32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 185700 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 11103 |
| 3 | 20240227 | 185600 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 4 | 20240227 | 185500 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 5 | 20240227 | 185400 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 6 | 20240227 | 185300 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 7 | 20240227 | 185200 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 8 | 20240227 | 185100 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 9 | 20240227 | 185000 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 10 | 20240227 | 184900 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 11 | 20240227 | 184800 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 12 | 20240227 | 184700 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 13 | 20240227 | 184600 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 14 | 20240227 | 184500 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 15 | 20240227 | 184400 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 16 | 20240227 | 184300 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 17 | 20240227 | 184200 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 18 | 20240227 | 184100 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 19 | 20240227 | 184000 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 20 | 20240227 | 183900 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 21 | 20240227 | 183800 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 22 | 20240227 | 183700 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 23 | 20240227 | 183600 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 24 | 20240227 | 183500 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 25 | 20240227 | 183400 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 26 | 20240227 | 183300 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 27 | 20240227 | 183200 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 28 | 20240227 | 183100 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 29 | 20240227 | 183000 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 30 | 20240227 | 182900 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 31 | 20240227 | 182800 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 32 | 20240227 | 182700 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 11103 |
| 33 | 20240227 | 182600 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 34 | 20240227 | 182500 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 35 | 20240227 | 182400 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 36 | 20240227 | 182300 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 37 | 20240227 | 182200 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 38 | 20240227 | 182100 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 39 | 20240227 | 182000 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 40 | 20240227 | 181900 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 41 | 20240227 | 181800 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 42 | 20240227 | 181700 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 43 | 20240227 | 181600 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 44 | 20240227 | 181500 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 45 | 20240227 | 181400 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 46 | 20240227 | 181300 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 47 | 20240227 | 181200 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 48 | 20240227 | 181100 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 49 | 20240227 | 181000 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 50 | 20240227 | 180900 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 51 | 20240227 | 180800 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 52 | 20240227 | 180700 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 53 | 20240227 | 180600 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 54 | 20240227 | 180500 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 55 | 20240227 | 180400 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 56 | 20240227 | 180300 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 57 | 20240227 | 180200 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 58 | 20240227 | 180100 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 59 | 20240227 | 180000 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 60 | 20240227 | 175900 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 61 | 20240227 | 175800 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 62 | 20240227 | 175700 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 11103 |
| 63 | 20240227 | 175600 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 64 | 20240227 | 175500 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 65 | 20240227 | 175400 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 66 | 20240227 | 175300 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 67 | 20240227 | 175200 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 68 | 20240227 | 175100 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 69 | 20240227 | 175000 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 70 | 20240227 | 174900 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 71 | 20240227 | 174800 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 72 | 20240227 | 174700 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 73 | 20240227 | 174600 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 74 | 20240227 | 174500 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 75 | 20240227 | 174400 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 76 | 20240227 | 174300 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 77 | 20240227 | 174200 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 78 | 20240227 | 174100 