 35200 | 35100 | 3332 |
| 249 | 20240227 | 151200 | 82403967200 | 35200 | 35200 | 35200 | 35100 | 3978 |
| 250 | 20240227 | 151100 | 82264123600 | 35200 | 35250 | 35250 | 35150 | 6407 |
| 251 | 20240227 | 151000 | 82038696500 | 35200 | 35200 | 35250 | 35200 | 3365 |
| 252 | 20240227 | 150900 | 81920121750 | 35250 | 35250 | 35250 | 35150 | 2245 |
| 253 | 20240227 | 150800 | 81841090650 | 35200 | 35200 | 35250 | 35150 | 3203 |
| 254 | 20240227 | 150700 | 81728356400 | 35200 | 35200 | 35250 | 35150 | 4172 |
| 255 | 20240227 | 150600 | 81581468050 | 35250 | 35250 | 35300 | 35150 | 7846 |
| 256 | 20240227 | 150500 | 81305102750 | 35200 | 35300 | 35300 | 35200 | 6444 |
| 257 | 20240227 | 150400 | 81077936250 | 35300 | 35200 | 35350 | 35150 | 15885 |
| 258 | 20240227 | 150300 | 80517752050 | 35200 | 35150 | 35200 | 35100 | 4718 |
| 259 | 20240227 | 150200 | 80351959100 | 35150 | 35050 | 35150 | 35050 | 7317 |
| 260 | 20240227 | 150100 | 80094924050 | 35100 | 35050 | 35100 | 35000 | 2146 |
| 261 | 20240227 | 150000 | 80019610500 | 35050 | 35000 | 35050 | 35000 | 3075 |
| 262 | 20240227 | 145900 | 79911843550 | 35050 | 35000 | 35050 | 35000 | 2337 |
| 263 | 20240227 | 145800 | 79830005300 | 35000 | 35050 | 35050 | 34950 | 3217 |
| 264 | 20240227 | 145700 | 79717392750 | 35000 | 34950 | 35050 | 34950 | 6070 |
| 265 | 20240227 | 145600 | 79504932450 | 35000 | 35000 | 35000 | 34900 | 3125 |
| 266 | 20240227 | 145500 | 79395741900 | 35000 | 34950 | 35000 | 34900 | 2360 |
| 267 | 20240227 | 145400 | 79313275500 | 34950 | 34950 | 34950 | 34850 | 2521 |
| 268 | 20240227 | 145300 | 79225271850 | 34950 | 34850 | 34950 | 34800 | 4634 |
| 269 | 20240227 | 145200 | 79063704650 | 34800 | 34800 | 34850 | 34750 | 3034 |
| 270 | 20240227 | 145100 | 78958115250 | 34800 | 34800 | 34850 | 34750 | 1310 |
| 271 | 20240227 | 145000 | 78912542950 | 34850 | 34800 | 34850 | 34750 | 6173 |
| 272 | 20240227 | 144900 | 78697599650 | 34850 | 34800 | 34850 | 34800 | 1417 |
| 273 | 20240227 | 144800 | 78648259050 | 34850 | 34700 | 34850 | 34650 | 4072 |
| 274 | 20240227 | 144700 | 78506611350 | 34750 | 34700 | 34750 | 34650 | 2471 |
| 275 | 20240227 | 144600 | 78420863200 | 34700 | 34650 | 34750 | 34600 | 3598 |
| 276 | 20240227 | 144500 | 78296113550 | 34650 | 34650 | 34700 | 34550 | 3211 |
| 277 | 20240227 | 144400 | 78184930800 | 34650 | 34550 | 34650 | 34550 | 3614 |
| 278 | 20240227 | 144300 | 78059924100 | 34600 | 34550 | 34650 | 34500 | 5598 |
| 279 | 20240227 | 144200 | 77866465700 | 34550 | 34700 | 34750 | 34550 | 5064 |
| 280 | 20240227 | 144100 | 77691261650 | 34700 | 34600 | 34750 | 34550 | 8919 |
| 281 | 20240227 | 144000 | 77382071950 | 34500 | 34850 | 34850 | 34450 | 32054 |
| 282 | 20240227 | 143900 | 76272069850 | 34850 | 34800 | 34950 | 34800 | 3181 |
| 283 | 20240227 | 143800 | 76161203600 | 34800 | 34950 | 34950 | 34800 | 4023 |
| 284 | 20240227 | 143700 | 76020910300 | 34900 | 34950 | 35000 | 34900 | 5111 |
| 285 | 20240227 | 143600 | 75842466150 | 34950 | 35050 | 35050 | 34950 | 7008 |
| 286 | 20240227 | 143500 | 75597255650 | 35050 | 35050 | 35050 | 35000 | 2944 |
| 287 | 20240227 | 143400 | 75494166600 | 35050 | 35100 | 35100 | 35000 | 1982 |
| 288 | 20240227 | 143300 | 75424683100 | 35100 | 35100 | 35100 | 35050 | 1351 |
| 289 | 20240227 | 143200 | 75377275850 | 35100 | 35150 | 35150 | 35050 | 2189 |
| 290 | 20240227 | 143100 | 75300522200 | 35150 | 35100 | 35150 | 35050 | 1846 |
| 291 | 20240227 | 143000 | 75235711650 | 35150 | 35100 | 35150 | 35050 | 3152 |
| 292 | 20240227 | 142900 | 75125050300 | 35100 | 35100 | 35100 | 35050 | 2532 |
| 293 | 20240227 | 142800 | 75036288450 | 35100 | 35100 | 35100 | 35050 | 2480 |
| 294 | 20240227 | 142700 | 74949323700 | 35100 | 35200 | 35200 | 35050 | 8110 |
