34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 192400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 34632 |
| 3 | 20240227 | 192300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20240227 | 192200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20240227 | 192100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20240227 | 192000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20240227 | 191900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20240227 | 191800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20240227 | 191700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20240227 | 191600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20240227 | 191500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20240227 | 191400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20240227 | 191300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20240227 | 191200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20240227 | 191100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20240227 | 191000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20240227 | 190900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20240227 | 190800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20240227 | 190700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20240227 | 190600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20240227 | 190500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20240227 | 190400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20240227 | 190300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20240227 | 190200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20240227 | 190100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20240227 | 190000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20240227 | 185900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20240227 | 185800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20240227 | 185700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20240227 | 185600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20240227 | 185500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20240227 | 185400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 34632 |
| 33 | 20240227 | 185300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20240227 | 185200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20240227 | 185100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20240227 | 185000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20240227 | 184900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20240227 | 184800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20240227 | 184700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20240227 | 184600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20240227 | 184500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20240227 | 184400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20240227 | 184300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20240227 | 184200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20240227 | 184100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20240227 | 184000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20240227 | 183900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20240227 | 183800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20240227 | 183700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20240227 | 183600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20240227 | 183500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20240227 | 183400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20240227 | 183300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20240227 | 183200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20240227 | 183100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20240227 | 183000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20240227 | 182900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20240227 | 182800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20240227 | 182700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20240227 | 182600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20240227 | 182500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20240227 | 182400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 34632 |