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 79 | 20240227 | 174000 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 80 | 20240227 | 173900 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 81 | 20240227 | 173800 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 82 | 20240227 | 173700 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 83 | 20240227 | 173600 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 84 | 20240227 | 173500 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 85 | 20240227 | 173400 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 86 | 20240227 | 173300 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 87 | 20240227 | 173200 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 88 | 20240227 | 173100 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 89 | 20240227 | 173000 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 90 | 20240227 | 172900 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 91 | 20240227 | 172800 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 92 | 20240227 | 172700 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 11103 |
| 93 | 20240227 | 172600 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 94 | 20240227 | 172500 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 95 | 20240227 | 172400 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 96 | 20240227 | 172300 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 97 | 20240227 | 172200 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 98 | 20240227 | 172100 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 99 | 20240227 | 172000 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 100 | 20240227 | 171900 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 101 | 20240227 | 171800 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 102 | 20240227 | 171700 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 103 | 20240227 | 171600 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 104 | 20240227 | 171500 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 105 | 20240227 | 171400 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 106 | 20240227 | 171300 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 107 | 20240227 | 171200 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 108 | 20240227 | 171100 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 109 | 20240227 | 171000 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 110 | 20240227 | 170900 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 111 | 20240227 | 170800 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 112 | 20240227 | 170700 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 113 | 20240227 | 170600 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 114 | 20240227 | 170500 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 115 | 20240227 | 170400 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 116 | 20240227 | 170300 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 117 | 20240227 | 170200 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 118 | 20240227 | 170100 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 119 | 20240227 | 170000 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 120 | 20240227 | 165900 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 121 | 20240227 | 165800 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 122 | 20240227 | 165700 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 11103 |
| 123 | 20240227 | 165600 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 124 | 20240227 | 165500 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 125 | 20240227 | 165400 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 126 | 20240227 | 165300 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 127 | 20240227 | 165200 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 128 | 20240227 | 165100 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 129 | 20240227 | 165000 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 130 | 20240227 | 164900 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 131 | 20240227 | 164800 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 132 | 20240227 | 164700 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 133 | 20240227 | 164600 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 134 | 20240227 | 164500 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 135 | 20240227 | 164400 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 136 | 20240227 | 164300 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 137 | 20240227 | 164200 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 138 | 20240227 | 164100 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 139 | 20240227 | 164000 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 140 | 20240227 | 163900 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 141 | 20240227 | 163800 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 142 | 20240227 | 163700 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 143 | 20240227 | 163600 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 144 | 20240227 | 163500 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 145 | 20240227 | 163400 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 146 | 20240227 | 163300 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 147 | 20240227 | 163200 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 148 | 20240227 | 163100 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 149 | 20240227 | 163000 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 150 | 20240227 | 162900 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 151 | 20240227 | 162800 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 152 | 20240227 | 162700 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 11103 |
