36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 191800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 4239 |
| 3 | 20240227 | 191700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 4 | 20240227 | 191600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 5 | 20240227 | 191500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 6 | 20240227 | 191400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 7 | 20240227 | 191300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 8 | 20240227 | 191200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 9 | 20240227 | 191100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 10 | 20240227 | 191000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 11 | 20240227 | 190900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 12 | 20240227 | 190800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 13 | 20240227 | 190700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 14 | 20240227 | 190600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 15 | 20240227 | 190500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 16 | 20240227 | 190400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 17 | 20240227 | 190300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 18 | 20240227 | 190200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 19 | 20240227 | 190100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 20 | 20240227 | 190000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 21 | 20240227 | 185900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 22 | 20240227 | 185800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 23 | 20240227 | 185700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 24 | 20240227 | 185600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 25 | 20240227 | 185500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 26 | 20240227 | 185400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 27 | 20240227 | 185300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 28 | 20240227 | 185200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 29 | 20240227 | 185100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 30 | 20240227 | 185000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 31 | 20240227 | 184900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 32 | 20240227 | 184800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 4239 |
| 33 | 20240227 | 184700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 34 | 20240227 | 184600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 35 | 20240227 | 184500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 36 | 20240227 | 184400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 37 | 20240227 | 184300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 38 | 20240227 | 184200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 39 | 20240227 | 184100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 40 | 20240227 | 184000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 41 | 20240227 | 183900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 42 | 20240227 | 183800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 43 | 20240227 | 183700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 44 | 20240227 | 183600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 45 | 20240227 | 183500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 46 | 20240227 | 183400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 47 | 20240227 | 183300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 48 | 20240227 | 183200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 49 | 20240227 | 183100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 50 | 20240227 | 183000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 51 | 20240227 | 182900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 52 | 20240227 | 182800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 53 | 20240227 | 182700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 54 | 20240227 | 182600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 55 | 20240227 | 182500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 56 | 20240227 | 182400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 57 | 20240227 | 182300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 58 | 20240227 | 182200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 59 | 20240227 | 182100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 60 | 20240227 | 182000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 61 | 20240227 | 181900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 62 | 20240227 | 181800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 4239 |
| 63 | 20240227 | 181700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 64 | 20240227 | 181600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 65 | 20240227 | 181500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 66 | 20240227 | 181400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 67 | 20240227 | 181300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 68 | 20240227 | 181200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 69 | 20240227 | 181100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 70 | 20240227 | 181000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 71 | 20240227 | 180900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 72 | 20240227 | 180800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 73 | 20240227 | 180700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 74 | 20240227 | 180600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 75 | 20240227 | 180500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 76 | 20240227 | 180400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 77 | 20240227 | 180300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 78 | 20240227 | 180200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 79 | 20240227 | 180100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 80 | 20240227 | 180000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 81 | 20240227 | 175900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 82 | 20240227 | 175800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 83 | 20240227 | 175700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 84 | 20240227 | 175600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 85 | 20240227 | 175500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 86 | 20240227 | 175400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 87 | 20240227 | 175300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 88 | 20240227 | 175200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 89 | 20240227 | 175100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 90 | 20240227 | 175000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 91 | 20240227 | 174900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 92 | 20240227 | 174800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 4239 |