| 63 | 20240227 | 182300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20240227 | 182200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20240227 | 182100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20240227 | 182000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20240227 | 181900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20240227 | 181800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20240227 | 181700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20240227 | 181600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20240227 | 181500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20240227 | 181400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20240227 | 181300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20240227 | 181200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20240227 | 181100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20240227 | 181000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20240227 | 180900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20240227 | 180800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20240227 | 180700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20240227 | 180600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20240227 | 180500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20240227 | 180400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20240227 | 180300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20240227 | 180200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20240227 | 180100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20240227 | 180000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20240227 | 175900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20240227 | 175800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20240227 | 175700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20240227 | 175600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20240227 | 175500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20240227 | 175400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 34632 |
| 93 | 20240227 | 175300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20240227 | 175200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20240227 | 175100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20240227 | 175000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20240227 | 174900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20240227 | 174800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20240227 | 174700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20240227 | 174600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20240227 | 174500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20240227 | 174400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20240227 | 174300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20240227 | 174200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20240227 | 174100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20240227 | 174000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20240227 | 173900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20240227 | 173800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20240227 | 173700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20240227 | 173600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20240227 | 173500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20240227 | 173400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20240227 | 173300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20240227 | 173200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20240227 | 173100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20240227 | 173000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20240227 | 172900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20240227 | 172800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20240227 | 172700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20240227 | 172600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20240227 | 172500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20240227 | 172400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 34632 |
| 123 | 20240227 | 172300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20240227 | 172200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20240227 | 172100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20240227 | 172000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20240227 | 171900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20240227 | 171800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20240227 | 171700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20240227 | 171600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20240227 | 171500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20240227 | 171400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20240227 | 171300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20240227 | 171200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20240227 | 171100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20240227 | 171000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20240227 | 170900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20240227 | 170800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20240227 | 