| 295 | 20240227 | 142600 | 74664548050 | 35150 | 35150 | 35200 | 35100 | 3134 |
| 296 | 20240227 | 142500 | 74554366600 | 35150 | 35200 | 35200 | 35150 | 722 |
| 297 | 20240227 | 142400 | 74528975500 | 35150 | 35200 | 35200 | 35100 | 2872 |
| 298 | 20240227 | 142300 | 74427977300 | 35200 | 35250 | 35250 | 35150 | 6244 |
| 299 | 20240227 | 142200 | 74208268050 | 35200 | 35200 | 35250 | 35200 | 3674 |
| 300 | 20240227 | 142100 | 74078768850 | 35250 | 35200 | 35250 | 35150 | 4375 |
| 301 | 20240227 | 142000 | 73924713400 | 35150 | 35150 | 35200 | 35100 | 1377 |
| 302 | 20240227 | 141900 | 73876291600 | 35150 | 35150 | 35200 | 35100 | 2184 |
| 303 | 20240227 | 141800 | 73799579350 | 35150 | 35150 | 35150 | 35100 | 2000 |
| 304 | 20240227 | 141700 | 73729310950 | 35150 | 35200 | 35200 | 35100 | 3352 |
| 305 | 20240227 | 141600 | 73611560900 | 35200 | 35150 | 35200 | 35150 | 3285 |
| 306 | 20240227 | 141500 | 73496055150 | 35150 | 35100 | 35150 | 35100 | 2169 |
| 307 | 20240227 | 141400 | 73419842450 | 35100 | 35150 | 35150 | 35050 | 1157 |
| 308 | 20240227 | 141300 | 73379226250 | 35100 | 35100 | 35150 | 35050 | 4377 |
| 309 | 20240227 | 141200 | 73225576200 | 35150 | 35150 | 35150 | 35100 | 1404 |
| 310 | 20240227 | 141100 | 73176248550 | 35150 | 35150 | 35150 | 35050 | 3755 |
| 311 | 20240227 | 141000 | 73044468100 | 35100 | 35100 | 35150 | 35050 | 3293 |
| 312 | 20240227 | 140900 | 72928863300 | 35050 | 35100 | 35150 | 35050 | 3041 |
| 313 | 20240227 | 140800 | 72822096800 | 35150 | 35100 | 35200 | 35050 | 1859 |
| 314 | 20240227 | 140700 | 72756825000 | 35100 | 35200 | 35250 | 35100 | 8712 |
| 315 | 20240227 | 140600 | 72450068900 | 35250 | 35200 | 35300 | 35150 | 13639 |
| 316 | 20240227 | 140500 | 71969719300 | 35150 | 35100 | 35200 | 35100 | 5351 |
| 317 | 20240227 | 140400 | 71781571700 | 35150 | 35150 | 35150 | 35100 | 1644 |
| 318 | 20240227 | 140300 | 71723804000 | 35100 | 35000 | 35100 | 35000 | 2856 |
| 319 | 20240227 | 140200 | 71623630800 | 35000 | 34950 | 35100 | 34950 | 9700 |
| 320 | 20240227 | 140100 | 71284058600 | 35000 | 35100 | 35100 | 34950 | 7454 |
| 321 | 20240227 | 140000 | 71023180350 | 35050 | 35100 | 35100 | 35050 | 1989 |
| 322 | 20240227 | 135900 | 70953414950 | 35100 | 35050 | 35100 | 35000 | 2016 |
| 323 | 20240227 | 135800 | 70882779250 | 35050 | 35050 | 35100 | 35000 | 7124 |
| 324 | 20240227 | 135700 | 70633254950 | 35050 | 35150 | 35200 | 35050 | 5829 |
| 325 | 20240227 | 135600 | 70428492600 | 35200 | 35200 | 35200 | 35150 | 2853 |
| 326 | 20240227 | 135500 | 70328159400 | 35200 | 35100 | 35200 | 35100 | 3664 |
| 327 | 20240227 | 135400 | 70199322400 | 35150 | 35100 | 35150 | 35000 | 17867 |
| 328 | 20240227 | 135300 | 69572727300 | 35100 | 35200 | 35200 | 35100 | 3220 |
| 329 | 20240227 | 135200 | 69459625150 | 35200 | 35150 | 35200 | 35100 | 3844 |
| 330 | 20240227 | 135100 | 69324512850 | 35100 | 35150 | 35200 | 35100 | 8400 |
| 331 | 20240227 | 135000 | 69029335050 | 35200 | 35200 | 35200 | 35100 | 8842 |
| 332 | 20240227 | 134900 | 68718567500 | 35200 | 35300 | 35300 | 35200 | 5808 |
| 333 | 20240227 | 134800 | 68513930900 | 35300 | 35250 | 35300 | 35200 | 5014 |
| 334 | 20240227 | 134700 | 68337101200 | 35200 | 35400 | 35450 | 35200 | 15175 |
| 335 | 20240227 | 134600 | 67801001550 | 35450 | 35500 | 35500 | 35400 | 6408 |
| 336 | 20240227 | 134500 | 67573868300 | 35450 | 35550 | 35550 | 35450 | 7129 |
| 337 | 20240227 | 134400 | 67320731700 | 35550 | 35550 | 35600 | 35400 | 14214 |
| 338 | 20240227 | 134300 | 66816319150 | 35550 | 35650 | 35650 | 35550 | 9665 |
| 339 | 20240227 | 134200 | 66472306350 | 35650 | 35600 | 35650 | 35550 | 6124 |
| 340 | 20240227 | 134100 | 66254352000 | 35550 | 35800 | 35800 | 35550 | 10866 |
| 341 | 20240227 | 134000 | 65867140100 | 35800 | 35800 | 35800 | 35700 | 7924 |