| 93 | 20240227 | 174700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 94 | 20240227 | 174600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 95 | 20240227 | 174500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 96 | 20240227 | 174400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 97 | 20240227 | 174300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 98 | 20240227 | 174200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 99 | 20240227 | 174100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 100 | 20240227 | 174000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 101 | 20240227 | 173900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 102 | 20240227 | 173800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 103 | 20240227 | 173700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 104 | 20240227 | 173600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 105 | 20240227 | 173500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 106 | 20240227 | 173400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 107 | 20240227 | 173300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 108 | 20240227 | 173200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 109 | 20240227 | 173100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 110 | 20240227 | 173000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 111 | 20240227 | 172900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 112 | 20240227 | 172800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 113 | 20240227 | 172700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 114 | 20240227 | 172600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 115 | 20240227 | 172500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 116 | 20240227 | 172400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 117 | 20240227 | 172300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 118 | 20240227 | 172200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 119 | 20240227 | 172100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 120 | 20240227 | 172000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 121 | 20240227 | 171900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 122 | 20240227 | 171800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 4239 |
| 123 | 20240227 | 171700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 124 | 20240227 | 171600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 125 | 20240227 | 171500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 126 | 20240227 | 171400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 127 | 20240227 | 171300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 128 | 20240227 | 171200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 129 | 20240227 | 171100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 130 | 20240227 | 171000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 131 | 20240227 | 170900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 132 | 20240227 | 170800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 133 | 20240227 | 170700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 134 | 20240227 | 170600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 135 | 20240227 | 170500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 136 | 20240227 | 170400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 137 | 20240227 | 170300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 138 | 20240227 | 170200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 139 | 20240227 | 170100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 140 | 20240227 | 170000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 141 | 20240227 | 165900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 142 | 20240227 | 165800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 143 | 20240227 | 165700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 144 | 20240227 | 165600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 145 | 20240227 | 165500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 146 | 20240227 | 165400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 147 | 20240227 | 165300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 148 | 20240227 | 165200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 149 | 20240227 | 165100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 150 | 20240227 | 165000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 151 | 20240227 | 164900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 152 | 20240227 | 164800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 4239 |