170700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20240227 | 170600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20240227 | 170500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20240227 | 170400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20240227 | 170300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20240227 | 170200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20240227 | 170100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20240227 | 170000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20240227 | 165900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20240227 | 165800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20240227 | 165700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20240227 | 165600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20240227 | 165500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20240227 | 165400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 34632 |
| 153 | 20240227 | 165300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20240227 | 165200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20240227 | 165100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20240227 | 165000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20240227 | 164900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20240227 | 164800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20240227 | 164700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20240227 | 164600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20240227 | 164500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20240227 | 164400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20240227 | 164300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20240227 | 164200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20240227 | 164100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20240227 | 164000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20240227 | 163900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20240227 | 163800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20240227 | 163700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20240227 | 163600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20240227 | 163500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20240227 | 163400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20240227 | 163300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20240227 | 163200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20240227 | 163100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20240227 | 163000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20240227 | 162900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20240227 | 162800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20240227 | 162700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20240227 | 162600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20240227 | 162500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20240227 | 162400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 34632 |
| 183 | 20240227 | 162300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20240227 | 162200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20240227 | 162100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20240227 | 162000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20240227 | 161900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20240227 | 161800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20240227 | 161700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20240227 | 161600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20240227 | 161500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20240227 | 161400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20240227 | 161300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20240227 | 161200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20240227 | 161100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20240227 | 161000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20240227 | 160900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20240227 | 160800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20240227 | 160700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20240227 | 160600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20240227 | 160500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20240227 | 160400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20240227 | 160300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20240227 | 160200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 205 | 20240227 | 160100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20240227 | 160000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20240227 | 155900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20240227 | 155800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 209 | 20240227 | 155700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 210 | 20240227 | 155600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 211 | 20240227 | 155500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 212 | 20240227 | 155400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 34632 |