| 342 | 20240227 | 133900 | 65583766850 | 35800 | 35650 | 35800 | 35600 | 16085 |
| 343 | 20240227 | 133800 | 65008877300 | 35650 | 35750 | 35800 | 35600 | 14114 |
| 344 | 20240227 | 133700 | 64505227400 | 35750 | 35750 | 35850 | 35750 | 27458 |
| 345 | 20240227 | 133600 | 63522103850 | 35700 | 35600 | 35800 | 35600 | 31270 |
| 346 | 20240227 | 133500 | 62405229350 | 35650 | 35600 | 35650 | 35550 | 19839 |
| 347 | 20240227 | 133400 | 61698813700 | 35550 | 35650 | 35700 | 35550 | 21131 |
| 348 | 20240227 | 133300 | 60945977850 | 35700 | 35450 | 35700 | 35400 | 87241 |
| 349 | 20240227 | 133200 | 57842800200 | 35450 | 35350 | 35450 | 35300 | 53541 |
| 350 | 20240227 | 133100 | 55947963100 | 35350 | 35100 | 35350 | 35050 | 80615 |
| 351 | 20240227 | 133000 | 53110369450 | 35100 | 35100 | 35100 | 35050 | 5447 |
| 352 | 20240227 | 132900 | 52919194050 | 35100 | 34950 | 35100 | 34950 | 16692 |
| 353 | 20240227 | 132800 | 52334522000 | 34950 | 35000 | 35000 | 34950 | 2327 |
| 354 | 20240227 | 132700 | 52253148800 | 35000 | 34950 | 35000 | 34900 | 2643 |
| 355 | 20240227 | 132600 | 52160732600 | 34950 | 34950 | 34950 | 34850 | 3776 |
| 356 | 20240227 | 132500 | 52028890450 | 34900 | 35000 | 35050 | 34900 | 2547 |
| 357 | 20240227 | 132400 | 51939845500 | 35000 | 35050 | 35100 | 35000 | 4772 |
| 358 | 20240227 | 132300 | 51772649450 | 35100 | 35100 | 35100 | 35000 | 10242 |
| 359 | 20240227 | 132200 | 51413357750 | 35100 | 35100 | 35100 | 35050 | 2743 |
| 360 | 20240227 | 132100 | 51317119750 | 35050 | 35050 | 35100 | 35000 | 9483 |
| 361 | 20240227 | 132000 | 50984843750 | 35000 | 35050 | 35050 | 34950 | 3277 |
| 362 | 20240227 | 131900 | 50870124100 | 35000 | 35050 | 35100 | 35000 | 3749 |
| 363 | 20240227 | 131800 | 50738785550 | 35050 | 34950 | 35100 | 34900 | 24271 |
| 364 | 20240227 | 131700 | 49888973000 | 34950 | 35000 | 35000 | 34900 | 2709 |
| 365 | 20240227 | 131600 | 49794237600 | 35000 | 34950 | 35000 | 34950 | 2593 |
| 366 | 20240227 | 131500 | 49703573750 | 34950 | 34900 | 35000 | 34850 | 7578 |
| 367 | 20240227 | 131400 | 49438810550 | 34900 | 34850 | 34900 | 34800 | 2152 |
| 368 | 20240227 | 131300 | 49363781500 | 34850 | 34850 | 34900 | 34850 | 878 |
| 369 | 20240227 | 131200 | 49333156850 | 34850 | 34850 | 34900 | 34800 | 3634 |
| 370 | 20240227 | 131100 | 49206407050 | 34850 | 34800 | 34900 | 34800 | 483 |
| 371 | 20240227 | 131000 | 49189570100 | 34850 | 34800 | 34900 | 34750 | 3006 |
| 372 | 20240227 | 130900 | 49084914050 | 34750 | 34900 | 34950 | 34750 | 4498 |
| 373 | 20240227 | 130800 | 48928093650 | 34950 | 34900 | 34950 | 34850 | 1762 |
| 374 | 20240227 | 130700 | 48866578700 | 34900 | 34900 | 34950 | 34850 | 962 |
| 375 | 20240227 | 130600 | 48832993100 | 34850 | 34950 | 34950 | 34850 | 1372 |
| 376 | 20240227 | 130500 | 48785106750 | 34900 | 34900 | 34950 | 34900 | 2164 |
| 377 | 20240227 | 130400 | 48709511800 | 34900 | 34950 | 34950 | 34850 | 2374 |
| 378 | 20240227 | 130300 | 48626693600 | 34950 | 35000 | 35000 | 34900 | 3966 |
| 379 | 20240227 | 130200 | 48488076700 | 35000 | 35000 | 35000 | 34900 | 7244 |
| 380 | 20240227 | 130100 | 48234780550 | 35000 | 34950 | 35050 | 34900 | 23122 |
| 381 | 20240227 | 130000 | 47425434650 | 34950 | 34800 | 35000 | 34750 | 27396 |
| 382 | 20240227 | 125900 | 46468726500 | 34800 | 34700 | 34850 | 34700 | 9299 |
| 383 | 20240227 | 125800 | 46145351900 | 34700 | 34550 | 34700 | 34500 | 11401 |
| 384 | 20240227 | 125700 | 45750071650 | 34500 | 34450 | 34500 | 34400 | 10944 |
| 385 | 20240227 | 125600 | 45372904550 | 34450 | 34500 | 34500 | 34400 | 928 |
| 386 | 20240227 | 125500 | 45340942850 | 34500 | 34500 | 34500 | 34400 | 883 |
| 387 | 20240227 | 125400 | 45310510250 | 34500 | 34500 | 34550 | 34400 | 3142 |