| 153 | 20240227 | 164700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 154 | 20240227 | 164600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 155 | 20240227 | 164500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 156 | 20240227 | 164400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 157 | 20240227 | 164300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 158 | 20240227 | 164200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 159 | 20240227 | 164100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 160 | 20240227 | 164000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 161 | 20240227 | 163900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 162 | 20240227 | 163800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 163 | 20240227 | 163700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 164 | 20240227 | 163600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 165 | 20240227 | 163500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 166 | 20240227 | 163400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 167 | 20240227 | 163300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 168 | 20240227 | 163200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 169 | 20240227 | 163100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 170 | 20240227 | 163000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 171 | 20240227 | 162900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 172 | 20240227 | 162800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 173 | 20240227 | 162700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 174 | 20240227 | 162600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 175 | 20240227 | 162500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 176 | 20240227 | 162400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 177 | 20240227 | 162300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 178 | 20240227 | 162200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 179 | 20240227 | 162100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 180 | 20240227 | 162000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 181 | 20240227 | 161900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 182 | 20240227 | 161800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 4239 |
| 183 | 20240227 | 161700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 184 | 20240227 | 161600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 185 | 20240227 | 161500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 186 | 20240227 | 161400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 187 | 20240227 | 161300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 188 | 20240227 | 161200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 189 | 20240227 | 161100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 190 | 20240227 | 161000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 191 | 20240227 | 160900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 192 | 20240227 | 160800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 193 | 20240227 | 160700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 194 | 20240227 | 160600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 195 | 20240227 | 160500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 196 | 20240227 | 160400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 197 | 20240227 | 160300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 198 | 20240227 | 160200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 199 | 20240227 | 160100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 200 | 20240227 | 160000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 201 | 20240227 | 155900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 202 | 20240227 | 155800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 203 | 20240227 | 155700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 204 | 20240227 | 155600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 205 | 20240227 | 155500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 206 | 20240227 | 155400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 207 | 20240227 | 155300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 208 | 20240227 | 155200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 209 | 20240227 | 155100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 210 | 20240227 | 155000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 211 | 20240227 | 154900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 212 | 20240227 | 154800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 4239 |
| 213 | 20240227 | 154700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 214 | 20240227 | 154600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 215 | 20240227 | 154500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 216 | 20240227 | 154400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 217 | 20240227 | 154300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 218 | 20240227 | 154200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 219 | 20240227 | 154100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 220 | 20240227 | 154000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 221 | 20240227 | 153900 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 222 | 20240227 | 153800 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 223 | 20240227 | 153700 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 224 | 20240227 | 153600 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 225 | 20240227 | 153500 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 226 | 20240227 | 153400 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 227 | 20240227 | 153300 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 228 | 20240227 | 153200 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 229 | 20240227 | 153100 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 0 |
| 230 | 20240227 | 153000 | 21174474900 | 198100 | 198100 | 198100 | 198100 | 4239 |
| 231 | 20240227 | 152900 | 20334729000 | 197600 | 197600 | 197600 | 197600 | 0 |
| 232 | 20240227 | 152800 | 20334729000 | 197600 | 197600 | 197600 | 197600 | 0 |
| 233 | 20240227 | 152700 | 20334729000 | 197600 | 197600 | 197600 | 197600 | 0 |
| 234 | 20240227 | 152600 | 20334729000 | 197600 | 197600 | 197600 | 197600 | 0 |
| 235 | 20240227 | 152500 | 20334729000 | 197600 | 197600 | 197600 | 197600 | 0 |
| 236 | 20240227 | 152400 | 20334729000 | 197600 | 197600 | 197600 | 197600 | 0 |
| 237 | 20240227 | 152300 | 20334729000 | 197600 | 197600 | 197600 | 197600 | 0 |
| 238 | 20240227 | 152200 | 20334729000 | 197600 | 197600 | 197600 | 197600 | 0 |
| 239 | 20240227 | 152100 | 20334729000 | 197600 | 197600 | 197600 | 197600 | 0 |
| 240 | 20240227 | 152000 | 20334729000 | 197600 | 197600 | 197600 | 197600 | 0 |
| 241 | 20240227 | 151900 | 20334729000 | 197600 | 197700 | 197700 | 197500 | 153 |
| 242 | 20240227 | 151800 | 20304501300 | 197700 | 197700 | 197700 | 197600 | 212 |
| 243 | 20240227 | 151700 | 20262599400 | 197800 | 197700 | 197800 | 197600 | 176 |