| 213 | 20240227 | 155300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 214 | 20240227 | 155200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 215 | 20240227 | 155100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 216 | 20240227 | 155000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 217 | 20240227 | 154900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 218 | 20240227 | 154800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 219 | 20240227 | 154700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 220 | 20240227 | 154600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 221 | 20240227 | 154500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 222 | 20240227 | 154400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 223 | 20240227 | 154300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 224 | 20240227 | 154200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 225 | 20240227 | 154100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 226 | 20240227 | 154000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 227 | 20240227 | 153900 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 228 | 20240227 | 153800 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 229 | 20240227 | 153700 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 230 | 20240227 | 153600 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 231 | 20240227 | 153500 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 232 | 20240227 | 153400 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 233 | 20240227 | 153300 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 234 | 20240227 | 153200 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 235 | 20240227 | 153100 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 236 | 20240227 | 153000 | 53723664450 | 24150 | 24150 | 24150 | 24150 | 34632 |
| 237 | 20240227 | 152900 | 52887301650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 238 | 20240227 | 152800 | 52887301650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 239 | 20240227 | 152700 | 52887301650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 240 | 20240227 | 152600 | 52887301650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 241 | 20240227 | 152500 | 52887301650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 242 | 20240227 | 152400 | 52887301650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 243 | 20240227 | 152300 | 52887301650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 244 | 20240227 | 152200 | 52887301650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 245 | 20240227 | 152100 | 52887301650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 246 | 20240227 | 152000 | 52887301650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 247 | 20240227 | 151900 | 52887301650 | 24000 | 24000 | 24050 | 23950 | 11201 |
| 248 | 20240227 | 151800 | 52618617100 | 24000 | 24000 | 24050 | 23950 | 5890 |
| 249 | 20240227 | 151700 | 52477274250 | 24000 | 24000 | 24000 | 23950 | 5145 |
| 250 | 20240227 | 151600 | 52353819200 | 23950 | 23950 | 24000 | 23850 | 9991 |
| 251 | 20240227 | 151500 | 52114959600 | 23950 | 23900 | 23950 | 23900 | 2317 |
| 252 | 20240227 | 151400 | 52059507400 | 23900 | 23850 | 23950 | 23850 | 4803 |
| 253 | 20240227 | 151300 | 51944828950 | 23900 | 24000 | 24000 | 23850 | 6763 |
| 254 | 20240227 | 151200 | 51783080800 | 23950 | 23950 | 24000 | 23850 | 7889 |
| 255 | 20240227 | 151100 | 51594172750 | 23900 | 23950 | 23950 | 23850 | 21659 |
| 256 | 20240227 | 151000 | 51076850400 | 23950 | 24050 | 24050 | 23900 | 14761 |
| 257 | 20240227 | 150900 | 50722745600 | 24050 | 24050 | 24050 | 24000 | 4389 |
| 258 | 20240227 | 150800 | 50617287100 | 24050 | 24100 | 24100 | 24000 | 9509 |
| 259 | 20240227 | 150700 | 50388599900 | 24100 | 24050 | 24100 | 24050 | 2004 |
| 260 | 20240227 | 150600 | 50340309800 | 24100 | 24100 | 24150 | 24050 | 3257 |
| 261 | 20240227 | 150500 | 50261851950 | 24100 | 24100 | 24150 | 24050 | 2371 |
| 262 | 20240227 | 150400 | 50204724100 | 24100 | 24150 | 24150 | 24050 | 5958 |
| 263 | 20240227 | 150300 | 50061016300 | 24100 | 24100 | 24150 | 24100 | 3622 |
| 264 | 20240227 | 150200 | 49973581400 | 24100 | 24150 | 24150 | 24100 | 2406 |
| 265 | 20240227 | 150100 | 49915539050 | 24150 | 24200 | 24200 | 24100 | 2609 |
| 266 | 20240227 | 150000 | 49852559050 | 24200 | 24200 | 24200 | 24100 | 2688 |
| 267 | 20240227 | 145900 | 49787579750 | 24150 | 24200 | 24250 | 24100 | 5653 |
| 268 | 20240227 | 145800 | 49651061850 | 24150 | 24200 | 24250 | 24150 | 3669 |