| 388 | 20240227 | 125300 | 45202178800 | 34450 | 34550 | 34550 | 34450 | 1085 |
| 389 | 20240227 | 125200 | 45164740650 | 34550 | 34550 | 34550 | 34500 | 827 |
| 390 | 20240227 | 125100 | 45136188250 | 34550 | 34550 | 34550 | 34500 | 872 |
| 391 | 20240227 | 125000 | 45106076500 | 34500 | 34550 | 34550 | 34400 | 3231 |
| 392 | 20240227 | 124900 | 44994621400 | 34550 | 34600 | 34600 | 34500 | 4602 |
| 393 | 20240227 | 124800 | 44835607300 | 34600 | 34650 | 34650 | 34550 | 2799 |
| 394 | 20240227 | 124700 | 44738737350 | 34650 | 34650 | 34650 | 34600 | 645 |
| 395 | 20240227 | 124600 | 44716398400 | 34650 | 34600 | 34650 | 34550 | 1378 |
| 396 | 20240227 | 124500 | 44668735800 | 34600 | 34600 | 34600 | 34550 | 1216 |
| 397 | 20240227 | 124400 | 44626663050 | 34600 | 34600 | 34600 | 34550 | 638 |
| 398 | 20240227 | 124300 | 44604590600 | 34600 | 34600 | 34600 | 34550 | 527 |
| 399 | 20240227 | 124200 | 44586363650 | 34600 | 34600 | 34600 | 34550 | 353 |
| 400 | 20240227 | 124100 | 44574150850 | 34600 | 34600 | 34600 | 34550 | 1054 |
| 401 | 20240227 | 124000 | 44537687600 | 34600 | 34600 | 34600 | 34550 | 819 |
| 402 | 20240227 | 123900 | 44509363700 | 34600 | 34600 | 34600 | 34550 | 492 |
| 403 | 20240227 | 123800 | 44492342250 | 34600 | 34600 | 34600 | 34550 | 585 |
| 404 | 20240227 | 123700 | 44472104900 | 34600 | 34600 | 34600 | 34550 | 1694 |
| 405 | 20240227 | 123600 | 44413504200 | 34600 | 34550 | 34600 | 34500 | 290 |
| 406 | 20240227 | 123500 | 44403480400 | 34550 | 34550 | 34600 | 34550 | 1771 |
| 407 | 20240227 | 123400 | 44342261450 | 34550 | 34600 | 34650 | 34550 | 4320 |
| 408 | 20240227 | 123300 | 44192805650 | 34600 | 34550 | 34600 | 34550 | 586 |
| 409 | 20240227 | 123200 | 44172531150 | 34600 | 34550 | 34600 | 34500 | 2915 |
| 410 | 20240227 | 123100 | 44071812400 | 34550 | 34550 | 34550 | 34500 | 340 |
| 411 | 20240227 | 123000 | 44060075300 | 34500 | 34500 | 34550 | 34500 | 1001 |
| 412 | 20240227 | 122900 | 44025515250 | 34500 | 34550 | 34550 | 34500 | 556 |
| 413 | 20240227 | 122800 | 44006314700 | 34550 | 34550 | 34550 | 34500 | 2442 |
| 414 | 20240227 | 122700 | 43921956950 | 34500 | 34400 | 34550 | 34400 | 12548 |
| 415 | 20240227 | 122600 | 43489708100 | 34350 | 34300 | 34400 | 34250 | 3598 |
| 416 | 20240227 | 122500 | 43366198900 | 34300 | 34300 | 34300 | 34250 | 339 |
| 417 | 20240227 | 122400 | 43354580050 | 34300 | 34300 | 34300 | 34250 | 456 |
| 418 | 20240227 | 122300 | 43338941400 | 34300 | 34300 | 34300 | 34250 | 589 |
| 419 | 20240227 | 122200 | 43318753200 | 34300 | 34350 | 34350 | 34250 | 1352 |
| 420 | 20240227 | 122100 | 43272394600 | 34350 | 34350 | 34350 | 34300 | 2894 |
| 421 | 20240227 | 122000 | 43173108600 | 34350 | 34350 | 34350 | 34300 | 403 |
| 422 | 20240227 | 121900 | 43159267650 | 34350 | 34350 | 34350 | 34300 | 2493 |
| 423 | 20240227 | 121800 | 43073733700 | 34350 | 34200 | 34350 | 34200 | 1075 |
| 424 | 20240227 | 121700 | 43036862500 | 34250 | 34250 | 34250 | 34200 | 531 |
| 425 | 20240227 | 121600 | 43018678300 | 34250 | 34250 | 34250 | 34200 | 731 |
| 426 | 20240227 | 121500 | 42993656500 | 34250 | 34250 | 34250 | 34200 | 767 |
| 427 | 20240227 | 121400 | 42967390250 | 34250 | 34200 | 34300 | 34200 | 1177 |
| 428 | 20240227 | 121300 | 42927091500 | 34250 | 34300 | 34300 | 34200 | 1972 |
| 429 | 20240227 | 121200 | 42859556100 | 34350 | 34350 | 34350 | 34300 | 2033 |
| 430 | 20240227 | 121100 | 42789798850 | 34350 | 34350 | 34350 | 34300 | 816 |
| 431 | 20240227 | 121000 | 42761781150 | 34350 | 34350 | 34350 | 34300 | 644 |
| 432 | 20240227 | 120900 | 42739668800 | 34350 | 34350 | 34350 | 34300 | 529 |
| 433 | 20240227 | 120800 | 42721513500 | 34300 | 34350 | 34350 | 34300 | 412 |
| 434 | 20240227 | 120700 | 42707362750 | 34350 | 34300 | 34350 | 34250 | 483 |