| 244 | 20240227 | 151600 | 20227805500 | 197600 | 197600 | 197600 | 197200 | 392 |
| 245 | 20240227 | 151500 | 20150362600 | 197200 | 197800 | 197800 | 197200 | 666 |
| 246 | 20240227 | 151400 | 20018846900 | 197700 | 197800 | 197800 | 197700 | 186 |
| 247 | 20240227 | 151300 | 19982065300 | 197800 | 197600 | 197900 | 197500 | 431 |
| 248 | 20240227 | 151200 | 19896842700 | 197700 | 197800 | 197800 | 197600 | 407 |
| 249 | 20240227 | 151100 | 19816390100 | 197700 | 197500 | 197700 | 197500 | 836 |
| 250 | 20240227 | 151000 | 19651189800 | 197600 | 197500 | 197600 | 197500 | 87 |
| 251 | 20240227 | 150900 | 19634005900 | 197500 | 197700 | 197700 | 197500 | 112 |
| 252 | 20240227 | 150800 | 19611875300 | 197700 | 197700 | 197700 | 197700 | 165 |
| 253 | 20240227 | 150700 | 19579254800 | 197600 | 197600 | 197700 | 197500 | 209 |
| 254 | 20240227 | 150600 | 19537954300 | 197600 | 197600 | 197700 | 197600 | 178 |
| 255 | 20240227 | 150500 | 19502779900 | 197800 | 197500 | 197800 | 197000 | 876 |
| 256 | 20240227 | 150400 | 19329763600 | 197500 | 197700 | 197700 | 197500 | 138 |
| 257 | 20240227 | 150300 | 19302500000 | 197700 | 197700 | 197700 | 197600 | 165 |
| 258 | 20240227 | 150200 | 19269884600 | 197600 | 197500 | 197700 | 197500 | 639 |
| 259 | 20240227 | 150100 | 19143621100 | 197500 | 197700 | 197800 | 197500 | 128 |
| 260 | 20240227 | 150000 | 19118324900 | 197700 | 197600 | 197700 | 197500 | 318 |
| 261 | 20240227 | 145900 | 19055483900 | 197600 | 197500 | 197600 | 197400 | 194 |
| 262 | 20240227 | 145800 | 19017168200 | 197600 | 197400 | 197600 | 197300 | 147 |
| 263 | 20240227 | 145700 | 18988137600 | 197500 | 197500 | 197600 | 197500 | 176 |
| 264 | 20240227 | 145600 | 18953376500 | 197600 | 197700 | 197800 | 197600 | 158 |
| 265 | 20240227 | 145500 | 18922140900 | 197700 | 197600 | 197700 | 197600 | 259 |
| 266 | 20240227 | 145400 | 18870949800 | 197500 | 197600 | 197600 | 197500 | 73 |
| 267 | 20240227 | 145300 | 18856529200 | 197600 | 197400 | 197600 | 197200 | 590 |
| 268 | 20240227 | 145200 | 18740058800 | 197400 | 197200 | 197400 | 197200 | 132 |
| 269 | 20240227 | 145100 | 18714022700 | 197200 | 197200 | 197300 | 197000 | 150 |
| 270 | 20240227 | 145000 | 18684447500 | 197200 | 197500 | 197500 | 197200 | 126 |
| 271 | 20240227 | 144900 | 18659586500 | 197500 | 197500 | 197600 | 197500 | 118 |
| 272 | 20240227 | 144800 | 18636280700 | 197600 | 197100 | 197600 | 197100 | 1783 |
| 273 | 20240227 | 144700 | 18284360400 | 197000 | 196900 | 197200 | 196800 | 1144 |
| 274 | 20240227 | 144600 | 18059035100 | 196800 | 197000 | 197000 | 196800 | 52 |
| 275 | 20240227 | 144500 | 18048793100 | 197000 | 196800 | 197000 | 196800 | 385 |
| 276 | 20240227 | 144400 | 17972974800 | 196700 | 196600 | 196700 | 196600 | 165 |
| 277 | 20240227 | 144300 | 17940520700 | 196700 | 197000 | 197000 | 196500 | 2235 |
| 278 | 20240227 | 144200 | 17500476700 | 197000 | 197100 | 197100 | 197000 | 419 |
| 279 | 20240227 | 144100 | 17417930200 | 197000 | 197100 | 197200 | 197000 | 712 |
| 280 | 20240227 | 144000 | 17277604700 | 197100 | 197100 | 197200 | 197100 | 154 |
| 281 | 20240227 | 143900 | 17247246900 | 197100 | 197200 | 197200 | 197100 | 207 |
| 282 | 20240227 | 143800 | 17206435300 | 197200 | 197300 | 197300 | 197100 | 182 |
| 283 | 20240227 | 143700 | 17170553800 | 197200 | 197200 | 197300 | 197200 | 146 |
| 284 | 20240227 | 143600 | 17141752400 | 197200 | 197200 | 197200 | 197100 | 121 |
| 285 | 20240227 | 143500 | 17117895900 | 197100 | 197200 | 197300 | 197100 | 278 |
| 286 | 20240227 | 143400 | 17063080800 | 197200 | 197300 | 197300 | 197200 | 97 |
| 287 | 20240227 | 143300 | 17043943700 | 197300 | 197300 | 197300 | 197200 | 89 |
| 288 | 20240227 | 143200 | 17026386500 | 197200 | 197200 | 197300 | 197200 | 191 |
| 289 | 20240227 | 143100 | 16988709300 | 197100 | 197300 | 197300 | 197100 | 203 |
| 290 | 20240227 | 143000 | 16948684100 | 197200 | 197200 | 197300 | 197200 | 68 |
| 291 | 20240227 | 142900 | 16935273700 | 197200 | 197200 | 197300 | 197200 | 225 |
| 292 | 20240227 | 142800 | 16890900100 | 197200 | 197300 | 197300 | 197200 | 157 |
| 293 | 20240227 | 142700 | 16859937000 | 197300 | 197300 | 197400 | 197200 | 235 |
| 294 | 20240227 | 142600 | 16813576500 | 197300 | 197200 | 197300 | 197200 | 211 |
| 295 | 20240227 | 142500 | 16771963700 | 197300 | 197400 | 197500 | 197200 | 931 |
| 296 | 20240227 | 142400 | 16588252100 | 197400 | 197500 | 197600 | 197400 | 247 |
| 297 | 20240227 | 142300 | 16539471800 | 197500 | 197600 | 197700 | 197500 | 366 |
| 298 | 20240227 | 142200 | 16467166900 | 197600 | 197500 | 197800 | 197400 | 233 |
| 299 | 20240227 | 142100 | 16421129200 | 197500 | 197700 | 197800 | 197500 | 788 |
| 300 | 20240227 | 142000 | 16265464400 | 197700 | 197800 | 197900 | 197700 | 275 |
| 301 | 20240227 | 141900 | 16211078500 | 197700 | 197800 | 198000 | 197700 | 744 |
| 302 | 20240227 | 141800 | 16063881900 | 197800 | 198000 | 198100 | 197800 | 197 |
| 303 | 20240227 | 141700 | 16024902100 | 198000 | 197900 | 198100 | 197900 | 211 |
| 304 | 20240227 | 141600 | 15983123200 | 197900 | 198000 | 198000 | 197900 | 322 |
| 305 | 20240227 | 141500 | 15919370900 | 197900 | 197900 | 198000 | 197800 | 224 |
| 306 | 20240227 | 141400 | 15875040600 | 197900 | 197700 | 197900 | 197700 | 282 |
| 307 | 20240227 | 141300 | 15819253100 | 197700 | 197900 | 198000 | 197700 | 617 |
| 308 | 20240227 | 141200 | 15697180100 | 197900 | 197900 | 198000 | 197900 | 231 |
| 309 | 20240227 | 141100 | 15651461000 | 197900 | 198100 | 198100 | 197900 | 236 |
| 310 | 20240227 | 141000 | 15604730700 | 198000 | 198100 | 198200 | 197900 | 200 |
| 311 | 20240227 | 140900 | 15565124100 | 198200 | 197900 | 198200 | 197900 | 296 |
| 312 | 20240227 | 140800 | 15506514400 | 197900 | 198100 | 198200 | 197900 | 427 |
| 313 | 20240227 | 140700 | 15421966900 | 198100 | 198100 | 198200 | 198100 | 606 |
| 314 | 20240227 | 140600 | 15301918100 | 198000 | 197900 | 198100 | 197900 | 259 |
| 315 | 20240227 | 140500 | 15250629000 | 197900 | 198000 | 198100 | 197900 | 647 |
| 316 | 20240227 | 140400 | 15122527100 | 198000 | 198100 | 198100 | 198000 | 275 |
| 317 | 20240227 | 140300 | 15068065500 | 198100 | 198300 | 198400 | 197800 | 3237 |
| 318 | 20240227 | 140200 | 14426992100 | 198500 | 198600 | 198700 | 198300 | 785 |