| 269 | 20240227 | 145700 | 49562336850 | 24200 | 24200 | 24250 | 24150 | 5383 |
| 270 | 20240227 | 145600 | 49432026950 | 24200 | 24150 | 24200 | 24100 | 5069 |
| 271 | 20240227 | 145500 | 49309518400 | 24200 | 24200 | 24200 | 24150 | 4335 |
| 272 | 20240227 | 145400 | 49204621550 | 24200 | 24150 | 24200 | 24050 | 5739 |
| 273 | 20240227 | 145300 | 49066030750 | 24150 | 24100 | 24150 | 24100 | 2910 |
| 274 | 20240227 | 145200 | 48995811850 | 24150 | 24100 | 24150 | 24050 | 5282 |
| 275 | 20240227 | 145100 | 48868456850 | 24100 | 24100 | 24150 | 24050 | 4116 |
| 276 | 20240227 | 145000 | 48769233250 | 24100 | 24100 | 24150 | 24050 | 1967 |
| 277 | 20240227 | 144900 | 48721811950 | 24100 | 24100 | 24150 | 24050 | 6546 |
| 278 | 20240227 | 144800 | 48564107000 | 24100 | 24100 | 24150 | 24050 | 3481 |
| 279 | 20240227 | 144700 | 48480159200 | 24100 | 24100 | 24150 | 24050 | 4772 |
| 280 | 20240227 | 144600 | 48365197050 | 24100 | 24050 | 24100 | 24050 | 4994 |
| 281 | 20240227 | 144500 | 48245013050 | 24100 | 24050 | 24150 | 24000 | 9663 |
| 282 | 20240227 | 144400 | 48012636550 | 24050 | 24050 | 24100 | 24000 | 7104 |
| 283 | 20240227 | 144300 | 47841807100 | 24100 | 24100 | 24100 | 24050 | 2652 |
| 284 | 20240227 | 144200 | 47777919450 | 24100 | 24100 | 24150 | 24050 | 3913 |
| 285 | 20240227 | 144100 | 47683638200 | 24100 | 24100 | 24100 | 24050 | 2919 |
| 286 | 20240227 | 144000 | 47613315950 | 24100 | 24250 | 24250 | 24050 | 17345 |
| 287 | 20240227 | 143900 | 47194626650 | 24200 | 24200 | 24250 | 24150 | 3510 |
| 288 | 20240227 | 143800 | 47109579050 | 24200 | 24200 | 24250 | 24150 | 2292 |
| 289 | 20240227 | 143700 | 47054052000 | 24250 | 24200 | 24250 | 24150 | 14371 |
| 290 | 20240227 | 143600 | 46706053600 | 24200 | 24150 | 24200 | 24100 | 3820 |
| 291 | 20240227 | 143500 | 46613821200 | 24150 | 24150 | 24150 | 24100 | 2562 |
| 292 | 20240227 | 143400 | 46551970250 | 24150 | 24200 | 24250 | 24150 | 7176 |
| 293 | 20240227 | 143300 | 46378449000 | 24200 | 24200 | 24200 | 24150 | 2937 |
| 294 | 20240227 | 143200 | 46307378850 | 24200 | 24250 | 24250 | 24150 | 5713 |
| 295 | 20240227 | 143100 | 46169102350 | 24250 | 24250 | 24300 | 24200 | 2966 |
| 296 | 20240227 | 143000 | 46097185450 | 24250 | 24250 | 24250 | 24200 | 3818 |
| 297 | 20240227 | 142900 | 46004600750 | 24200 | 24200 | 24250 | 24200 | 2434 |
| 298 | 20240227 | 142800 | 45945586300 | 24200 | 24250 | 24300 | 24150 | 3908 |
| 299 | 20240227 | 142700 | 45850907900 | 24300 | 24250 | 24300 | 24200 | 5618 |
| 300 | 20240227 | 142600 | 45714709000 | 24250 | 24250 | 24300 | 24200 | 4329 |
| 301 | 20240227 | 142500 | 45609641500 | 24300 | 24300 | 24300 | 24250 | 5387 |
| 302 | 20240227 | 142400 | 45478806750 | 24300 | 24250 | 24300 | 24150 | 6169 |
| 303 | 20240227 | 142300 | 45329223700 | 24200 | 24250 | 24250 | 24150 | 3206 |
| 304 | 20240227 | 142200 | 45251576600 | 24150 | 24250 | 24250 | 24100 | 17245 |
| 305 | 20240227 | 142100 | 44834502900 | 24200 | 24200 | 24250 | 24150 | 7664 |
| 306 | 20240227 | 142000 | 44648924050 | 24150 | 24200 | 24200 | 24150 | 6101 |
| 307 | 20240227 | 141900 | 44501280650 | 24200 | 24200 | 24200 | 24100 | 4880 |
| 308 | 20240227 | 141800 | 44383335150 | 24200 | 24150 | 24200 | 24100 | 7855 |
| 309 | 20240227 | 141700 | 44193577900 | 24100 | 24100 | 24150 | 24050 | 3680 |
| 310 | 20240227 | 141600 | 44104797400 | 24150 | 24100 | 24150 | 24050 | 2810 |
| 311 | 20240227 | 141500 | 44037071600 | 24100 | 24050 | 24150 | 24000 | 5829 |
| 312 | 20240227 | 141400 | 43896720500 | 24100 | 24100 | 24150 | 24050 | 2181 |
| 313 | 20240227 | 141300 | 43844185950 | 24050 | 24150 | 24150 | 24050 | 2579 |
| 314 | 20240227 | 141200 | 43781997650 | 24150 | 24100 | 24150 | 24050 | 4816 |
| 315 | 20240227 | 141100 | 43665938450 | 24100 | 24100 | 24150 | 24050 | 3026 |
| 316 | 20240227 | 141000 | 43592968150 | 24150 | 24150 | 24150 | 24050 | 3486 |
| 317 | 20240227 | 140900 | 43508864450 | 24150 | 24150 | 24200 | 24100 | 4526 |
| 318 | 20240227 | 140800 | 43399606650 | 24150 | 24200 | 24200 | 24100 | 3877 |
| 319 | 20240227 | 140700 | 43305965000 | 24150 | 24150 | 24200 | 24100 | 3311 |
| 320 | 20240227 | 140600 | 43225914350 | 24150 | 24100 | 24200 | 24100 | 4660 |
| 321 | 20240227 | 140500 | 43113305150 | 24200 | 24150 | 24200 | 24100 | 3867 |
| 322 | 20240227 | 140400 | 43019896050 | 24150 | 24250 | 24250 | 24150 | 3036 |
| 323 | 20240227 | 140300 | 42946432150 | 24200 | 24150 | 24250 | 24150 | 3582 |
| 324 | 20240227 | 140200 | 42859703000 | 24150 | 24250 | 24250 | 24100 | 4857 |
| 325 | 20240227 | 140100 | 42742205300 | 24150 | 24200 | 24250 | 24150 | 3917 |
| 326 | 20240227 | 140000 | 42647485150 | 24200 | 24200 | 24250 | 24100 | 6034 |
| 327 | 20240227 | 135900 | 42501541550 | 24250 | 24200 | 24250 | 24200 | 2444 |
| 328 | 20240227 | 135800 | 42442307850 | 24250 | 24300 | 24300 | 24200 | 4460 |