| 153 | 20240227 | 162600 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 154 | 20240227 | 162500 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 155 | 20240227 | 162400 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 156 | 20240227 | 162300 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 157 | 20240227 | 162200 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 158 | 20240227 | 162100 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 159 | 20240227 | 162000 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 160 | 20240227 | 161900 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 161 | 20240227 | 161800 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 162 | 20240227 | 161700 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 163 | 20240227 | 161600 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 164 | 20240227 | 161500 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 165 | 20240227 | 161400 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 166 | 20240227 | 161300 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 167 | 20240227 | 161200 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 168 | 20240227 | 161100 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 169 | 20240227 | 161000 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 170 | 20240227 | 160900 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 171 | 20240227 | 160800 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 172 | 20240227 | 160700 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 173 | 20240227 | 160600 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 174 | 20240227 | 160500 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 175 | 20240227 | 160400 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 176 | 20240227 | 160300 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 177 | 20240227 | 160200 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 178 | 20240227 | 160100 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 179 | 20240227 | 160000 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 180 | 20240227 | 155900 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 181 | 20240227 | 155800 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 182 | 20240227 | 155700 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 11103 |
| 183 | 20240227 | 155600 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 184 | 20240227 | 155500 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 185 | 20240227 | 155400 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 186 | 20240227 | 155300 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 187 | 20240227 | 155200 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 188 | 20240227 | 155100 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 189 | 20240227 | 155000 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 190 | 20240227 | 154900 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 191 | 20240227 | 154800 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 192 | 20240227 | 154700 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 193 | 20240227 | 154600 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 194 | 20240227 | 154500 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 195 | 20240227 | 154400 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 196 | 20240227 | 154300 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 197 | 20240227 | 154200 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 198 | 20240227 | 154100 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 199 | 20240227 | 154000 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 200 | 20240227 | 153900 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 201 | 20240227 | 153800 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 202 | 20240227 | 153700 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 203 | 20240227 | 153600 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 204 | 20240227 | 153500 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 205 | 20240227 | 153400 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 206 | 20240227 | 153300 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 207 | 20240227 | 153200 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 208 | 20240227 | 153100 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 209 | 20240227 | 153000 | 29950627800 | 47550 | 47550 | 47550 | 47550 | 11103 |
| 210 | 20240227 | 152900 | 29422680150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 211 | 20240227 | 152800 | 29422680150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 212 | 20240227 | 152700 | 29422680150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 213 | 20240227 | 152600 | 29422680150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 214 | 20240227 | 152500 | 29422680150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 215 | 20240227 | 152400 | 29422680150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 216 | 20240227 | 152300 | 29422680150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 217 | 20240227 | 152200 | 29422680150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 218 | 20240227 | 152100 | 29422680150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 219 | 20240227 | 152000 | 29422680150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 220 | 20240227 | 151900 | 29422680150 | 47500 | 47550 | 47600 | 47500 | 1811 |
| 221 | 20240227 | 151800 | 29336607200 | 47600 | 47500 | 47600 | 47400 | 2092 |
| 222 | 20240227 | 151700 | 29237279700 | 47500 | 47650 | 47700 | 47500 | 2849 |
| 223 | 20240227 | 151600 | 29101615400 | 47650 | 47650 | 47700 | 47600 | 1265 |
| 224 | 20240227 | 151500 | 29041336000 | 47650 | 47650 | 47700 | 47600 | 1047 |
| 225 | 20240227 | 151400 | 28991446750 | 47650 | 47650 | 47650 | 47600 | 1038 |
| 226 | 20240227 | 151300 | 28942007650 | 47650 | 47650 | 47700 | 47600 | 673 |
| 227 | 20240227 | 151200 | 28909945400 | 47650 | 47600 | 47650 | 47550 | 1433 |
| 228 | 20240227 | 151100 | 28841724550 | 47600 | 47650 | 47700 | 47600 | 1765 |