| 435 | 20240227 | 120600 | 42690792200 | 34300 | 34250 | 34350 | 34250 | 5287 |
| 436 | 20240227 | 120500 | 42509571450 | 34250 | 34250 | 34250 | 34200 | 1112 |
| 437 | 20240227 | 120400 | 42471502150 | 34200 | 34300 | 34300 | 34200 | 1633 |
| 438 | 20240227 | 120300 | 42415571000 | 34250 | 34250 | 34300 | 34250 | 480 |
| 439 | 20240227 | 120200 | 42399115800 | 34300 | 34300 | 34300 | 34250 | 473 |
| 440 | 20240227 | 120100 | 42382906150 | 34300 | 34200 | 34300 | 34200 | 484 |
| 441 | 20240227 | 120000 | 42366317950 | 34250 | 34300 | 34300 | 34200 | 717 |
| 442 | 20240227 | 115900 | 42341774950 | 34300 | 34250 | 34300 | 34200 | 543 |
| 443 | 20240227 | 115800 | 42323181400 | 34250 | 34200 | 34250 | 34200 | 473 |
| 444 | 20240227 | 115700 | 42306992800 | 34200 | 34200 | 34200 | 34150 | 2514 |
| 445 | 20240227 | 115600 | 42221090200 | 34150 | 34250 | 34250 | 34150 | 1425 |
| 446 | 20240227 | 115500 | 42172359500 | 34250 | 34250 | 34250 | 34200 | 959 |
| 447 | 20240227 | 115400 | 42139518350 | 34250 | 34350 | 34350 | 34250 | 1960 |
| 448 | 20240227 | 115300 | 42072372100 | 34350 | 34350 | 34350 | 34250 | 640 |
| 449 | 20240227 | 115200 | 42050414550 | 34350 | 34300 | 34350 | 34300 | 617 |
| 450 | 20240227 | 115100 | 42029232600 | 34300 | 34300 | 34300 | 34250 | 859 |
| 451 | 20240227 | 115000 | 41999770250 | 34300 | 34250 | 34300 | 34200 | 2843 |
| 452 | 20240227 | 114900 | 41902389500 | 34250 | 34250 | 34250 | 34200 | 1442 |
| 453 | 20240227 | 114800 | 41853063600 | 34200 | 34300 | 34300 | 34200 | 1140 |
| 454 | 20240227 | 114700 | 41814004950 | 34300 | 34300 | 34300 | 34250 | 819 |
| 455 | 20240227 | 114600 | 41785920800 | 34250 | 34300 | 34300 | 34250 | 1302 |
| 456 | 20240227 | 114500 | 41741310950 | 34300 | 34350 | 34350 | 34250 | 2372 |
| 457 | 20240227 | 114400 | 41659936650 | 34350 | 34350 | 34350 | 34300 | 614 |
| 458 | 20240227 | 114300 | 41638846650 | 34350 | 34350 | 34350 | 34300 | 434 |
| 459 | 20240227 | 114200 | 41623945600 | 34350 | 34350 | 34350 | 34300 | 506 |
| 460 | 20240227 | 114100 | 41606567700 | 34350 | 34350 | 34400 | 34300 | 544 |
| 461 | 20240227 | 114000 | 41587883350 | 34350 | 34450 | 34450 | 34300 | 1465 |
| 462 | 20240227 | 113900 | 41537511800 | 34450 | 34450 | 34450 | 34400 | 1382 |
| 463 | 20240227 | 113800 | 41489922850 | 34450 | 34450 | 34450 | 34400 | 720 |
| 464 | 20240227 | 113700 | 41465130400 | 34450 | 34450 | 34450 | 34400 | 1079 |
| 465 | 20240227 | 113600 | 41427988750 | 34450 | 34500 | 34500 | 34400 | 453 |
| 466 | 20240227 | 113500 | 41412383700 | 34450 | 34450 | 34500 | 34400 | 1161 |
| 467 | 20240227 | 113400 | 41372376300 | 34500 | 34450 | 34500 | 34400 | 1948 |
| 468 | 20240227 | 113300 | 41305257150 | 34450 | 34400 | 34450 | 34400 | 348 |
| 469 | 20240227 | 113200 | 41293280350 | 34350 | 34350 | 34450 | 34350 | 1620 |
| 470 | 20240227 | 113100 | 41237549350 | 34350 | 34250 | 34350 | 34250 | 873 |
| 471 | 20240227 | 113000 | 41207626350 | 34200 | 34250 | 34300 | 34200 | 593 |
| 472 | 20240227 | 112900 | 41187307900 | 34250 | 34200 | 34250 | 34150 | 1075 |
| 473 | 20240227 | 112800 | 41150541400 | 34150 | 34200 | 34200 | 34150 | 395 |
| 474 | 20240227 | 112700 | 41137034850 | 34200 | 34250 | 34250 | 34150 | 2535 |
| 475 | 20240227 | 112600 | 41050374300 | 34250 | 34300 | 34300 | 34200 | 2998 |
| 476 | 20240227 | 112500 | 40947693050 | 34250 | 34300 | 34350 | 34250 | 1082 |
| 477 | 20240227 | 112400 | 40910615650 | 34250 | 34400 | 34400 | 34250 | 3098 |
| 478 | 20240227 | 112300 | 40804318700 | 34400 | 34400 | 34450 | 34350 | 2003 |
| 479 | 20240227 | 112200 | 40735429150 | 34400 | 34300 | 34400 | 34300 | 978 |
| 480 | 20240227 | 112100 | 40701832950 | 34350 | 34300 | 34350 | 34300 | 675 |
| 481 | 20240227 | 112000 | 40678657000 | 34300 | 34350 | 34450 | 34300 | 951 |