| 329 | 20240227 | 135700 | 42334133100 | 24200 | 24200 | 24300 | 24150 | 6990 |
| 330 | 20240227 | 135600 | 42164889000 | 24200 | 24250 | 24250 | 24150 | 4550 |
| 331 | 20240227 | 135500 | 42054726250 | 24250 | 24250 | 24300 | 24200 | 6382 |
| 332 | 20240227 | 135400 | 41899931250 | 24250 | 24200 | 24300 | 24200 | 7949 |
| 333 | 20240227 | 135300 | 41706971800 | 24200 | 24250 | 24300 | 24200 | 9037 |
| 334 | 20240227 | 135200 | 41487868600 | 24300 | 24250 | 24300 | 24250 | 2663 |
| 335 | 20240227 | 135100 | 41423214700 | 24300 | 24250 | 24300 | 24200 | 7383 |
| 336 | 20240227 | 135000 | 41244112300 | 24250 | 24200 | 24300 | 24200 | 5269 |
| 337 | 20240227 | 134900 | 41116426200 | 24250 | 24300 | 24300 | 24200 | 5925 |
| 338 | 20240227 | 134800 | 40972584250 | 24250 | 24300 | 24300 | 24200 | 7833 |
| 339 | 20240227 | 134700 | 40782470550 | 24250 | 24300 | 24300 | 24200 | 9737 |
| 340 | 20240227 | 134600 | 40546145450 | 24300 | 24300 | 24300 | 24250 | 7479 |
| 341 | 20240227 | 134500 | 40364481050 | 24300 | 24250 | 24300 | 24200 | 12267 |
| 342 | 20240227 | 134400 | 40066913800 | 24200 | 24200 | 24250 | 24200 | 4697 |
| 343 | 20240227 | 134300 | 39953062950 | 24200 | 24200 | 24200 | 24150 | 4772 |
| 344 | 20240227 | 134200 | 39837603750 | 24150 | 24200 | 24200 | 24150 | 9622 |
| 345 | 20240227 | 134100 | 39604812800 | 24150 | 24150 | 24200 | 24150 | 6634 |
| 346 | 20240227 | 134000 | 39444289500 | 24150 | 24150 | 24200 | 24100 | 5754 |
| 347 | 20240227 | 133900 | 39305232400 | 24150 | 24100 | 24200 | 24050 | 9040 |
| 348 | 20240227 | 133800 | 39087272250 | 24100 | 24150 | 24150 | 24050 | 9383 |
| 349 | 20240227 | 133700 | 38861103900 | 24100 | 24100 | 24150 | 24100 | 2943 |
| 350 | 20240227 | 133600 | 38790089050 | 24100 | 24150 | 24150 | 24100 | 3823 |
| 351 | 20240227 | 133500 | 38697822250 | 24150 | 24100 | 24200 | 24000 | 12774 |
| 352 | 20240227 | 133400 | 38389998800 | 24100 | 24200 | 24250 | 24100 | 9010 |
| 353 | 20240227 | 133300 | 38172187950 | 24200 | 24250 | 24300 | 24200 | 6509 |
| 354 | 20240227 | 133200 | 38014351900 | 24300 | 24350 | 24350 | 24200 | 12237 |
| 355 | 20240227 | 133100 | 37717031000 | 24350 | 24300 | 24350 | 24300 | 7443 |
| 356 | 20240227 | 133000 | 37535880600 | 24350 | 24350 | 24350 | 24300 | 5137 |
| 357 | 20240227 | 132900 | 37410895900 | 24350 | 24300 | 24350 | 24250 | 19926 |
| 358 | 20240227 | 132800 | 36925927750 | 24300 | 24300 | 24300 | 24250 | 11880 |
| 359 | 20240227 | 132700 | 36637273100 | 24300 | 24250 | 24300 | 24200 | 14635 |
| 360 | 20240227 | 132600 | 36282278350 | 24300 | 24250 | 24300 | 24200 | 17319 |
| 361 | 20240227 | 132500 | 35862143100 | 24200 | 24200 | 24250 | 24200 | 4708 |
| 362 | 20240227 | 132400 | 35748048500 | 24200 | 24150 | 24250 | 24150 | 15125 |
| 363 | 20240227 | 132300 | 35382058900 | 24150 | 24050 | 24150 | 24000 | 47454 |
| 364 | 20240227 | 132200 | 34238704700 | 24050 | 24050 | 24050 | 24000 | 3240 |
| 365 | 20240227 | 132100 | 34160840700 | 24050 | 24050 | 24050 | 24000 | 6741 |
| 366 | 20240227 | 132000 | 33998726900 | 24050 | 24050 | 24050 | 24000 | 3839 |
| 367 | 20240227 | 131900 | 33906516400 | 24050 | 24000 | 24050 | 24000 | 3348 |
| 368 | 20240227 | 131800 | 33826099300 | 24050 | 23900 | 24050 | 23900 | 46723 |
| 369 | 20240227 | 131700 | 32705123400 | 23950 | 23950 | 23950 | 23900 | 3537 |
| 370 | 20240227 | 131600 | 32620424900 | 23900 | 23950 | 23950 | 23900 | 2631 |
| 371 | 20240227 | 131500 | 32557472450 | 23900 | 24000 | 24000 | 23900 | 11555 |
| 372 | 20240227 | 131400 | 32280773500 | 23950 | 23950 | 24000 | 23900 | 5351 |
| 373 | 20240227 | 131300 | 32152580900 | 23950 | 23950 | 24000 | 23900 | 8655 |
| 374 | 20240227 | 131200 | 31945256450 | 23950 | 24000 | 24000 | 23950 | 2656 |
| 375 | 20240227 | 131100 | 31881544650 | 24000 | 24000 | 24000 | 23950 | 3391 |
| 376 | 20240227 | 131000 | 31800189450 | 23950 | 23900 | 24000 | 23900 | 6102 |
| 377 | 20240227 | 130900 | 31654065300 | 23950 | 23950 | 23950 | 23900 | 3507 |
| 378 | 20240227 | 130800 | 31570091900 | 23950 | 23950 | 23950 | 23900 | 2270 |
| 379 | 20240227 | 130700 | 31515784000 | 23950 | 23950 | 23950 | 23900 | 1677 |
| 380 | 20240227 | 130600 | 31475660600 | 23950 | 23950 | 23950 | 23900 | 1558 |
| 381 | 20240227 | 130500 | 31438355150 | 23950 | 23950 | 24000 | 23950 | 6992 |
| 382 | 20240227 | 130400 | 31270845850 | 24000 | 24000 | 24000 | 23950 | 3107 |
| 383 | 20240227 | 130300 | 31196306900 | 23950 | 23950 | 24000 | 23950 | 4427 |
| 384 | 20240227 | 130200 | 31090212450 | 23950 | 23900 | 23950 | 23900 | 7729 |
| 385 | 20240227 | 130100 | 30905207200 | 23900 | 23950 | 23950 | 23900 | 4131 |
| 386 | 20240227 | 130000 | 30806294050 | 23950 | 24000 | 24000 | 23900 | 5616 |
| 387 | 20240227 | 125900 | 30671779400 | 23950 | 23950 | 24000 | 23950 | 2205 |
| 388 | 20240227 | 125800 | 30618944950 | 24000 | 23950 | 24000 | 23950 | 5813 |