| 229 | 20240227 | 151000 | 28757677100 | 47650 | 47600 | 47700 | 47600 | 694 |
| 230 | 20240227 | 150900 | 28724618750 | 47600 | 47600 | 47650 | 47550 | 3020 |
| 231 | 20240227 | 150800 | 28580777450 | 47600 | 47550 | 47650 | 47500 | 3255 |
| 232 | 20240227 | 150700 | 28425986900 | 47550 | 47650 | 47700 | 47550 | 1828 |
| 233 | 20240227 | 150600 | 28338940950 | 47650 | 47700 | 47750 | 47650 | 2615 |
| 234 | 20240227 | 150500 | 28214306050 | 47750 | 47750 | 47750 | 47700 | 399 |
| 235 | 20240227 | 150400 | 28195273050 | 47700 | 47650 | 47750 | 47650 | 496 |
| 236 | 20240227 | 150300 | 28171616600 | 47700 | 47700 | 47700 | 47600 | 2370 |
| 237 | 20240227 | 150200 | 28058635950 | 47700 | 47700 | 47750 | 47700 | 249 |
| 238 | 20240227 | 150100 | 28046758600 | 47650 | 47750 | 47800 | 47650 | 586 |
| 239 | 20240227 | 150000 | 28018793000 | 47800 | 47700 | 47800 | 47700 | 1068 |
| 240 | 20240227 | 145900 | 27967814050 | 47750 | 47750 | 47800 | 47700 | 726 |
| 241 | 20240227 | 145800 | 27933147700 | 47750 | 47800 | 47800 | 47700 | 1743 |
| 242 | 20240227 | 145700 | 27849921700 | 47750 | 47750 | 47850 | 47750 | 4557 |
| 243 | 20240227 | 145600 | 27632100900 | 47800 | 47650 | 47800 | 47650 | 2340 |
| 244 | 20240227 | 145500 | 27520372550 | 47700 | 47750 | 47750 | 47600 | 2243 |
| 245 | 20240227 | 145400 | 27413416800 | 47750 | 47650 | 47750 | 47600 | 1067 |
| 246 | 20240227 | 145300 | 27362550400 | 47650 | 47700 | 47750 | 47650 | 2922 |
| 247 | 20240227 | 145200 | 27223257800 | 47550 | 47650 | 47700 | 47550 | 1438 |
| 248 | 20240227 | 145100 | 27154728850 | 47650 | 47600 | 47700 | 47600 | 1335 |
| 249 | 20240227 | 145000 | 27091105300 | 47650 | 47550 | 47700 | 47450 | 3868 |
| 250 | 20240227 | 144900 | 26907114450 | 47550 | 47500 | 47550 | 47450 | 881 |
| 251 | 20240227 | 144800 | 26865252000 | 47500 | 47500 | 47600 | 47300 | 3535 |
| 252 | 20240227 | 144700 | 26697374000 | 47450 | 47450 | 47500 | 47400 | 1196 |
| 253 | 20240227 | 144600 | 26640619700 | 47500 | 47500 | 47500 | 47350 | 2624 |
| 254 | 20240227 | 144500 | 26516074750 | 47400 | 47400 | 47500 | 47300 | 1344 |
| 255 | 20240227 | 144400 | 26452382800 | 47400 | 47300 | 47400 | 47300 | 950 |
| 256 | 20240227 | 144300 | 26407394550 | 47300 | 47350 | 47400 | 47250 | 1062 |
| 257 | 20240227 | 144200 | 26357153500 | 47350 | 47350 | 47400 | 47250 | 2548 |
| 258 | 20240227 | 144100 | 26236583850 | 47300 | 47350 | 47400 | 47300 | 5998 |
| 259 | 20240227 | 144000 | 25952770950 | 47350 | 47400 | 47450 | 47350 | 805 |
| 260 | 20240227 | 143900 | 25914630300 | 47350 | 47400 | 47450 | 47350 | 2035 |
| 261 | 20240227 | 143800 | 25818223900 | 47400 | 47450 | 47500 | 47400 | 1876 |
| 262 | 20240227 | 143700 | 25729261000 | 47450 | 47500 | 47550 | 47450 | 676 |
| 263 | 20240227 | 143600 | 25697149350 | 47600 | 47550 | 47600 | 47450 | 4604 |
| 264 | 20240227 | 143500 | 25478499100 | 47550 | 47500 | 47600 | 47450 | 2050 |
| 265 | 20240227 | 143400 | 25381068050 | 47500 | 47550 | 47550 | 47500 | 2928 |
| 266 | 20240227 | 143300 | 25241909150 | 47600 | 47700 | 47700 | 47500 | 637 |
| 267 | 20240227 | 143200 | 25211591850 | 47650 | 47600 | 47650 | 47550 | 1047 |
| 268 | 20240227 | 143100 | 25161742400 | 47550 | 47550 | 47600 | 47550 | 417 |
| 269 | 20240227 | 143000 | 25141913800 | 47550 | 47600 | 47650 | 47550 | 880 |
| 270 | 20240227 | 142900 | 25100047200 | 47600 | 47600 | 47600 | 47550 | 761 |
| 271 | 20240227 | 142800 | 25063845250 | 47600 | 47550 | 47600 | 47500 | 744 |
| 272 | 20240227 | 142700 | 25028470800 | 47550 | 47650 | 47700 | 47500 | 2343 |
| 273 | 20240227 | 142600 | 24917035450 | 47600 | 47700 | 47700 | 47600 | 924 |
| 274 | 20240227 | 142500 | 24873025850 | 47650 | 47750 | 47750 | 47650 | 399 |
| 275 | 20240227 | 142400 | 24854005650 | 47750 | 47700 | 47800 | 47650 | 1358 |
| 276 | 20240227 | 142300 | 24789195500 | 47650 | 47550 | 47700 | 47550 | 2698 |
| 277 | 20240227 | 142200 | 24660647000 | 47550 | 47550 | 47650 | 47550 | 902 |
| 278 | 20240227 | 142100 | 24617737650 | 47550 | 47650 | 47650 | 47550 | 1096 |
| 279 | 20240227 | 142000 | 24565587500 | 47650 | 47550 | 47700 | 47550 | 3582 |
| 280 | 20240227 | 141900 | 24394889600 | 47550 | 47650 | 47650 | 47550 | 1073 |
| 281 | 20240227 | 141800 | 24343821150 | 47650 | 47650 | 47700 | 47650 | 653 |
| 282 | 20240227 | 141700 | 24312699050 | 47650 | 47650 | 47750 | 47600 | 519 |
| 283 | 20240227 | 141600 | 24287966400 | 47600 | 47600 | 47700 | 47600 | 1115 |
| 284 | 20240227 | 141500 | 24234835900 | 47600 | 47700 | 47700 | 47600 | 1460 |
| 285 | 20240227 | 141400 | 24165298350 | 47700 | 47600 | 47700 | 47600 | 2825 |
| 286 | 20240227 | 141300 | 24030798800 | 47600 | 47650 | 47700 | 47600 | 962 |
| 287 | 20240227 | 141200 | 23984993350 | 47650 | 47700 | 47700 | 47650 | 977 |
| 288 | 20240227 | 141100 | 23938427900 | 47750 | 47750 | 47800 | 47750 | 616 |
| 289 | 20240227 | 141000 | 23909011350 | 47750 | 47800 | 47850 | 47700 | 1387 |
| 290 | 20240227 | 140900 | 23842703600 | 47700 | 47650 | 47800 | 47650 | 1051 |
| 291 | 20240227 | 140800 | 23792526150 | 47700 | 47700 | 47700 | 47500 | 4453 |
| 292 | 20240227 | 140700 | 23580788800 | 47500 | 47650 | 47750 | 47500 | 5857 |
| 293 | 20240227 | 140600 | 23302061200 | 47600 | 47600 | 47650 | 47600 | 760 |
| 294 | 20240227 | 140500 | 23265855900 | 47600 | 47600 | 47650 | 47600 | 750 |
| 295 | 20240227 | 140400 | 23230139250 | 47600 | 47600 | 47650 | 47550 | 1211 |
| 296 | 20240227 | 140300 | 23172494850 | 47600 | 47600 | 47650 | 47550 | 1311 |
| 297 | 20240227 | 140200 | 23110107800 | 47600 | 47600 | 47650 | 47600 | 1426 |
| 298 | 20240227 | 140100 | 23042223600 | 47600 | 47650 | 47700 | 47600 | 1008 |
| 299 | 20240227 | 140000 | 22994194800 | 47650 | 47700 | 47700 | 47650 | 606 |
| 300 | 20240227 | 135900 | 22965288800 | 47750 | 47700 | 47800 | 47700 | 351 |
| 301 | 20240227 | 135800 | 22948528900 | 47700 | 47700 | 47800 | 47700 | 678 |
| 302 | 20240227 | 135700 | 22916178250 | 47700 | 47750 | 47800 | 47650 | 1211 |