| 482 | 20240227 | 111900 | 40645974450 | 34400 | 34350 | 34400 | 34350 | 497 |
| 483 | 20240227 | 111800 | 40628882700 | 34400 | 34350 | 34400 | 34350 | 3125 |
| 484 | 20240227 | 111700 | 40521468800 | 34350 | 34350 | 34400 | 34300 | 1215 |
| 485 | 20240227 | 111600 | 40479734200 | 34350 | 34400 | 34400 | 34350 | 755 |
| 486 | 20240227 | 111500 | 40453793550 | 34400 | 34400 | 34450 | 34350 | 2218 |
| 487 | 20240227 | 111400 | 40377463350 | 34400 | 34350 | 34400 | 34350 | 520 |
| 488 | 20240227 | 111300 | 40359595900 | 34350 | 34300 | 34350 | 34250 | 379 |
| 489 | 20240227 | 111200 | 40346593850 | 34250 | 34250 | 34300 | 34200 | 2039 |
| 490 | 20240227 | 111100 | 40276702450 | 34250 | 34300 | 34300 | 34200 | 1460 |
| 491 | 20240227 | 111000 | 40226740400 | 34300 | 34300 | 34350 | 34200 | 2898 |
| 492 | 20240227 | 110900 | 40127486600 | 34350 | 34300 | 34350 | 34250 | 418 |
| 493 | 20240227 | 110800 | 40113143350 | 34300 | 34350 | 34350 | 34300 | 714 |
| 494 | 20240227 | 110700 | 40088651800 | 34350 | 34300 | 34350 | 34250 | 1771 |
| 495 | 20240227 | 110600 | 40027845100 | 34350 | 34250 | 34350 | 34200 | 3151 |
| 496 | 20240227 | 110500 | 39919910250 | 34300 | 34350 | 34400 | 34250 | 2369 |
| 497 | 20240227 | 110400 | 39838599150 | 34350 | 34300 | 34350 | 34300 | 2072 |
| 498 | 20240227 | 110300 | 39767466600 | 34300 | 34200 | 34300 | 34200 | 1417 |
| 499 | 20240227 | 110200 | 39718941950 | 34200 | 34200 | 34200 | 34150 | 1308 |
| 500 | 20240227 | 110100 | 39674240100 | 34250 | 34150 | 34250 | 34100 | 3473 |
| 501 | 20240227 | 110000 | 39555486150 | 34150 | 34000 | 34150 | 34000 | 5962 |
| 502 | 20240227 | 105900 | 39352351950 | 34050 | 34100 | 34200 | 34000 | 19705 |
| 503 | 20240227 | 105800 | 38681192750 | 34100 | 34200 | 34200 | 34100 | 8562 |
| 504 | 20240227 | 105700 | 38388946100 | 34200 | 34250 | 34250 | 34150 | 3074 |
| 505 | 20240227 | 105600 | 38283814100 | 34200 | 34200 | 34300 | 34200 | 5150 |
| 506 | 20240227 | 105500 | 38107560500 | 34250 | 34250 | 34300 | 34200 | 6039 |
| 507 | 20240227 | 105400 | 37900734300 | 34300 | 34350 | 34350 | 34250 | 1946 |
| 508 | 20240227 | 105300 | 37833980300 | 34350 | 34300 | 34350 | 34300 | 2958 |
| 509 | 20240227 | 105200 | 37732506800 | 34300 | 34400 | 34450 | 34300 | 3597 |
| 510 | 20240227 | 105100 | 37608846450 | 34350 | 34350 | 34450 | 34300 | 5376 |
| 511 | 20240227 | 105000 | 37424080650 | 34400 | 34500 | 34550 | 34350 | 7261 |
| 512 | 20240227 | 104900 | 37174164800 | 34550 | 34450 | 34600 | 34450 | 1896 |
| 513 | 20240227 | 104800 | 37108802950 | 34450 | 34550 | 34550 | 34450 | 4875 |
| 514 | 20240227 | 104700 | 36940717100 | 34550 | 34700 | 34700 | 34500 | 7199 |
| 515 | 20240227 | 104600 | 36691669100 | 34650 | 34800 | 34800 | 34650 | 2306 |
| 516 | 20240227 | 104500 | 36611540700 | 34750 | 34800 | 34900 | 34750 | 4595 |
| 517 | 20240227 | 104400 | 36451504150 | 34850 | 34900 | 34900 | 34800 | 2526 |
| 518 | 20240227 | 104300 | 36363462950 | 34900 | 34850 | 34950 | 34800 | 10947 |
| 519 | 20240227 | 104200 | 35981784000 | 34850 | 34600 | 34900 | 34550 | 11269 |
| 520 | 20240227 | 104100 | 35590390500 | 34600 | 34600 | 34650 | 34550 | 2296 |
| 521 | 20240227 | 104000 | 35510957450 | 34550 | 34600 | 34650 | 34550 | 3453 |
| 522 | 20240227 | 103900 | 35391465300 | 34650 | 34650 | 34700 | 34600 | 2803 |
| 523 | 20240227 | 103800 | 35294350100 | 34650 | 34550 | 34650 | 34550 | 2508 |
| 524 | 20240227 | 103700 | 35207571300 | 34550 | 34500 | 34600 | 34450 | 1516 |
| 525 | 20240227 | 103600 | 35155234700 | 34550 | 34500 | 34550 | 34450 | 5584 |
| 526 | 20240227 | 103500 | 34962779550 | 34550 | 34500 | 34550 | 34450 | 1654 |
| 527 | 20240227 | 103400 | 34905718200 | 34500 | 34500 | 34550 | 34450 | 1628 |
| 528 | 20240227 | 103300 | 34849556550 | 34500 | 34500 | 34500 | 34450 | 1349 |