| 319 | 20240227 | 140100 | 14271170100 | 198600 | 198600 | 198600 | 198500 | 337 |
| 320 | 20240227 | 140000 | 14204254200 | 198600 | 198700 | 198700 | 198500 | 179 |
| 321 | 20240227 | 135900 | 14168703000 | 198700 | 198800 | 198800 | 198600 | 194 |
| 322 | 20240227 | 135800 | 14130156900 | 198700 | 198700 | 198700 | 198700 | 47 |
| 323 | 20240227 | 135700 | 14120818000 | 198700 | 198700 | 198900 | 198600 | 449 |
| 324 | 20240227 | 135600 | 14031567800 | 198700 | 198700 | 198700 | 198600 | 98 |
| 325 | 20240227 | 135500 | 14012098900 | 198600 | 198600 | 198700 | 198600 | 31 |
| 326 | 20240227 | 135400 | 14005941900 | 198600 | 198800 | 198800 | 198600 | 313 |
| 327 | 20240227 | 135300 | 13943753200 | 198800 | 198900 | 198900 | 198600 | 108 |
| 328 | 20240227 | 135200 | 13922293700 | 198700 | 198700 | 198800 | 198500 | 1279 |
| 329 | 20240227 | 135100 | 13668228000 | 198600 | 199000 | 199000 | 198600 | 2363 |
| 330 | 20240227 | 135000 | 13198255100 | 199000 | 199200 | 199200 | 199000 | 553 |
| 331 | 20240227 | 134900 | 13088184800 | 199100 | 199000 | 199100 | 199000 | 658 |
| 332 | 20240227 | 134800 | 12957218000 | 199000 | 199100 | 199100 | 199000 | 15 |
| 333 | 20240227 | 134700 | 12954231900 | 199000 | 199400 | 199500 | 199000 | 3330 |
| 334 | 20240227 | 134600 | 12290939900 | 199300 | 199400 | 199400 | 199300 | 305 |
| 335 | 20240227 | 134500 | 12230125000 | 199400 | 199500 | 199500 | 199400 | 16 |
| 336 | 20240227 | 134400 | 12226934100 | 199500 | 199600 | 199600 | 199500 | 44 |
| 337 | 20240227 | 134300 | 12218155500 | 199500 | 199600 | 199700 | 199500 | 492 |
| 338 | 20240227 | 134200 | 12119971900 | 199600 | 199700 | 199700 | 199600 | 19 |
| 339 | 20240227 | 134100 | 12116177900 | 199600 | 199700 | 199700 | 199600 | 34 |
| 340 | 20240227 | 134000 | 12109389200 | 199700 | 199600 | 199700 | 199600 | 14 |
| 341 | 20240227 | 133900 | 12106594200 | 199600 | 199700 | 199700 | 199600 | 130 |
| 342 | 20240227 | 133800 | 12080642700 | 199600 | 199700 | 199700 | 199600 | 14 |
| 343 | 20240227 | 133700 | 12077847000 | 199700 | 199700 | 199800 | 199600 | 59 |
| 344 | 20240227 | 133600 | 12066065600 | 199700 | 199700 | 199700 | 199700 | 103 |
| 345 | 20240227 | 133500 | 12045496500 | 199700 | 199800 | 199800 | 199700 | 304 |
| 346 | 20240227 | 133400 | 11984777900 | 199800 | 199700 | 199800 | 199700 | 19 |
| 347 | 20240227 | 133300 | 11980983100 | 199700 | 199900 | 199900 | 199700 | 141 |
| 348 | 20240227 | 133200 | 11952810900 | 199900 | 199900 | 199900 | 199800 | 14 |
| 349 | 20240227 | 133100 | 11950012500 | 199800 | 199800 | 199900 | 199800 | 11 |
| 350 | 20240227 | 133000 | 11947814400 | 199800 | 199600 | 199800 | 199600 | 520 |
| 351 | 20240227 | 132900 | 11843965400 | 199600 | 199600 | 199700 | 199600 | 5 |
| 352 | 20240227 | 132800 | 11842967300 | 199700 | 199600 | 199700 | 199600 | 154 |
| 353 | 20240227 | 132700 | 11812228100 | 199700 | 199700 | 199700 | 199600 | 214 |
| 354 | 20240227 | 132600 | 11769512200 | 199700 | 199700 | 199700 | 199700 | 84 |
| 355 | 20240227 | 132500 | 11752737400 | 199700 | 199600 | 199700 | 199600 | 192 |
| 356 | 20240227 | 132400 | 11714413400 | 199600 | 199700 | 199700 | 199600 | 78 |
| 357 | 20240227 | 132300 | 11698843700 | 199700 | 199700 | 199700 | 199700 | 37 |
| 358 | 20240227 | 132200 | 11691454800 | 199700 | 199700 | 199700 | 199600 | 24 |
| 359 | 20240227 | 132100 | 11686662700 | 199700 | 199700 | 199700 | 199700 | 5 |
| 360 | 20240227 | 132000 | 11685664200 | 199600 | 199700 | 199700 | 199600 | 230 |
| 361 | 20240227 | 131900 | 11639753000 | 199700 | 199400 | 199700 | 199400 | 833 |
| 362 | 20240227 | 131800 | 11473557300 | 199400 | 199400 | 199500 | 199400 | 22 |
| 363 | 20240227 | 131700 | 11469170200 | 199500 | 199400 | 199500 | 199400 | 101 |
| 364 | 20240227 | 131600 | 11449029300 | 199400 | 199400 | 199500 | 199300 | 384 |
| 365 | 20240227 | 131500 | 11372449600 | 199400 | 199400 | 199400 | 199300 | 53 |
| 366 | 20240227 | 131400 | 11361883700 | 199300 | 199300 | 199300 | 199300 | 21 |
| 367 | 20240227 | 131300 | 11357698400 | 199400 | 199400 | 199500 | 199400 | 220 |
| 368 | 20240227 | 131200 | 11313829700 | 199500 | 199400 | 199500 | 199400 | 38 |
| 369 | 20240227 | 131100 | 11306251700 | 199400 | 199400 | 199400 | 199300 | 78 |
| 370 | 20240227 | 131000 | 11290698700 | 199400 | 199400 | 199400 | 199300 | 204 |
| 371 | 20240227 | 130900 | 11250021400 | 199400 | 199300 | 199400 | 199300 | 32 |
| 372 | 20240227 | 130800 | 11243640900 | 199400 | 199400 | 199400 | 199400 | 11 |
| 373 | 20240227 | 130700 | 11241447500 | 199400 | 199400 | 199500 | 199400 | 212 |
| 374 | 20240227 | 130600 | 11199174000 | 199300 | 199400 | 199500 | 199300 | 136 |
| 375 | 20240227 | 130500 | 11172057100 | 199400 | 199500 | 199500 | 199400 | 5 |
| 376 | 20240227 | 130400 | 11171059700 | 199500 | 199400 | 199500 | 199400 | 56 |
| 377 | 20240227 | 130300 | 11159892900 | 199300 | 199300 | 199400 | 199300 | 74 |
| 378 | 20240227 | 130200 | 11145137700 | 199400 | 199500 | 199500 | 199400 | 154 |
| 379 | 20240227 | 130100 | 11114429600 | 199400 | 199400 | 199400 | 199400 | 239 |
| 380 | 20240227 | 130000 | 11066773000 | 199500 | 199500 | 199500 | 199400 | 39 |
| 381 | 20240227 | 125900 | 11058995300 | 199400 | 199400 | 199400 | 199400 | 279 |
| 382 | 20240227 | 125800 | 11003362700 | 199400 | 199400 | 199500 | 199400 | 71 |
| 383 | 20240227 | 125700 | 10989204300 | 199500 | 199500 | 199500 | 199500 | 31 |
| 384 | 20240227 | 125600 | 10983019800 | 199500 | 199500 | 199500 | 199500 | 35 |
| 385 | 20240227 | 125500 | 10976037300 | 199500 | 199500 | 199500 | 199400 | 38 |
| 386 | 20240227 | 125400 | 10968456600 | 199400 | 199500 | 199500 | 199400 | 166 |
| 387 | 20240227 | 125300 | 10935347700 | 199400 | 199600 | 199600 | 199300 | 516 |
| 388 | 20240227 | 125200 | 10832424700 | 199600 | 199600 | 199600 | 199600 | 5 |
| 389 | 20240227 | 125100 | 10831426700 | 199600 | 199700 | 199700 | 199600 | 92 |
| 390 | 20240227 | 125000 | 10813061800 | 199700 | 199600 | 199700 | 199600 | 192 |
| 391 | 20240227 | 124900 | 10774737500 | 199700 | 199700 | 199700 | 199700 | 6 |
| 392 | 20240227 | 124800 | 10773539300 | 199600 | 199800 | 199800 | 199600 | 306 |
| 393 | 20240227 | 124700 | 10712428600 | 199800 | 199800 | 199800 | 199700 | 54 |