| 303 | 20240227 | 135600 | 22858381950 | 47750 | 47700 | 47800 | 47600 | 3132 |
| 304 | 20240227 | 135500 | 22708983300 | 47600 | 47650 | 47750 | 47600 | 1064 |
| 305 | 20240227 | 135400 | 22658242150 | 47600 | 47700 | 47700 | 47550 | 841 |
| 306 | 20240227 | 135300 | 22618203850 | 47700 | 47700 | 47700 | 47650 | 483 |
| 307 | 20240227 | 135200 | 22595165000 | 47700 | 47500 | 47750 | 47500 | 3817 |
| 308 | 20240227 | 135100 | 22413438900 | 47550 | 47600 | 47600 | 47500 | 2336 |
| 309 | 20240227 | 135000 | 22302368700 | 47600 | 47700 | 47700 | 47600 | 1862 |
| 310 | 20240227 | 134900 | 22213723450 | 47650 | 47600 | 47700 | 47600 | 5247 |
| 311 | 20240227 | 134800 | 21963837950 | 47600 | 47700 | 47750 | 47600 | 3605 |
| 312 | 20240227 | 134700 | 21791954350 | 47750 | 47750 | 47800 | 47700 | 699 |
| 313 | 20240227 | 134600 | 21758583950 | 47700 | 47750 | 47750 | 47700 | 1026 |
| 314 | 20240227 | 134500 | 21709629350 | 47750 | 47750 | 47800 | 47700 | 605 |
| 315 | 20240227 | 134400 | 21680746250 | 47800 | 47750 | 47800 | 47700 | 805 |
| 316 | 20240227 | 134300 | 21642304100 | 47750 | 47700 | 47750 | 47700 | 546 |
| 317 | 20240227 | 134200 | 21616251950 | 47750 | 47700 | 47750 | 47700 | 448 |
| 318 | 20240227 | 134100 | 21594876000 | 47700 | 47750 | 47800 | 47700 | 4485 |
| 319 | 20240227 | 134000 | 21380880550 | 47750 | 47850 | 47850 | 47750 | 949 |
| 320 | 20240227 | 133900 | 21335538250 | 47800 | 47800 | 47850 | 47750 | 1261 |
| 321 | 20240227 | 133800 | 21275257850 | 47800 | 47850 | 47850 | 47800 | 708 |
| 322 | 20240227 | 133700 | 21241402650 | 47850 | 47950 | 47950 | 47850 | 524 |
| 323 | 20240227 | 133600 | 21216316050 | 47950 | 47900 | 48000 | 47900 | 521 |
| 324 | 20240227 | 133500 | 21191353050 | 47900 | 47900 | 47950 | 47900 | 434 |
| 325 | 20240227 | 133400 | 21170551900 | 47900 | 47950 | 47950 | 47900 | 962 |
| 326 | 20240227 | 133300 | 21124462850 | 47950 | 47950 | 48000 | 47900 | 720 |
| 327 | 20240227 | 133200 | 21089958750 | 47950 | 48000 | 48000 | 47900 | 693 |
| 328 | 20240227 | 133100 | 21056724500 | 48000 | 48000 | 48050 | 47950 | 1093 |
| 329 | 20240227 | 133000 | 21004265000 | 48000 | 48050 | 48050 | 47900 | 730 |
| 330 | 20240227 | 132900 | 20969235200 | 48000 | 47900 | 48100 | 47800 | 3179 |
| 331 | 20240227 | 132800 | 20816796600 | 47900 | 47850 | 47900 | 47750 | 853 |
| 332 | 20240227 | 132700 | 20776024950 | 47850 | 47800 | 47900 | 47750 | 1212 |
| 333 | 20240227 | 132600 | 20718085650 | 47800 | 47800 | 47850 | 47700 | 3644 |
| 334 | 20240227 | 132500 | 20544162050 | 47800 | 47750 | 47850 | 47750 | 691 |
| 335 | 20240227 | 132400 | 20511132500 | 47850 | 47850 | 47850 | 47750 | 870 |
| 336 | 20240227 | 132300 | 20469541550 | 47800 | 47750 | 47850 | 47750 | 1302 |
| 337 | 20240227 | 132200 | 20407316200 | 47750 | 47850 | 47900 | 47750 | 1080 |
| 338 | 20240227 | 132100 | 20355690600 | 47850 | 47950 | 48000 | 47850 | 1358 |
| 339 | 20240227 | 132000 | 20290623250 | 47950 | 47900 | 48000 | 47900 | 905 |
| 340 | 20240227 | 131900 | 20247230400 | 47950 | 47900 | 47950 | 47900 | 728 |
| 341 | 20240227 | 131800 | 20212355050 | 47900 | 47900 | 48000 | 47900 | 632 |
| 342 | 20240227 | 131700 | 20182067450 | 47950 | 47950 | 47950 | 47900 | 862 |
| 343 | 20240227 | 131600 | 20140759350 | 47950 | 47900 | 47950 | 47850 | 727 |
| 344 | 20240227 | 131500 | 20105927300 | 47850 | 47850 | 48000 | 47800 | 4409 |
| 345 | 20240227 | 131400 | 19894656700 | 47850 | 47950 | 47950 | 47850 | 709 |
| 346 | 20240227 | 131300 | 19860690350 | 47900 | 47900 | 47900 | 47900 | 165 |
| 347 | 20240227 | 131200 | 19852786850 | 47900 | 47800 | 48000 | 47800 | 1915 |
| 348 | 20240227 | 131100 | 19761082550 | 47800 | 47800 | 47900 | 47800 | 698 |
| 349 | 20240227 | 131000 | 19727705450 | 47750 | 47750 | 47850 | 47700 | 2773 |
| 350 | 20240227 | 130900 | 19595208100 | 47750 | 47800 | 47850 | 47750 | 1104 |
| 351 | 20240227 | 130800 | 19542432150 | 47800 | 47850 | 47850 | 47800 | 398 |
| 352 | 20240227 | 130700 | 19523397000 | 47850 | 47750 | 47900 | 47750 | 1023 |
| 353 | 20240227 | 130600 | 19474465100 | 47750 | 47800 | 47850 | 47750 | 2924 |
| 354 | 20240227 | 130500 | 19334694350 | 47800 | 47900 | 47900 | 47800 | 2397 |
| 355 | 20240227 | 130400 | 19220010800 | 47850 | 47900 | 47950 | 47850 | 1022 |
| 356 | 20240227 | 130300 | 19171060350 | 47900 | 47950 | 48000 | 47900 | 733 |
| 357 | 20240227 | 130200 | 19135924700 | 47950 | 47850 | 48000 | 47850 | 943 |
| 358 | 20240227 | 130100 | 19090753700 | 47900 | 47950 | 47950 | 47850 | 779 |
| 359 | 20240227 | 130000 | 19053442400 | 47850 | 47850 | 47950 | 47850 | 910 |
| 360 | 20240227 | 125900 | 19009848350 | 47850 | 47900 | 47900 | 47850 | 470 |
| 361 | 20240227 | 125800 | 18987343850 | 47850 | 47900 | 48000 | 47850 | 2017 |
| 362 | 20240227 | 125700 | 18890741850 | 47900 | 47900 | 48000 | 47900 | 1274 |
| 363 | 20240227 | 125600 | 18829651900 | 47900 | 47900 | 48000 | 47900 | 709 |
| 364 | 20240227 | 125500 | 18795664000 | 47900 | 47900 | 47900 | 47850 | 1462 |
| 365 | 20240227 | 125400 | 18725668050 | 47850 | 47900 | 47900 | 47850 | 641 |
| 366 | 20240227 | 125300 | 18694978600 | 47900 | 47900 | 47950 | 47850 | 4944 |
| 367 | 20240227 | 125200 | 18458287150 | 47950 | 47950 | 48000 | 47900 | 1910 |
| 368 | 20240227 | 125100 | 18366695300 | 47950 | 48000 | 48050 | 47950 | 747 |
| 369 | 20240227 | 125000 | 18330844950 | 48000 | 48050 | 48050 | 48000 | 494 |
| 370 | 20240227 | 124900 | 18307125250 | 48050 | 48000 | 48050 | 48000 | 305 |
| 371 | 20240227 | 124800 | 18292477600 | 48050 | 48000 | 48100 | 48000 | 642 |
| 372 | 20240227 | 124700 | 18261648100 | 48000 | 48100 | 48100 | 48000 | 1478 |
| 373 | 20240227 | 124600 | 18190641600 | 48100 | 47950 | 48100 | 47950 | 877 |
| 374 | 20240227 | 124500 | 18148502750 | 48100 | 48100 | 48100 | 47950 | 1273 |
| 375 | 20240227 | 124400 | 18087376950 | 48050 | 48100 | 48100 | 47950 | 1769 |
| 376 | 20240227 | 124300 | 18002438500 | 48100 | 48050 | 48150 | 48000 | 1152 |