| 529 | 20240227 | 103200 | 34803049200 | 34500 | 34450 | 34500 | 34400 | 1938 |
| 530 | 20240227 | 103100 | 34736305100 | 34500 | 34450 | 34500 | 34400 | 1132 |
| 531 | 20240227 | 103000 | 34697293800 | 34450 | 34450 | 34500 | 34400 | 1592 |
| 532 | 20240227 | 102900 | 34642487300 | 34500 | 34550 | 34600 | 34400 | 9271 |
| 533 | 20240227 | 102800 | 34322637950 | 34550 | 34700 | 34700 | 34550 | 6185 |
| 534 | 20240227 | 102700 | 34108567600 | 34700 | 34600 | 34750 | 34600 | 2725 |
| 535 | 20240227 | 102600 | 34014098200 | 34650 | 34600 | 34700 | 34600 | 2254 |
| 536 | 20240227 | 102500 | 33935933600 | 34700 | 34500 | 34700 | 34500 | 2880 |
| 537 | 20240227 | 102400 | 33836376300 | 34500 | 34550 | 34650 | 34450 | 7013 |
| 538 | 20240227 | 102300 | 33594298400 | 34550 | 34600 | 34650 | 34550 | 3827 |
| 539 | 20240227 | 102200 | 33461987900 | 34600 | 34600 | 34700 | 34550 | 3888 |
| 540 | 20240227 | 102100 | 33327411450 | 34650 | 34600 | 34650 | 34550 | 3435 |
| 541 | 20240227 | 102000 | 33208619100 | 34650 | 34700 | 34700 | 34550 | 6354 |
| 542 | 20240227 | 101900 | 32988602350 | 34650 | 35000 | 35000 | 34650 | 10939 |
| 543 | 20240227 | 101800 | 32607746350 | 34950 | 35050 | 35100 | 34900 | 7021 |
| 544 | 20240227 | 101700 | 32361874950 | 35050 | 35050 | 35100 | 34950 | 10585 |
| 545 | 20240227 | 101600 | 31990865650 | 35050 | 34850 | 35050 | 34800 | 4874 |
| 546 | 20240227 | 101500 | 31820582750 | 34800 | 34950 | 35000 | 34800 | 15247 |
| 547 | 20240227 | 101400 | 31288787800 | 35050 | 35000 | 35100 | 34850 | 15859 |
| 548 | 20240227 | 101300 | 30734511100 | 35050 | 35200 | 35250 | 34950 | 26640 |
| 549 | 20240227 | 101200 | 29798247000 | 35200 | 35000 | 35200 | 34950 | 60057 |
| 550 | 20240227 | 101100 | 27692098250 | 35000 | 34900 | 35000 | 34850 | 16972 |
| 551 | 20240227 | 101000 | 27099195500 | 34900 | 34850 | 34900 | 34800 | 15402 |
| 552 | 20240227 | 100900 | 26562250900 | 34850 | 34800 | 34850 | 34750 | 9337 |
| 553 | 20240227 | 100800 | 26237166900 | 34850 | 34600 | 34850 | 34550 | 21205 |
| 554 | 20240227 | 100700 | 25499481300 | 34550 | 34600 | 34650 | 34550 | 2804 |
| 555 | 20240227 | 100600 | 25402497100 | 34600 | 34650 | 34650 | 34550 | 3307 |
| 556 | 20240227 | 100500 | 25288049850 | 34650 | 34650 | 34650 | 34600 | 1776 |
| 557 | 20240227 | 100400 | 25226523400 | 34600 | 34650 | 34700 | 34600 | 1783 |
| 558 | 20240227 | 100300 | 25164806900 | 34600 | 34700 | 34800 | 34600 | 7194 |
| 559 | 20240227 | 100200 | 24915199450 | 34700 | 34650 | 34800 | 34650 | 7693 |
| 560 | 20240227 | 100100 | 24648007900 | 34700 | 34500 | 34700 | 34450 | 17728 |
| 561 | 20240227 | 100000 | 24035151400 | 34500 | 34250 | 34500 | 34250 | 15944 |
| 562 | 20240227 | 095900 | 23487040300 | 34250 | 34150 | 34250 | 34150 | 1397 |
| 563 | 20240227 | 095800 | 23439277550 | 34100 | 34200 | 34200 | 34100 | 1664 |
| 564 | 20240227 | 095700 | 23382400600 | 34200 | 34100 | 34200 | 34050 | 4083 |
| 565 | 20240227 | 095600 | 23243111850 | 34050 | 34050 | 34100 | 34050 | 1903 |
| 566 | 20240227 | 095500 | 23178249200 | 34050 | 34050 | 34150 | 34000 | 3760 |
| 567 | 20240227 | 095400 | 23050142800 | 34100 | 34100 | 34100 | 34050 | 1475 |
| 568 | 20240227 | 095300 | 22999883950 | 34050 | 33950 | 34100 | 33950 | 2065 |
| 569 | 20240227 | 095200 | 22929589300 | 34000 | 34150 | 34200 | 33950 | 5304 |
| 570 | 20240227 | 095100 | 22748820900 | 34150 | 34100 | 34250 | 34100 | 3023 |
| 571 | 20240227 | 095000 | 22645508900 | 34150 | 34000 | 34150 | 33950 | 2165 |
| 572 | 20240227 | 094900 | 22571724550 | 34000 | 33950 | 34000 | 33800 | 17225 |
| 573 | 20240227 | 094800 | 21987922650 | 33950 | 34050 | 34100 | 33950 | 9740 |
| 574 | 20240227 | 094700 | 21656724650 | 34100 | 34150 | 34200 | 34000 | 10235 |