| 394 | 20240227 | 124600 | 10701639700 | 199800 | 199800 | 199800 | 199700 | 48 |
| 395 | 20240227 | 124500 | 10692052200 | 199800 | 199700 | 199800 | 199700 | 89 |
| 396 | 20240227 | 124400 | 10674273600 | 199800 | 200000 | 200000 | 199800 | 293 |
| 397 | 20240227 | 124300 | 10615706400 | 200000 | 200500 | 200500 | 200000 | 581 |
| 398 | 20240227 | 124200 | 10499501400 | 200000 | 200000 | 200000 | 200000 | 2 |
| 399 | 20240227 | 124100 | 10499101400 | 200500 | 200500 | 200500 | 200500 | 3 |
| 400 | 20240227 | 124000 | 10498499900 | 200500 | 200000 | 200500 | 200000 | 13 |
| 401 | 20240227 | 123900 | 10495895400 | 200500 | 200500 | 200500 | 200500 | 25 |
| 402 | 20240227 | 123800 | 10490882900 | 200000 | 200500 | 200500 | 200000 | 30 |
| 403 | 20240227 | 123700 | 10484880400 | 200000 | 200000 | 200500 | 200000 | 619 |
| 404 | 20240227 | 123600 | 10361065900 | 200000 | 200000 | 200000 | 200000 | 8 |
| 405 | 20240227 | 123500 | 10359465900 | 200000 | 200000 | 200000 | 200000 | 8 |
| 406 | 20240227 | 123400 | 10357865900 | 199900 | 200000 | 200000 | 199900 | 13 |
| 407 | 20240227 | 123300 | 10355266800 | 200000 | 200000 | 200000 | 199900 | 110 |
| 408 | 20240227 | 123200 | 10333276800 | 199900 | 199900 | 199900 | 199900 | 19 |
| 409 | 20240227 | 123100 | 10329478700 | 199900 | 199800 | 199900 | 199800 | 265 |
| 410 | 20240227 | 123000 | 10276523400 | 199800 | 199700 | 199800 | 199700 | 53 |
| 411 | 20240227 | 122900 | 10265935500 | 199700 | 199700 | 199700 | 199700 | 307 |
| 412 | 20240227 | 122800 | 10204627600 | 199700 | 199700 | 199700 | 199700 | 8 |
| 413 | 20240227 | 122700 | 10203030000 | 199700 | 199600 | 199700 | 199500 | 183 |
| 414 | 20240227 | 122600 | 10166503200 | 199500 | 199600 | 199600 | 199500 | 45 |
| 415 | 20240227 | 122500 | 10157521400 | 199600 | 199600 | 199600 | 199600 | 71 |
| 416 | 20240227 | 122400 | 10143349800 | 199600 | 199600 | 199700 | 199600 | 81 |
| 417 | 20240227 | 122300 | 10127181900 | 199600 | 199500 | 199600 | 199500 | 829 |
| 418 | 20240227 | 122200 | 9961744900 | 199400 | 199400 | 199500 | 199400 | 123 |
| 419 | 20240227 | 122100 | 9937218100 | 199400 | 199400 | 199500 | 199400 | 86 |
| 420 | 20240227 | 122000 | 9920069200 | 199500 | 199500 | 199500 | 199400 | 10 |
| 421 | 20240227 | 121900 | 9918074300 | 199500 | 199400 | 199500 | 199400 | 24 |
| 422 | 20240227 | 121800 | 9913287400 | 199400 | 199500 | 199600 | 199400 | 136 |
| 423 | 20240227 | 121700 | 9886156900 | 199500 | 199500 | 199500 | 199500 | 25 |
| 424 | 20240227 | 121600 | 9881169400 | 199500 | 199500 | 199500 | 199400 | 14 |
| 425 | 20240227 | 121500 | 9878376500 | 199500 | 199500 | 199500 | 199500 | 50 |
| 426 | 20240227 | 121400 | 9868401500 | 199500 | 199500 | 199600 | 199500 | 125 |
| 427 | 20240227 | 121300 | 9843463300 | 199500 | 199600 | 199600 | 199500 | 15 |
| 428 | 20240227 | 121200 | 9840469600 | 199500 | 199600 | 199600 | 199500 | 15 |
| 429 | 20240227 | 121100 | 9837476600 | 199400 | 199500 | 199600 | 199400 | 220 |
| 430 | 20240227 | 121000 | 9793592500 | 199500 | 199500 | 199600 | 199500 | 169 |
| 431 | 20240227 | 120900 | 9759876000 | 199600 | 199400 | 199600 | 199400 | 210 |
| 432 | 20240227 | 120800 | 9717980500 | 199400 | 199300 | 199400 | 199200 | 451 |
| 433 | 20240227 | 120700 | 9628090100 | 199200 | 199400 | 199400 | 199200 | 69 |
| 434 | 20240227 | 120600 | 9614340700 | 199300 | 199200 | 199300 | 199100 | 234 |
| 435 | 20240227 | 120500 | 9567717600 | 199200 | 199200 | 199200 | 199100 | 90 |
| 436 | 20240227 | 120400 | 9549790500 | 199100 | 199100 | 199200 | 199100 | 230 |
| 437 | 20240227 | 120300 | 9503993700 | 199200 | 199600 | 199600 | 199200 | 4214 |
| 438 | 20240227 | 120200 | 8663587000 | 199500 | 199600 | 199600 | 199500 | 212 |
| 439 | 20240227 | 120100 | 8621276500 | 199700 | 199600 | 199700 | 199600 | 40 |
| 440 | 20240227 | 120000 | 8613291800 | 199700 | 199600 | 199700 | 199600 | 154 |
| 441 | 20240227 | 115900 | 8582551000 | 199600 | 199600 | 199600 | 199600 | 358 |
| 442 | 20240227 | 115800 | 8511094200 | 199600 | 199700 | 199700 | 199600 | 1192 |
| 443 | 20240227 | 115700 | 8273168500 | 199700 | 199700 | 199700 | 199600 | 63 |
| 444 | 20240227 | 115600 | 8260592600 | 199600 | 199700 | 199700 | 199600 | 4 |
| 445 | 20240227 | 115500 | 8259794000 | 199700 | 199600 | 199700 | 199600 | 87 |
| 446 | 20240227 | 115400 | 8242420500 | 199700 | 199700 | 199700 | 199600 | 42 |
| 447 | 20240227 | 115300 | 8234033400 | 199700 | 199800 | 199800 | 199600 | 904 |
| 448 | 20240227 | 115200 | 8053501200 | 199700 | 199900 | 199900 | 199700 | 37 |
| 449 | 20240227 | 115100 | 8046108500 | 199800 | 199800 | 199800 | 199800 | 200 |
| 450 | 20240227 | 115000 | 8006148500 | 199800 | 199800 | 199800 | 199700 | 31 |
| 451 | 20240227 | 114900 | 7999955500 | 199800 | 199900 | 199900 | 199800 | 167 |
| 452 | 20240227 | 114800 | 7966586600 | 199900 | 199900 | 199900 | 199800 | 23 |
| 453 | 20240227 | 114700 | 7961990100 | 199800 | 199800 | 199800 | 199800 | 137 |
| 454 | 20240227 | 114600 | 7934617500 | 199800 | 199800 | 199800 | 199700 | 115 |
| 455 | 20240227 | 114500 | 7911640700 | 199800 | 199800 | 199800 | 199700 | 408 |
| 456 | 20240227 | 114400 | 7830157400 | 199800 | 199800 | 199900 | 199800 | 39 |
| 457 | 20240227 | 114300 | 7822364800 | 199800 | 199900 | 199900 | 199800 | 820 |
| 458 | 20240227 | 114200 | 7658485800 | 199900 | 199900 | 200000 | 199900 | 13 |
| 459 | 20240227 | 114100 | 7655886600 | 199900 | 200000 | 200000 | 199900 | 48 |
| 460 | 20240227 | 114000 | 7646291300 | 200000 | 200000 | 200000 | 199900 | 9 |
| 461 | 20240227 | 113900 | 7644491400 | 199900 | 199900 | 200000 | 199900 | 106 |
| 462 | 20240227 | 113800 | 7623301900 | 200000 | 199900 | 200000 | 199900 | 59 |
| 463 | 20240227 | 113700 | 7611506900 | 199800 | 199900 | 200000 | 199800 | 146 |
| 464 | 20240227 | 113600 | 7582321500 | 200000 | 199900 | 200000 | 199900 | 75 |
| 465 | 20240227 | 113500 | 7567328200 | 200000 | 199900 | 200000 | 199900 | 132 |
| 466 | 20240227 | 113400 | 7540940800 | 199900 | 199900 | 200000 | 199900 | 119 |
| 467 | 20240227 | 113300 | 7517152300 | 199900 | 199900 | 200000 | 199900 | 86 |
| 468 | 20240227 | 113200 | 7499960100 | 199900 | 199900 | 199900 | 199800 | 84 |