| 377 | 20240227 | 124200 | 17947061200 | 48050 | 48050 | 48100 | 48050 | 841 |
| 378 | 20240227 | 124100 | 17906649100 | 48050 | 48150 | 48150 | 48050 | 485 |
| 379 | 20240227 | 124000 | 17883329900 | 48050 | 48100 | 48200 | 48050 | 966 |
| 380 | 20240227 | 123900 | 17836842900 | 48100 | 48150 | 48200 | 48100 | 559 |
| 381 | 20240227 | 123800 | 17809937950 | 48150 | 48200 | 48250 | 48100 | 1195 |
| 382 | 20240227 | 123700 | 17752351300 | 48200 | 48150 | 48200 | 48150 | 734 |
| 383 | 20240227 | 123600 | 17716983400 | 48150 | 48150 | 48300 | 48100 | 698 |
| 384 | 20240227 | 123500 | 17683350250 | 48200 | 48150 | 48200 | 48100 | 639 |
| 385 | 20240227 | 123400 | 17652581600 | 48100 | 48150 | 48150 | 48100 | 783 |
| 386 | 20240227 | 123300 | 17614905150 | 48200 | 48300 | 48350 | 48150 | 922 |
| 387 | 20240227 | 123200 | 17570423600 | 48300 | 48300 | 48350 | 48200 | 1205 |
| 388 | 20240227 | 123100 | 17512295050 | 48200 | 48250 | 48300 | 48200 | 782 |
| 389 | 20240227 | 123000 | 17474551200 | 48250 | 48200 | 48250 | 48200 | 913 |
| 390 | 20240227 | 122900 | 17430524500 | 48250 | 48200 | 48250 | 48200 | 445 |
| 391 | 20240227 | 122800 | 17409065600 | 48200 | 48250 | 48300 | 48200 | 720 |
| 392 | 20240227 | 122700 | 17374325850 | 48200 | 48250 | 48300 | 48200 | 491 |
| 393 | 20240227 | 122600 | 17350650300 | 48200 | 48200 | 48250 | 48150 | 966 |
| 394 | 20240227 | 122500 | 17304077100 | 48200 | 48050 | 48200 | 48050 | 1959 |
| 395 | 20240227 | 122400 | 17209779850 | 48050 | 48050 | 48100 | 48050 | 224 |
| 396 | 20240227 | 122300 | 17199014100 | 48050 | 48050 | 48100 | 48050 | 512 |
| 397 | 20240227 | 122200 | 17174393700 | 48050 | 48000 | 48150 | 48000 | 1302 |
| 398 | 20240227 | 122100 | 17111785900 | 48050 | 48050 | 48150 | 48000 | 1032 |
| 399 | 20240227 | 122000 | 17062201300 | 48100 | 48100 | 48100 | 48050 | 564 |
| 400 | 20240227 | 121900 | 17035080950 | 48050 | 48050 | 48050 | 48000 | 587 |
| 401 | 20240227 | 121800 | 17006880750 | 48050 | 48050 | 48100 | 48000 | 562 |
| 402 | 20240227 | 121700 | 16979871250 | 48050 | 48000 | 48050 | 48000 | 1070 |
| 403 | 20240227 | 121600 | 16928487300 | 48000 | 48050 | 48050 | 48000 | 1325 |
| 404 | 20240227 | 121500 | 16864881750 | 48050 | 48150 | 48150 | 48000 | 1475 |
| 405 | 20240227 | 121400 | 16794049750 | 48150 | 48000 | 48200 | 48000 | 1343 |
| 406 | 20240227 | 121300 | 16729510700 | 48000 | 48100 | 48150 | 48000 | 2735 |
| 407 | 20240227 | 121200 | 16598118050 | 48100 | 48200 | 48200 | 48000 | 968 |
| 408 | 20240227 | 121100 | 16551542850 | 48150 | 48100 | 48200 | 48050 | 1125 |
| 409 | 20240227 | 121000 | 16497391450 | 48150 | 48150 | 48150 | 48100 | 662 |
| 410 | 20240227 | 120900 | 16465539100 | 48150 | 48300 | 48350 | 48100 | 1671 |
| 411 | 20240227 | 120800 | 16384938350 | 48200 | 48200 | 48300 | 48100 | 1647 |
| 412 | 20240227 | 120700 | 16305537100 | 48200 | 48000 | 48200 | 48000 | 1053 |
| 413 | 20240227 | 120600 | 16254879500 | 48000 | 48050 | 48200 | 47950 | 2089 |
| 414 | 20240227 | 120500 | 16154441200 | 47950 | 48100 | 48150 | 47900 | 4590 |
| 415 | 20240227 | 120400 | 15934225250 | 48050 | 48000 | 48050 | 48000 | 605 |
| 416 | 20240227 | 120300 | 15905164100 | 48000 | 48100 | 48100 | 47950 | 1134 |
| 417 | 20240227 | 120200 | 15850724550 | 48000 | 48000 | 48100 | 47950 | 1003 |
| 418 | 20240227 | 120100 | 15802572950 | 48000 | 47950 | 48050 | 47950 | 1992 |
| 419 | 20240227 | 120000 | 15706950200 | 47950 | 48100 | 48100 | 47950 | 3026 |
| 420 | 20240227 | 115900 | 15561601100 | 48050 | 48000 | 48150 | 47950 | 3033 |
| 421 | 20240227 | 115800 | 15415873700 | 48000 | 48100 | 48150 | 48000 | 7997 |
| 422 | 20240227 | 115700 | 15031600900 | 48150 | 48150 | 48150 | 48100 | 1074 |
| 423 | 20240227 | 115600 | 14979906600 | 48150 | 48150 | 48250 | 48100 | 2034 |
| 424 | 20240227 | 115500 | 14881923550 | 48100 | 48150 | 48200 | 48100 | 1027 |
| 425 | 20240227 | 115400 | 14832496350 | 48200 | 48150 | 48200 | 48150 | 442 |
| 426 | 20240227 | 115300 | 14811210850 | 48200 | 48150 | 48250 | 48100 | 784 |
| 427 | 20240227 | 115200 | 14773440800 | 48150 | 48150 | 48150 | 48100 | 561 |
| 428 | 20240227 | 115100 | 14746429150 | 48150 | 48200 | 48250 | 48100 | 2608 |
| 429 | 20240227 | 115000 | 14620874600 | 48250 | 48150 | 48250 | 48100 | 2213 |
| 430 | 20240227 | 114900 | 14514325800 | 48150 | 48300 | 48300 | 48150 | 1742 |
| 431 | 20240227 | 114800 | 14430385650 | 48250 | 48250 | 48300 | 48250 | 1807 |
| 432 | 20240227 | 114700 | 14343191900 | 48250 | 48300 | 48400 | 48250 | 1309 |
| 433 | 20240227 | 114600 | 14279960850 | 48300 | 48300 | 48500 | 48250 | 4271 |
| 434 | 20240227 | 114500 | 14073453850 | 48400 | 48250 | 48400 | 48250 | 1290 |
| 435 | 20240227 | 114400 | 14011113150 | 48350 | 48300 | 48350 | 48200 | 786 |
| 436 | 20240227 | 114300 | 13973156600 | 48300 | 48250 | 48400 | 48250 | 409 |
| 437 | 20240227 | 114200 | 13953387750 | 48250 | 48250 | 48300 | 48150 | 1539 |
| 438 | 20240227 | 114100 | 13879200500 | 48400 | 48200 | 48450 | 48200 | 699 |
| 439 | 20240227 | 114000 | 13845427500 | 48200 | 48350 | 48400 | 48200 | 441 |
| 440 | 20240227 | 113900 | 13824120850 | 48300 | 48450 | 48450 | 48250 | 700 |
| 441 | 20240227 | 113800 | 13790280050 | 48450 | 48450 | 48500 | 48450 | 870 |
| 442 | 20240227 | 113700 | 13748125100 | 48450 | 48400 | 48550 | 48350 | 3220 |
| 443 | 20240227 | 113600 | 13592127400 | 48350 | 48350 | 48400 | 48350 | 764 |
| 444 | 20240227 | 113500 | 13555158700 | 48400 | 48300 | 48450 | 48250 | 1818 |
| 445 | 20240227 | 113400 | 13467232950 | 48300 | 48250 | 48400 | 48150 | 1329 |
| 446 | 20240227 | 113300 | 13403021050 | 48250 | 48200 | 48350 | 48150 | 1220 |
| 447 | 20240227 | 113200 | 13344126900 | 48300 | 48350 | 48350 | 48150 | 1247 |
| 448 | 20240227 | 113100 | 13283924900 | 48200 | 48200 | 48400 | 48150 | 3471 |
| 449 | 20240227 | 113000 | 13116300550 | 48200 | 48100 | 48200 | 48050 | 3464 |
| 450 | 20240227 | 112900 | 12949652600 | 48100 | 48250 | 48300 | 48100 | 4533 |