| 575 | 20240227 | 094600 | 21308017650 | 34150 | 34200 | 34250 | 34100 | 6476 |
| 576 | 20240227 | 094500 | 21086814200 | 34200 | 34200 | 34250 | 34150 | 1249 |
| 577 | 20240227 | 094400 | 21044106550 | 34150 | 34300 | 34350 | 34150 | 6402 |
| 578 | 20240227 | 094300 | 20825057800 | 34250 | 34300 | 34350 | 34250 | 2228 |
| 579 | 20240227 | 094200 | 20748677100 | 34300 | 34300 | 34350 | 34200 | 2482 |
| 580 | 20240227 | 094100 | 20663484750 | 34250 | 34100 | 34300 | 34100 | 6776 |
| 581 | 20240227 | 094000 | 20431953900 | 34150 | 34100 | 34200 | 34100 | 3785 |
| 582 | 20240227 | 093900 | 20302728750 | 34100 | 34200 | 34250 | 34100 | 4019 |
| 583 | 20240227 | 093800 | 20165417900 | 34200 | 34150 | 34250 | 34100 | 3402 |
| 584 | 20240227 | 093700 | 20049184950 | 34150 | 34150 | 34200 | 34050 | 6604 |
| 585 | 20240227 | 093600 | 19823818500 | 34050 | 34400 | 34400 | 34050 | 6978 |
| 586 | 20240227 | 093500 | 19585689800 | 34450 | 34400 | 34550 | 34100 | 19501 |
| 587 | 20240227 | 093400 | 18917304650 | 34400 | 34300 | 34400 | 34250 | 3506 |
| 588 | 20240227 | 093300 | 18796946600 | 34250 | 34350 | 34400 | 34250 | 10778 |
| 589 | 20240227 | 093200 | 18427333950 | 34350 | 34500 | 34600 | 34300 | 18827 |
| 590 | 20240227 | 093100 | 17778861000 | 34500 | 34600 | 34650 | 34500 | 4565 |
| 591 | 20240227 | 093000 | 17621043400 | 34600 | 34800 | 34850 | 34600 | 7558 |
| 592 | 20240227 | 092900 | 17358690950 | 34850 | 34850 | 34950 | 34800 | 17145 |
| 593 | 20240227 | 092800 | 16760724600 | 34850 | 34600 | 34850 | 34600 | 11208 |
| 594 | 20240227 | 092700 | 16371561200 | 34600 | 34600 | 34650 | 34550 | 6677 |
| 595 | 20240227 | 092600 | 16140553850 | 34600 | 34650 | 34750 | 34600 | 10372 |
| 596 | 20240227 | 092500 | 15781238500 | 34650 | 34550 | 34650 | 34500 | 10320 |
| 597 | 20240227 | 092400 | 15424274350 | 34600 | 34750 | 34750 | 34500 | 26113 |
| 598 | 20240227 | 092300 | 14521874150 | 34750 | 34850 | 34900 | 34650 | 11207 |
| 599 | 20240227 | 092200 | 14132148350 | 34850 | 34900 | 34950 | 34800 | 13357 |
| 600 | 20240227 | 092100 | 13666475150 | 34950 | 35100 | 35150 | 34850 | 35269 |
| 601 | 20240227 | 092000 | 12430142000 | 35100 | 34750 | 35100 | 34700 | 89240 |
| 602 | 20240227 | 091900 | 9313098850 | 34700 | 34750 | 34750 | 34550 | 10750 |
| 603 | 20240227 | 091800 | 8940155100 | 34700 | 34700 | 34800 | 34600 | 20628 |
| 604 | 20240227 | 091700 | 8223397750 | 34700 | 34500 | 34700 | 34450 | 30405 |
| 605 | 20240227 | 091600 | 7172094600 | 34500 | 34350 | 34500 | 34350 | 9209 |
| 606 | 20240227 | 091500 | 6855022750 | 34400 | 34400 | 34450 | 34300 | 7786 |
| 607 | 20240227 | 091400 | 6587362200 | 34400 | 34300 | 34400 | 34250 | 4434 |
| 608 | 20240227 | 091300 | 6435173650 | 34250 | 34050 | 34250 | 34000 | 10018 |
| 609 | 20240227 | 091200 | 6093501250 | 34050 | 34100 | 34250 | 34050 | 14817 |
| 610 | 20240227 | 091100 | 5588113750 | 34250 | 34100 | 34350 | 34050 | 9183 |
| 611 | 20240227 | 091000 | 5274593550 | 34050 | 34400 | 34450 | 34050 | 17474 |
| 612 | 20240227 | 090900 | 4677015300 | 34450 | 34550 | 34650 | 34400 | 29077 |
| 613 | 20240227 | 090800 | 3672355900 | 34500 | 34250 | 34550 | 34250 | 24823 |
| 614 | 20240227 | 090700 | 2817846550 | 34300 | 34150 | 34300 | 34150 | 5659 |
| 615 | 20240227 | 090600 | 2624079550 | 34150 | 34200 | 34250 | 34100 | 6067 |
| 616 | 20240227 | 090500 | 2416660750 | 34200 | 34150 | 34250 | 34050 | 8563 |
| 617 | 20240227 | 090400 | 2124066450 | 34150 | 34100 | 34250 | 34050 | 6688 |
| 618 | 20240227 | 090300 | 1895615750 | 34150 | 34250 | 34250 | 34000 | 10183 |
| 619 | 20240227 | 090200 | 1548053100 | 34250 | 33900 | 34300 | 33900 | 22093 |
| 620 | 20240227 | 090100 | 794674250 | 33950 | 33650 | 33950 | 33650 | 8197 |
| 621 | 20240227 | 090000 | 517020100 | 33700 | 33850 | 33900 | 33600 | 13302 |