| 389 | 20240227 | 125700 | 30479492600 | 23950 | 24000 | 24000 | 23950 | 12021 |
| 390 | 20240227 | 125600 | 30191154900 | 24000 | 24000 | 24000 | 23950 | 9565 |
| 391 | 20240227 | 125500 | 29961899950 | 24000 | 23950 | 24000 | 23950 | 2713 |
| 392 | 20240227 | 125400 | 29896812150 | 23950 | 23900 | 24000 | 23900 | 7238 |
| 393 | 20240227 | 125300 | 29723422000 | 23950 | 23950 | 23950 | 23900 | 6889 |
| 394 | 20240227 | 125200 | 29558438400 | 23950 | 23950 | 23950 | 23900 | 3958 |
| 395 | 20240227 | 125100 | 29463785400 | 23900 | 23900 | 23950 | 23850 | 5449 |
| 396 | 20240227 | 125000 | 29333532000 | 23900 | 23900 | 23900 | 23850 | 2991 |
| 397 | 20240227 | 124900 | 29262080050 | 23850 | 23900 | 23950 | 23850 | 2589 |
| 398 | 20240227 | 124800 | 29200188150 | 23900 | 23900 | 23900 | 23850 | 1642 |
| 399 | 20240227 | 124700 | 29160953050 | 23900 | 23900 | 23950 | 23900 | 22256 |
| 400 | 20240227 | 124600 | 28628184750 | 23900 | 23900 | 23950 | 23900 | 2191 |
| 401 | 20240227 | 124500 | 28575790550 | 23950 | 23900 | 23950 | 23850 | 11269 |
| 402 | 20240227 | 124400 | 28306376900 | 23900 | 23900 | 23900 | 23850 | 6445 |
| 403 | 20240227 | 124300 | 28152377850 | 23900 | 23850 | 23900 | 23850 | 10423 |
| 404 | 20240227 | 124200 | 27903482250 | 23850 | 23850 | 23900 | 23800 | 3507 |
| 405 | 20240227 | 124100 | 27819834000 | 23850 | 23900 | 23900 | 23800 | 4366 |
| 406 | 20240227 | 124000 | 27715654600 | 23900 | 23850 | 23900 | 23800 | 3377 |
| 407 | 20240227 | 123900 | 27635035150 | 23850 | 23850 | 23850 | 23800 | 8577 |
| 408 | 20240227 | 123800 | 27430486650 | 23850 | 23850 | 23850 | 23800 | 10870 |
| 409 | 20240227 | 123700 | 27171281100 | 23850 | 23800 | 23850 | 23750 | 28180 |
| 410 | 20240227 | 123600 | 26500385550 | 23800 | 23800 | 23800 | 23750 | 4096 |
| 411 | 20240227 | 123500 | 26402926950 | 23750 | 23750 | 23800 | 23750 | 20413 |
| 412 | 20240227 | 123400 | 25918073500 | 23750 | 23700 | 23750 | 23700 | 2136 |
| 413 | 20240227 | 123300 | 25867399100 | 23700 | 23700 | 23750 | 23700 | 1554 |
| 414 | 20240227 | 123200 | 25830519000 | 23750 | 23750 | 23750 | 23700 | 1648 |
| 415 | 20240227 | 123100 | 25791411000 | 23750 | 23750 | 23750 | 23700 | 3784 |
| 416 | 20240227 | 123000 | 25701640400 | 23700 | 23750 | 23750 | 23700 | 3262 |
| 417 | 20240227 | 122900 | 25624174150 | 23750 | 23700 | 23750 | 23650 | 1839 |
| 418 | 20240227 | 122800 | 25580566750 | 23700 | 23700 | 23750 | 23650 | 2531 |
| 419 | 20240227 | 122700 | 25520641200 | 23700 | 23700 | 23700 | 23650 | 2159 |
| 420 | 20240227 | 122600 | 25469473400 | 23700 | 23650 | 23700 | 23650 | 3817 |
| 421 | 20240227 | 122500 | 25379071800 | 23650 | 23650 | 23700 | 23650 | 773 |
| 422 | 20240227 | 122400 | 25360773250 | 23700 | 23650 | 23700 | 23650 | 2484 |
| 423 | 20240227 | 122300 | 25301930950 | 23700 | 23700 | 23750 | 23700 | 5196 |
| 424 | 20240227 | 122200 | 25178757300 | 23750 | 23700 | 23750 | 23700 | 939 |
| 425 | 20240227 | 122100 | 25156467800 | 23750 | 23700 | 23750 | 23700 | 1086 |
| 426 | 20240227 | 122000 | 25130676900 | 23750 | 23750 | 23750 | 23700 | 2141 |
| 427 | 20240227 | 121900 | 25079901200 | 23700 | 23700 | 23750 | 23650 | 12688 |
| 428 | 20240227 | 121800 | 24779230100 | 23700 | 23650 | 23700 | 23650 | 1830 |
| 429 | 20240227 | 121700 | 24735882550 | 23650 | 23700 | 23700 | 23650 | 2068 |
| 430 | 20240227 | 121600 | 24686901800 | 23650 | 23650 | 23700 | 23600 | 1733 |
| 431 | 20240227 | 121500 | 24645904250 | 23650 | 23650 | 23650 | 23600 | 4168 |
| 432 | 20240227 | 121400 | 24547331550 | 23650 | 23650 | 23650 | 23600 | 2076 |
| 433 | 20240227 | 121300 | 24498266850 | 23650 | 23650 | 23650 | 23600 | 888 |
| 434 | 20240227 | 121200 | 24477273150 | 23650 | 23600 | 23650 | 23600 | 1717 |
| 435 | 20240227 | 121100 | 24436709300 | 23600 | 23600 | 23600 | 23550 | 1035 |
| 436 | 20240227 | 121000 | 24412291950 | 23600 | 23600 | 23650 | 23550 | 2092 |
| 437 | 20240227 | 120900 | 24362907850 | 23600 | 23600 | 23650 | 23550 | 4051 |
| 438 | 20240227 | 120800 | 24267272600 | 23600 | 23600 | 23650 | 23600 | 1964 |
| 439 | 20240227 | 120700 | 24220881050 | 23650 | 23600 | 23650 | 23600 | 2866 |
| 440 | 20240227 | 120600 | 24153201050 | 23600 | 23650 | 23650 | 23600 | 3514 |
| 441 | 20240227 | 120500 | 24070142050 | 23600 | 23650 | 23650 | 23600 | 2809 |
| 442 | 20240227 | 120400 | 24003770800 | 23650 | 23650 | 23650 | 23600 | 1977 |
| 443 | 20240227 | 120300 | 23957055600 | 23650 | 23650 | 23650 | 23600 | 3477 |
| 444 | 20240227 | 120200 | 23874828650 | 23650 | 23700 | 23700 | 23600 | 2871 |
| 445 | 20240227 | 120100 | 23806963550 | 23700 | 23650 | 23700 | 23600 | 1265 |
| 446 | 20240227 | 120000 | 23777024400 | 23700 | 23650 | 23700 | 23600 | 2437 |
| 447 | 20240227 | 115900 | 23719341800 | 23650 | 23700 | 23700 | 23650 | 6432 |
| 448 | 20240227 | 115800 | 23567203000 | 23700 | 23700 | 23700 | 23650 | 1319 |