| 469 | 20240227 | 113100 | 7483169600 | 199900 | 200000 | 200000 | 199900 | 104 |
| 470 | 20240227 | 113000 | 7462379600 | 200000 | 200000 | 200000 | 199900 | 26 |
| 471 | 20240227 | 112900 | 7457181200 | 200000 | 200000 | 200500 | 199900 | 24 |
| 472 | 20240227 | 112800 | 7452381800 | 200000 | 199900 | 200500 | 199800 | 380 |
| 473 | 20240227 | 112700 | 7376439900 | 199800 | 199800 | 199900 | 199800 | 339 |
| 474 | 20240227 | 112600 | 7308707000 | 199800 | 200000 | 200000 | 199800 | 1735 |
| 475 | 20240227 | 112500 | 6961809700 | 200500 | 200500 | 200500 | 200000 | 36 |
| 476 | 20240227 | 112400 | 6954600200 | 200500 | 200000 | 200500 | 200000 | 46 |
| 477 | 20240227 | 112300 | 6945391200 | 200000 | 200500 | 200500 | 200000 | 24 |
| 478 | 20240227 | 112200 | 6940586200 | 200000 | 200500 | 200500 | 200000 | 165 |
| 479 | 20240227 | 112100 | 6907549700 | 200500 | 200500 | 200500 | 200000 | 21 |
| 480 | 20240227 | 112000 | 6903347700 | 200000 | 200500 | 200500 | 200000 | 13 |
| 481 | 20240227 | 111900 | 6900741700 | 200500 | 200500 | 200500 | 200000 | 166 |
| 482 | 20240227 | 111800 | 6867505200 | 200000 | 200000 | 200500 | 200000 | 30 |
| 483 | 20240227 | 111700 | 6861500200 | 200500 | 200000 | 200500 | 200000 | 7 |
| 484 | 20240227 | 111600 | 6860099700 | 200500 | 200000 | 200500 | 200000 | 69 |
| 485 | 20240227 | 111500 | 6846266200 | 200000 | 200500 | 200500 | 200000 | 121 |
| 486 | 20240227 | 111400 | 6822062200 | 200500 | 200500 | 200500 | 200500 | 75 |
| 487 | 20240227 | 111300 | 6807024700 | 200500 | 200500 | 200500 | 200000 | 21 |
| 488 | 20240227 | 111200 | 6802815200 | 200000 | 200500 | 200500 | 200000 | 14 |
| 489 | 20240227 | 111100 | 6800013200 | 200500 | 201000 | 201000 | 200000 | 829 |
| 490 | 20240227 | 111000 | 6633846200 | 201000 | 201000 | 201000 | 200500 | 49 |
| 491 | 20240227 | 110900 | 6624018200 | 201000 | 201000 | 201000 | 200500 | 20 |
| 492 | 20240227 | 110800 | 6620000200 | 200500 | 200500 | 201000 | 200500 | 216 |
| 493 | 20240227 | 110700 | 6576690200 | 200500 | 201000 | 201000 | 200500 | 59 |
| 494 | 20240227 | 110600 | 6564839700 | 201000 | 201000 | 201000 | 200500 | 11 |
| 495 | 20240227 | 110500 | 6562629200 | 201000 | 200500 | 201000 | 200500 | 207 |
| 496 | 20240227 | 110400 | 6521120700 | 201000 | 201000 | 201000 | 201000 | 2 |
| 497 | 20240227 | 110300 | 6520718700 | 201000 | 201000 | 201000 | 200500 | 28 |
| 498 | 20240227 | 110200 | 6515099700 | 200500 | 200500 | 200500 | 200500 | 23 |
| 499 | 20240227 | 110100 | 6510488200 | 200500 | 201000 | 201000 | 200500 | 44 |
| 500 | 20240227 | 110000 | 6501659700 | 201000 | 201000 | 201000 | 200500 | 90 |
| 501 | 20240227 | 105900 | 6483576200 | 200500 | 200500 | 200500 | 200500 | 53 |
| 502 | 20240227 | 105800 | 6472949700 | 200500 | 201000 | 201000 | 200500 | 17 |
| 503 | 20240227 | 105700 | 6469539200 | 201000 | 200500 | 201000 | 200500 | 165 |
| 504 | 20240227 | 105600 | 6436453200 | 201000 | 201000 | 201000 | 201000 | 14 |
| 505 | 20240227 | 105500 | 6433639200 | 201000 | 200500 | 201000 | 200500 | 27 |
| 506 | 20240227 | 105400 | 6428217200 | 200500 | 201000 | 201000 | 200500 | 22 |
| 507 | 20240227 | 105300 | 6423803200 | 201000 | 200500 | 201000 | 200500 | 152 |
| 508 | 20240227 | 105200 | 6393314700 | 200500 | 200500 | 200500 | 200500 | 193 |
| 509 | 20240227 | 105100 | 6354618200 | 201000 | 201000 | 201000 | 200500 | 65 |
| 510 | 20240227 | 105000 | 6341559200 | 200500 | 200500 | 200500 | 200500 | 2 |
| 511 | 20240227 | 104900 | 6341158200 | 201000 | 200500 | 201000 | 200500 | 96 |
| 512 | 20240227 | 104800 | 6321908200 | 200500 | 201000 | 201000 | 200500 | 37 |
| 513 | 20240227 | 104700 | 6314483700 | 200500 | 201000 | 201500 | 200500 | 345 |
| 514 | 20240227 | 104600 | 6245135200 | 201500 | 202000 | 202000 | 201500 | 89 |
| 515 | 20240227 | 104500 | 6227199700 | 202000 | 202000 | 202000 | 201500 | 20 |
| 516 | 20240227 | 104400 | 6223162200 | 201500 | 201500 | 201500 | 201500 | 6 |
| 517 | 20240227 | 104300 | 6221953200 | 201500 | 201500 | 202000 | 201500 | 18 |
| 518 | 20240227 | 104200 | 6218324200 | 202000 | 201000 | 202000 | 201000 | 719 |
| 519 | 20240227 | 104100 | 6073493700 | 201000 | 201500 | 201500 | 201000 | 19 |
| 520 | 20240227 | 104000 | 6069666200 | 201500 | 201500 | 201500 | 201500 | 9 |
| 521 | 20240227 | 103900 | 6067852700 | 201500 | 201000 | 201500 | 201000 | 17 |
| 522 | 20240227 | 103800 | 6064428200 | 201500 | 201500 | 201500 | 201000 | 99 |
| 523 | 20240227 | 103700 | 6044524700 | 201500 | 201500 | 201500 | 201500 | 7 |
| 524 | 20240227 | 103600 | 6043114200 | 201000 | 201000 | 201500 | 201000 | 580 |
| 525 | 20240227 | 103500 | 5926532700 | 201000 | 201000 | 201000 | 201000 | 26 |
| 526 | 20240227 | 103400 | 5921306700 | 200500 | 201000 | 201000 | 200500 | 103 |
| 527 | 20240227 | 103300 | 5900649200 | 200500 | 201000 | 201000 | 200500 | 42 |
| 528 | 20240227 | 103200 | 5892221700 | 200500 | 200500 | 200500 | 200500 | 112 |
| 529 | 20240227 | 103100 | 5869765700 | 200500 | 201000 | 201000 | 200500 | 43 |
| 530 | 20240227 | 103000 | 5861141700 | 200500 | 201000 | 201000 | 200500 | 43 |
| 531 | 20240227 | 102900 | 5852514200 | 201000 | 201000 | 201000 | 201000 | 0 |
| 532 | 20240227 | 102800 | 5852514200 | 201000 | 201000 | 201000 | 200500 | 21 |
| 533 | 20240227 | 102700 | 5848300700 | 200500 | 201000 | 201000 | 200500 | 715 |
| 534 | 20240227 | 102600 | 5704631200 | 201500 | 201000 | 201500 | 201000 | 30 |
| 535 | 20240227 | 102500 | 5698587200 | 201000 | 201500 | 201500 | 201000 | 33 |
| 536 | 20240227 | 102400 | 5691949200 | 201500 | 201000 | 201500 | 201000 | 155 |
| 537 | 20240227 | 102300 | 5660787200 | 201000 | 201000 | 201500 | 201000 | 104 |
| 538 | 20240227 | 102200 | 5639881200 | 201000 | 201500 | 201500 | 201000 | 48 |
| 539 | 20240227 | 102100 | 5630228700 | 201500 | 201500 | 201500 | 201000 | 17 |
| 540 | 20240227 | 102000 | 5626803700 | 201000 | 201500 | 201500 | 201000 | 97 |
| 541 | 20240227 | 101900 | 5607259700 | 201500 | 201500 | 201500 | 201500 | 26 |
| 542 | 20240227 | 101800 | 5602020700 | 201500 | 201500 | 201500 | 201000 | 148 |
| 543 | 20240227 | 101700 | 5572210200 | 201500 | 201500 | 201500 | 201000 | 94 |
| 544 | 20240227 | 101600 | 5553270700 | 201500 | 201500 | 201500 | 201500 | 12 |