| 451 | 20240227 | 112800 | 12731134450 | 48250 | 48450 | 48450 | 48200 | 3217 |
| 452 | 20240227 | 112700 | 12575830100 | 48300 | 48450 | 48500 | 48300 | 5900 |
| 453 | 20240227 | 112600 | 12290183050 | 48450 | 48500 | 48500 | 48400 | 969 |
| 454 | 20240227 | 112500 | 12243230550 | 48500 | 48350 | 48500 | 48350 | 3101 |
| 455 | 20240227 | 112400 | 12093173300 | 48400 | 48450 | 48500 | 48350 | 3410 |
| 456 | 20240227 | 112300 | 11928080250 | 48450 | 48600 | 48700 | 48400 | 10856 |
| 457 | 20240227 | 112200 | 11401322300 | 48600 | 48700 | 48750 | 48600 | 3962 |
| 458 | 20240227 | 112100 | 11208450350 | 48700 | 48800 | 48800 | 48700 | 1077 |
| 459 | 20240227 | 112000 | 11155951650 | 48800 | 48750 | 48800 | 48750 | 1347 |
| 460 | 20240227 | 111900 | 11090271850 | 48750 | 48800 | 48800 | 48750 | 832 |
| 461 | 20240227 | 111800 | 11049679950 | 48800 | 48800 | 48850 | 48750 | 790 |
| 462 | 20240227 | 111700 | 11011133250 | 48800 | 48800 | 48850 | 48800 | 2557 |
| 463 | 20240227 | 111600 | 10886344900 | 48850 | 48850 | 48900 | 48850 | 531 |
| 464 | 20240227 | 111500 | 10860404750 | 48900 | 48900 | 48900 | 48850 | 419 |
| 465 | 20240227 | 111400 | 10839932200 | 48850 | 48900 | 48950 | 48850 | 402 |
| 466 | 20240227 | 111300 | 10820279800 | 48900 | 48850 | 48900 | 48850 | 874 |
| 467 | 20240227 | 111200 | 10777576950 | 48850 | 48900 | 48950 | 48850 | 413 |
| 468 | 20240227 | 111100 | 10757394050 | 48900 | 48950 | 48950 | 48900 | 406 |
| 469 | 20240227 | 111000 | 10737529650 | 48950 | 49050 | 49050 | 48950 | 587 |
| 470 | 20240227 | 110900 | 10708759350 | 49050 | 49150 | 49150 | 48950 | 696 |
| 471 | 20240227 | 110800 | 10674608900 | 49150 | 49000 | 49150 | 48900 | 2681 |
| 472 | 20240227 | 110700 | 10543136750 | 49000 | 49050 | 49050 | 48950 | 202 |
| 473 | 20240227 | 110600 | 10533231600 | 49050 | 48950 | 49100 | 48900 | 434 |
| 474 | 20240227 | 110500 | 10511951650 | 49050 | 49100 | 49150 | 48950 | 819 |
| 475 | 20240227 | 110400 | 10471784250 | 49100 | 49200 | 49200 | 49100 | 187 |
| 476 | 20240227 | 110300 | 10462592450 | 49150 | 49150 | 49150 | 49000 | 2384 |
| 477 | 20240227 | 110200 | 10345517600 | 49100 | 49000 | 49100 | 48950 | 771 |
| 478 | 20240227 | 110100 | 10307697850 | 49100 | 48900 | 49100 | 48800 | 4636 |
| 479 | 20240227 | 110000 | 10081233400 | 48900 | 48950 | 49050 | 48850 | 725 |
| 480 | 20240227 | 105900 | 10045790600 | 48900 | 48850 | 49000 | 48850 | 545 |
| 481 | 20240227 | 105800 | 10019115850 | 48900 | 48900 | 48950 | 48850 | 606 |
| 482 | 20240227 | 105700 | 9989489450 | 48900 | 48900 | 49000 | 48900 | 790 |
| 483 | 20240227 | 105600 | 9950820100 | 48900 | 48900 | 49000 | 48800 | 3811 |
| 484 | 20240227 | 105500 | 9764601600 | 48900 | 48950 | 48950 | 48900 | 211 |
| 485 | 20240227 | 105400 | 9754281000 | 49000 | 48950 | 49050 | 48900 | 714 |
| 486 | 20240227 | 105300 | 9719321800 | 48950 | 48900 | 49000 | 48850 | 222 |
| 487 | 20240227 | 105200 | 9708448500 | 48900 | 48900 | 48950 | 48850 | 505 |
| 488 | 20240227 | 105100 | 9683749400 | 48900 | 48950 | 49050 | 48900 | 2385 |
| 489 | 20240227 | 105000 | 9567100050 | 48900 | 48950 | 48950 | 48900 | 509 |
| 490 | 20240227 | 104900 | 9542189550 | 49000 | 48950 | 49000 | 48950 | 369 |
| 491 | 20240227 | 104800 | 9524123700 | 48950 | 49000 | 49000 | 48950 | 726 |
| 492 | 20240227 | 104700 | 9488564550 | 49000 | 49000 | 49050 | 49000 | 324 |
| 493 | 20240227 | 104600 | 9472685700 | 49000 | 49000 | 49050 | 49000 | 532 |
| 494 | 20240227 | 104500 | 9446614450 | 49000 | 49000 | 49050 | 49000 | 442 |
| 495 | 20240227 | 104400 | 9424953150 | 49000 | 49100 | 49100 | 49000 | 226 |
| 496 | 20240227 | 104300 | 9413867650 | 49050 | 49100 | 49150 | 49000 | 1536 |
| 497 | 20240227 | 104200 | 9338434850 | 49100 | 49000 | 49100 | 49000 | 1089 |
| 498 | 20240227 | 104100 | 9285012450 | 49000 | 49000 | 49000 | 48950 | 267 |
| 499 | 20240227 | 104000 | 9271934150 | 48950 | 48950 | 49000 | 48950 | 102 |
| 500 | 20240227 | 103900 | 9266941200 | 49000 | 48950 | 49000 | 48900 | 704 |
| 501 | 20240227 | 103800 | 9232482750 | 48950 | 49000 | 49050 | 48950 | 270 |
| 502 | 20240227 | 103700 | 9219249350 | 49000 | 49050 | 49050 | 48950 | 277 |
| 503 | 20240227 | 103600 | 9205675100 | 49000 | 48900 | 49050 | 48900 | 1146 |
| 504 | 20240227 | 103500 | 9149549650 | 48900 | 48900 | 48950 | 48900 | 559 |
| 505 | 20240227 | 103400 | 9122211750 | 48900 | 48950 | 49000 | 48900 | 608 |
| 506 | 20240227 | 103300 | 9092458750 | 48950 | 48900 | 49000 | 48900 | 861 |
| 507 | 20240227 | 103200 | 9050325700 | 48900 | 48900 | 48950 | 48900 | 512 |
| 508 | 20240227 | 103100 | 9025282400 | 48900 | 48850 | 49000 | 48850 | 1462 |
| 509 | 20240227 | 103000 | 8953729250 | 48850 | 48850 | 48900 | 48850 | 1391 |
| 510 | 20240227 | 102900 | 8885776000 | 48850 | 48900 | 48900 | 48850 | 301 |
| 511 | 20240227 | 102800 | 8871059100 | 48950 | 48900 | 48950 | 48900 | 426 |
| 512 | 20240227 | 102700 | 8850221800 | 48900 | 48900 | 48950 | 48850 | 436 |
| 513 | 20240227 | 102600 | 8828907850 | 48900 | 48950 | 49000 | 48850 | 3185 |
| 514 | 20240227 | 102500 | 8673187100 | 48950 | 48950 | 49050 | 48950 | 451 |
| 515 | 20240227 | 102400 | 8651098600 | 48950 | 49000 | 49050 | 48950 | 924 |
| 516 | 20240227 | 102300 | 8605824400 | 49000 | 49100 | 49100 | 49000 | 805 |
| 517 | 20240227 | 102200 | 8566319050 | 49150 | 49100 | 49150 | 49100 | 611 |
| 518 | 20240227 | 102100 | 8536308150 | 49100 | 49200 | 49200 | 49100 | 584 |
| 519 | 20240227 | 102000 | 8507607000 | 49200 | 49150 | 49250 | 49150 | 119 |
| 520 | 20240227 | 101900 | 8501751350 | 49200 | 49200 | 49300 | 49150 | 777 |
| 521 | 20240227 | 101800 | 8463509000 | 49200 | 49200 | 49250 | 49150 | 488 |
| 522 | 20240227 | 101700 | 8439503300 | 49200 | 49250 | 49250 | 49200 | 88 |
| 523 | 20240227 | 101600 | 8435171050 | 49250 | 49300 | 49400 | 49200 | 735 |
| 524 | 20240227 | 101500 | 8398931500 | 49400 | 49300 | 49400 | 49250 | 695 |
| 525 | 20240227 | 101400 | 8364648350 | 49250 | 49250 | 49250 | 49200 | 182 |
| 526 | 20240227 | 101300 | 8355685000 | 49250 | 49150 | 49250 | 49100 | 390 |
| 527 | 20240227 | 101200 | 8336491300 | 49050 | 49150 | 49250 | 48950 | 1212 |
| 528 | 20240227 | 101100 | 8277007400 | 49150 | 49100 | 49250 | 49100 | 482 |
| 529 | 20240227 | 101000 | 8253306150 | 49000 | 49150 | 49200 | 48950 | 593 |
| 530 | 20240227 | 100900 | 8224219050 | 49200 | 49150 | 49200 | 49100 | 459 |
| 531 | 20240227 | 100800 | 8201672950 | 49250 | 49150 | 49250 | 49100 | 339 |
| 532 | 20240227 | 100700 | 8184997500 | 49200 | 49250 | 49250 | 49200 | 475 |
| 533 | 20240227 | 100600 | 8161619750 | 49300 | 49150 | 49300 | 49100 | 499 |
| 534 | 20240227 | 100500 | 8137072300 | 49000 | 49150 | 49200 | 49000 | 131 |
| 535 | 20240227 | 100400 | 8130636500 | 49150 | 49000 | 49150 | 48900 | 2589 |
| 536 | 20240227 | 100300 | 8003690100 | 49100 | 49000 | 49100 | 48900 | 775 |
| 537 | 20240227 | 100200 | 7965729250 | 48900 | 48850 | 49000 | 48800 | 1538 |
| 538 | 20240227 | 100100 | 7890559250 | 48850 | 48850 | 48900 | 48850 | 1024 |
| 539 | 20240227 | 100000 | 7840532050 | 48850 | 49000 | 49000 | 48850 | 615 |
| 540 | 20240227 | 095900 | 7810470250 | 49000 | 48950 | 49050 | 48900 | 691 |
| 541 | 20240227 | 095800 | 7776653900 | 48950 | 49000 | 49000 | 48950 | 562 |
| 542 | 20240227 | 095700 | 7749142350 | 49100 | 49150 | 49150 | 48950 | 519 |
| 543 | 20240227 | 095600 | 7723687450 | 49150 | 49100 | 49150 | 48900 | 954 |
| 544 | 20240227 | 095500 | 7676856550 | 48950 | 48950 | 49050 | 48900 | 1123 |
| 545 | 20240227 | 095400 | 7621891050 | 48950 | 49050 | 49050 | 48900 | 308 |
| 546 | 20240227 | 095300 | 7606807200 | 49050 | 49150 | 49150 | 49050 | 548 |
| 547 | 20240227 | 095200 | 7579903250 | 49150 | 48850 | 49150 | 48800 | 7504 |
| 548 | 20240227 | 095100 | 7212790500 | 48850 | 48900 | 48950 | 48850 | 1800 |
| 549 | 20240227 | 095000 | 7124792150 | 48950 | 48900 | 49000 | 48900 | 1067 |
| 550 | 20240227 | 094900 | 7072583800 | 48950 | 48950 | 49000 | 48950 | 1095 |
| 551 | 20240227 | 094800 | 7018979350 | 48950 | 49100 | 49100 | 48950 | 1073 |
| 552 | 20240227 | 094700 | 6966403150 | 49050 | 49050 | 49100 | 49050 | 380 |
| 553 | 20240227 | 094600 | 6947759250 | 49050 | 49100 | 49150 | 49050 | 991 |
| 554 | 20240227 | 094500 | 6899129600 | 49100 | 49100 | 49200 | 49050 | 643 |
| 555 | 20240227 | 094400 | 6867552300 | 49100 | 49100 | 49200 | 49050 | 2243 |
| 556 | 20240227 | 094300 | 6757454150 | 49050 | 49050 | 49150 | 49050 | 991 |
| 557 | 20240227 | 094200 | 6708786450 | 49000 | 48950 | 49050 | 48900 | 1581 |
| 558 | 20240227 | 094100 | 6631421150 | 48950 | 48900 | 49150 | 48850 | 2027 |
| 559 | 20240227 | 094000 | 6532183500 | 48850 | 49000 | 49050 | 48850 | 4877 |
| 560 | 20240227 | 093900 | 6293657450 | 49000 | 49100 | 49150 | 49000 | 2273 |
| 561 | 20240227 | 093800 | 6182166200 | 49100 | 49300 | 49300 | 49100 | 1323 |
| 562 | 20240227 | 093700 | 6117103600 | 49300 | 49400 | 49400 | 49200 | 1925 |
| 563 | 20240227 | 093600 | 6022158700 | 49500 | 49500 | 49550 | 49400 | 3193 |
| 564 | 20240227 | 093500 | 5864335200 | 49500 | 49550 | 49600 | 49450 | 298 |
| 565 | 20240227 | 093400 | 5849581650 | 49450 | 49600 | 49700 | 49400 | 1268 |
| 566 | 20240227 | 093300 | 5786736650 | 49600 | 49450 | 49600 | 49400 | 1239 |
| 567 | 20240227 | 093200 | 5725432600 | 49450 | 49400 | 49450 | 49400 | 235 |
| 568 | 20240227 | 093100 | 5713820350 | 49250 | 49450 | 49550 | 49250 | 1407 |
| 569 | 20240227 | 093000 | 5644312400 | 49500 | 49550 | 49600 | 49450 | 3027 |
| 570 | 20240227 | 092900 | 5494400000 | 49550 | 49400 | 49600 | 49400 | 1610 |
| 571 | 20240227 | 092800 | 5414667100 | 49300 | 49200 | 49400 | 49200 | 2766 |
| 572 | 20240227 | 092700 | 5278293450 | 49200 | 49100 | 49200 | 49100 | 665 |
| 573 | 20240227 | 092600 | 5245598900 | 49100 | 49100 | 49150 | 49050 | 782 |
| 574 | 20240227 | 092500 | 5207201150 | 49050 | 49050 | 49200 | 49050 | 920 |
| 575 | 20240227 | 092400 | 5162029650 | 49100 | 49050 | 49200 | 49050 | 1033 |
| 576 | 20240227 | 092300 | 5111280550 | 49100 | 49300 | 49350 | 49050 | 2105 |
| 577 | 20240227 | 092200 | 5007651500 | 49250 | 48850 | 49250 | 48850 | 2470 |
| 578 | 20240227 | 092100 | 4886386250 | 48850 | 48900 | 49000 | 48800 | 4975 |
| 579 | 20240227 | 092000 | 4643218350 | 48850 | 48900 | 49000 | 48850 | 2026 |
| 580 | 20240227 | 091900 | 4544157350 | 48900 | 49000 | 49000 | 48900 | 1463 |
| 581 | 20240227 | 091800 | 4472574200 | 48950 | 49100 | 49150 | 48950 | 4349 |
| 582 | 20240227 | 091700 | 4259366700 | 49100 | 49250 | 49300 | 49100 | 1610 |
| 583 | 20240227 | 091600 | 4180133900 | 49250 | 49100 | 49300 | 49100 | 1993 |
| 584 | 20240227 | 091500 | 4082130150 | 49100 | 49200 | 49300 | 49000 | 1678 |
| 585 | 20240227 | 091400 | 3999683600 | 49200 | 48850 | 49200 | 48800 | 6300 |
| 586 | 20240227 | 091300 | 3691868350 | 48850 | 49000 | 49100 | 48800 | 5766 |
| 587 | 20240227 | 091200 | 3409968000 | 48950 | 49350 | 49350 | 48950 | 3647 |
| 588 | 20240227 | 091100 | 3230911200 | 49350 | 49250 | 49400 | 48950 | 14240 |
| 589 | 20240227 | 091000 | 2532000300 | 49250 | 49400 | 49450 | 49250 | 2840 |
| 590 | 20240227 | 090900 | 2391854700 | 49450 | 49500 | 49500 | 49400 | 1154 |
| 591 | 20240227 | 090800 | 2334819900 | 49400 | 49550 | 49550 | 49400 | 4141 |
| 592 | 20240227 | 090700 | 2130152100 | 49550 | 49350 | 49550 | 49100 | 7825 |
| 593 | 20240227 | 090600 | 1744132200 | 49400 | 49450 | 49500 | 49400 | 7781 |
| 594 | 20240227 | 090500 | 1359408450 | 49450 | 49750 | 49800 | 49450 | 4898 |
| 595 | 20240227 | 090400 | 1116307850 | 49750 | 49800 | 49850 | 49700 | 1605 |
| 596 | 20240227 | 090300 | 1036446350 | 49750 | 49800 | 49900 | 49700 | 4710 |
| 597 | 20240227 | 090200 | 802027450 | 49850 | 50000 | 50000 | 49800 | 4451 |
| 598 | 20240227 | 090100 | 579941250 | 50000 | 50200 | 50200 | 49800 | 5975 |
| 599 | 20240227 | 090000 | 281020100 | 50300 | 50500 | 50600 | 50300 | 5567 |