| 545 | 20240227 | 101500 | 5550852700 | 201500 | 201500 | 202000 | 201500 | 116 |
| 546 | 20240227 | 101400 | 5527477200 | 201500 | 201500 | 201500 | 201500 | 78 |
| 547 | 20240227 | 101300 | 5511760200 | 201500 | 201500 | 201500 | 201500 | 236 |
| 548 | 20240227 | 101200 | 5464206200 | 201500 | 201500 | 202000 | 201500 | 22 |
| 549 | 20240227 | 101100 | 5459768200 | 201500 | 202000 | 202000 | 201500 | 45 |
| 550 | 20240227 | 101000 | 5450691700 | 202000 | 201500 | 202000 | 201500 | 51 |
| 551 | 20240227 | 100900 | 5440414700 | 202000 | 201500 | 202000 | 201500 | 180 |
| 552 | 20240227 | 100800 | 5404115700 | 201500 | 202000 | 202000 | 201500 | 18 |
| 553 | 20240227 | 100700 | 5400486200 | 201500 | 201500 | 202000 | 201500 | 11 |
| 554 | 20240227 | 100600 | 5398267700 | 201500 | 201500 | 202000 | 201000 | 225 |
| 555 | 20240227 | 100500 | 5352930700 | 201500 | 201500 | 201500 | 201000 | 296 |
| 556 | 20240227 | 100400 | 5293287700 | 201500 | 201500 | 201500 | 201000 | 39 |
| 557 | 20240227 | 100300 | 5285438200 | 201500 | 201500 | 202000 | 201500 | 662 |
| 558 | 20240227 | 100200 | 5152019200 | 201500 | 201500 | 201500 | 201000 | 23 |
| 559 | 20240227 | 100100 | 5147386200 | 201500 | 201000 | 201500 | 201000 | 73 |
| 560 | 20240227 | 100000 | 5132677200 | 201500 | 201500 | 201500 | 201000 | 85 |
| 561 | 20240227 | 095900 | 5115550200 | 201500 | 201000 | 201500 | 201000 | 218 |
| 562 | 20240227 | 095800 | 5071727200 | 201500 | 201000 | 202000 | 201000 | 1365 |
| 563 | 20240227 | 095700 | 4797017200 | 201000 | 201000 | 201000 | 200500 | 41 |
| 564 | 20240227 | 095600 | 4788777200 | 201000 | 200500 | 201000 | 200500 | 241 |
| 565 | 20240227 | 095500 | 4740421700 | 200500 | 201000 | 201000 | 200500 | 322 |
| 566 | 20240227 | 095400 | 4675856200 | 201000 | 200000 | 201000 | 200000 | 315 |
| 567 | 20240227 | 095300 | 4612700700 | 200500 | 200500 | 200500 | 200000 | 105 |
| 568 | 20240227 | 095200 | 4591649700 | 200500 | 199800 | 200500 | 199800 | 298 |
| 569 | 20240227 | 095100 | 4532041000 | 199800 | 199700 | 199900 | 199700 | 132 |
| 570 | 20240227 | 095000 | 4505672300 | 199800 | 199800 | 199900 | 199700 | 505 |
| 571 | 20240227 | 094900 | 4404798900 | 199700 | 199900 | 199900 | 199700 | 282 |
| 572 | 20240227 | 094800 | 4348454100 | 199900 | 199800 | 199900 | 199800 | 174 |
| 573 | 20240227 | 094700 | 4313685300 | 199900 | 199700 | 199900 | 199700 | 203 |
| 574 | 20240227 | 094600 | 4273140000 | 199700 | 199700 | 199900 | 199700 | 345 |
| 575 | 20240227 | 094500 | 4204229700 | 199800 | 199700 | 199900 | 199700 | 138 |
| 576 | 20240227 | 094400 | 4176666200 | 199800 | 199700 | 199800 | 199700 | 386 |
| 577 | 20240227 | 094300 | 4099569900 | 199700 | 199800 | 199900 | 199700 | 187 |
| 578 | 20240227 | 094200 | 4062206200 | 199700 | 199900 | 199900 | 199700 | 266 |
| 579 | 20240227 | 094100 | 4009056600 | 199800 | 199800 | 199900 | 199800 | 215 |
| 580 | 20240227 | 094000 | 3966093500 | 199900 | 199800 | 199900 | 199800 | 460 |
| 581 | 20240227 | 093900 | 3874182600 | 199800 | 199800 | 199900 | 199800 | 19 |
| 582 | 20240227 | 093800 | 3870385000 | 199900 | 199900 | 199900 | 199800 | 262 |
| 583 | 20240227 | 093700 | 3818033600 | 199900 | 199800 | 200000 | 199800 | 285 |
| 584 | 20240227 | 093600 | 3761061200 | 199900 | 199900 | 200000 | 199900 | 265 |
| 585 | 20240227 | 093500 | 3708082300 | 199900 | 199900 | 200000 | 199800 | 724 |
| 586 | 20240227 | 093400 | 3563389200 | 199900 | 199900 | 200000 | 199900 | 401 |
| 587 | 20240227 | 093300 | 3483228900 | 199900 | 200000 | 200000 | 199900 | 69 |
| 588 | 20240227 | 093200 | 3469434400 | 199900 | 199900 | 200000 | 199900 | 101 |
| 589 | 20240227 | 093100 | 3449243700 | 199900 | 199900 | 200000 | 199900 | 59 |
| 590 | 20240227 | 093000 | 3437449000 | 200000 | 199900 | 200000 | 199900 | 23 |
| 591 | 20240227 | 092900 | 3432849500 | 199900 | 199900 | 200000 | 199900 | 472 |
| 592 | 20240227 | 092800 | 3338495600 | 199900 | 200000 | 200000 | 199900 | 371 |
| 593 | 20240227 | 092700 | 3264322700 | 200000 | 199900 | 200000 | 199900 | 418 |
| 594 | 20240227 | 092600 | 3180730200 | 199900 | 200000 | 200000 | 199900 | 116 |
| 595 | 20240227 | 092500 | 3157530600 | 199900 | 200500 | 200500 | 199900 | 1055 |
| 596 | 20240227 | 092400 | 2946549000 | 200000 | 200500 | 200500 | 200000 | 58 |
| 597 | 20240227 | 092300 | 2934947500 | 200500 | 200500 | 200500 | 200000 | 188 |
| 598 | 20240227 | 092200 | 2897256000 | 200500 | 200000 | 200500 | 200000 | 17 |
| 599 | 20240227 | 092100 | 2893854000 | 200000 | 200500 | 200500 | 200000 | 384 |
| 600 | 20240227 | 092000 | 2816863000 | 200500 | 200500 | 200500 | 200000 | 165 |
| 601 | 20240227 | 091900 | 2783799000 | 200500 | 200500 | 200500 | 200000 | 270 |
| 602 | 20240227 | 091800 | 2729794500 | 200500 | 200000 | 200500 | 200000 | 192 |
| 603 | 20240227 | 091700 | 2691390000 | 200000 | 200500 | 201000 | 200000 | 2035 |
| 604 | 20240227 | 091600 | 2284178500 | 201000 | 201000 | 201000 | 200500 | 125 |
| 605 | 20240227 | 091500 | 2259113000 | 201000 | 200500 | 201000 | 200500 | 123 |
| 606 | 20240227 | 091400 | 2234450000 | 201000 | 200500 | 201500 | 200500 | 77 |
| 607 | 20240227 | 091300 | 2218968500 | 200500 | 201500 | 201500 | 200500 | 132 |
| 608 | 20240227 | 091200 | 2192447000 | 201500 | 201000 | 202000 | 201000 | 1311 |
| 609 | 20240227 | 091100 | 1928536500 | 201000 | 201000 | 201000 | 201000 | 1 |
| 610 | 20240227 | 091000 | 1928335500 | 201000 | 200500 | 201000 | 200500 | 354 |
| 611 | 20240227 | 090900 | 1857252500 | 200500 | 201000 | 201000 | 200000 | 27 |
| 612 | 20240227 | 090800 | 1851837500 | 201000 | 200500 | 201000 | 200000 | 711 |
| 613 | 20240227 | 090700 | 1709541000 | 200500 | 200000 | 200500 | 200000 | 384 |
| 614 | 20240227 | 090600 | 1632732000 | 200000 | 200500 | 200500 | 200000 | 626 |
| 615 | 20240227 | 090500 | 1507519500 | 200000 | 200500 | 201000 | 200000 | 1108 |
| 616 | 20240227 | 090400 | 1285799000 | 200500 | 200500 | 201000 | 200500 | 47 |
| 617 | 20240227 | 090300 | 1276372500 | 200500 | 200500 | 201000 | 200500 | 143 |
| 618 | 20240227 | 090200 | 1247655500 | 200500 | 200000 | 200500 | 200000 | 456 |
| 619 | 20240227 | 090100 | 1156300500 | 200000 | 200000 | 200500 | 199600 | 1506 |
| 620 | 20240227 | 090000 | 855356900 | 200000 | 201000 | 201500 | 199900 | 4269 |