| 449 | 20240227 | 115700 | 23535944450 | 23650 | 23650 | 23700 | 23650 | 2278 |
| 450 | 20240227 | 115600 | 23482000250 | 23700 | 23750 | 23750 | 23700 | 6084 |
| 451 | 20240227 | 115500 | 23337755200 | 23700 | 23750 | 23750 | 23700 | 2080 |
| 452 | 20240227 | 115400 | 23288413000 | 23700 | 23750 | 23750 | 23700 | 2489 |
| 453 | 20240227 | 115300 | 23229359550 | 23750 | 23750 | 23750 | 23700 | 7594 |
| 454 | 20240227 | 115200 | 23049044600 | 23700 | 23750 | 23750 | 23700 | 2429 |
| 455 | 20240227 | 115100 | 22991393600 | 23750 | 23800 | 23800 | 23750 | 5959 |
| 456 | 20240227 | 115000 | 22849776500 | 23800 | 23800 | 23800 | 23750 | 1572 |
| 457 | 20240227 | 114900 | 22812365050 | 23750 | 23800 | 23800 | 23750 | 9593 |
| 458 | 20240227 | 114800 | 22584113500 | 23800 | 23800 | 23800 | 23750 | 3951 |
| 459 | 20240227 | 114700 | 22490134700 | 23750 | 23750 | 23800 | 23750 | 5412 |
| 460 | 20240227 | 114600 | 22361369650 | 23800 | 23750 | 23800 | 23750 | 4012 |
| 461 | 20240227 | 114500 | 22265885650 | 23800 | 23750 | 23800 | 23700 | 2698 |
| 462 | 20240227 | 114400 | 22201759800 | 23750 | 23750 | 23800 | 23700 | 4328 |
| 463 | 20240227 | 114300 | 22098960100 | 23750 | 23800 | 23800 | 23700 | 7905 |
| 464 | 20240227 | 114200 | 21911255350 | 23750 | 23750 | 23800 | 23700 | 12898 |
| 465 | 20240227 | 114100 | 21604911750 | 23750 | 23750 | 23750 | 23700 | 4002 |
| 466 | 20240227 | 114000 | 21509885900 | 23750 | 23750 | 23750 | 23700 | 7818 |
| 467 | 20240227 | 113900 | 21324240250 | 23700 | 23750 | 23750 | 23700 | 1475 |
| 468 | 20240227 | 113800 | 21289212450 | 23750 | 23700 | 23750 | 23700 | 8692 |
| 469 | 20240227 | 113700 | 21082862450 | 23750 | 23600 | 23750 | 23600 | 48675 |
| 470 | 20240227 | 113600 | 19930237700 | 23650 | 23600 | 23650 | 23600 | 4053 |
| 471 | 20240227 | 113500 | 19834400050 | 23650 | 23600 | 23650 | 23600 | 3318 |
| 472 | 20240227 | 113400 | 19756004450 | 23600 | 23600 | 23600 | 23550 | 15805 |
| 473 | 20240227 | 113300 | 19383018450 | 23600 | 23600 | 23600 | 23550 | 3895 |
| 474 | 20240227 | 113200 | 19291140250 | 23600 | 23500 | 23600 | 23500 | 19295 |
| 475 | 20240227 | 113100 | 18836554850 | 23550 | 23500 | 23550 | 23450 | 7902 |
| 476 | 20240227 | 113000 | 18650856350 | 23500 | 23450 | 23500 | 23400 | 7493 |
| 477 | 20240227 | 112900 | 18475089450 | 23450 | 23400 | 23450 | 23400 | 2764 |
| 478 | 20240227 | 112800 | 18410344000 | 23450 | 23400 | 23450 | 23400 | 2070 |
| 479 | 20240227 | 112700 | 18361862100 | 23450 | 23450 | 23450 | 23400 | 1484 |
| 480 | 20240227 | 112600 | 18327064850 | 23450 | 23450 | 23450 | 23400 | 2957 |
| 481 | 20240227 | 112500 | 18257744750 | 23450 | 23400 | 23450 | 23400 | 2973 |
| 482 | 20240227 | 112400 | 18188131850 | 23400 | 23450 | 23500 | 23400 | 4608 |
| 483 | 20240227 | 112300 | 18080046250 | 23450 | 23500 | 23500 | 23450 | 1865 |
| 484 | 20240227 | 112200 | 18036271700 | 23500 | 23500 | 23550 | 23500 | 3099 |
| 485 | 20240227 | 112100 | 17963431100 | 23550 | 23550 | 23550 | 23500 | 3450 |
| 486 | 20240227 | 112000 | 17882274650 | 23550 | 23600 | 23600 | 23500 | 1554 |
| 487 | 20240227 | 111900 | 17845660450 | 23550 | 23550 | 23600 | 23500 | 5560 |
| 488 | 20240227 | 111800 | 17714710700 | 23550 | 23550 | 23550 | 23500 | 4869 |
| 489 | 20240227 | 111700 | 17600111300 | 23550 | 23500 | 23550 | 23450 | 1828 |
| 490 | 20240227 | 111600 | 17557116300 | 23500 | 23500 | 23550 | 23450 | 2863 |
| 491 | 20240227 | 111500 | 17489826000 | 23500 | 23500 | 23550 | 23450 | 4993 |
| 492 | 20240227 | 111400 | 17372496700 | 23550 | 23600 | 23600 | 23500 | 3195 |
| 493 | 20240227 | 111300 | 17297251050 | 23550 | 23600 | 23600 | 23550 | 2682 |
| 494 | 20240227 | 111200 | 17234027600 | 23550 | 23550 | 23600 | 23550 | 2351 |
| 495 | 20240227 | 111100 | 17178550450 | 23600 | 23600 | 23600 | 23550 | 25046 |
| 496 | 20240227 | 111000 | 16587764050 | 23600 | 23550 | 23600 | 23500 | 18877 |
| 497 | 20240227 | 110900 | 16143254750 | 23500 | 23500 | 23550 | 23450 | 8189 |
| 498 | 20240227 | 110800 | 15950748950 | 23500 | 23500 | 23550 | 23500 | 7674 |
| 499 | 20240227 | 110700 | 15770226600 | 23550 | 23500 | 23550 | 23450 | 7144 |
| 500 | 20240227 | 110600 | 15602274000 | 23500 | 23500 | 23500 | 23450 | 4590 |
| 501 | 20240227 | 110500 | 15494471050 | 23500 | 23500 | 23500 | 23450 | 8654 |
| 502 | 20240227 | 110400 | 15291103200 | 23450 | 23450 | 23500 | 23450 | 5781 |
| 503 | 20240227 | 110300 | 15155288500 | 23450 | 23500 | 23500 | 23450 | 5132 |
| 504 | 20240227 | 110200 | 15034721350 | 23500 | 23450 | 23500 | 23450 | 3878 |
| 505 | 20240227 | 110100 | 14943674050 | 23450 | 23450 | 23500 | 23400 | 9124 |
| 506 | 20240227 | 110000 | 14729733150 | 23450 | 23350 | 23450 | 23350 | 14732 |
| 507 | 20240227 | 105900 | 14384824850 | 23350 | 23350 | 23400 | 23350 | 2189 |
| 508 | 20240227 | 105800 | 14333702700 | 23350 | 23300 | 23350 | 23300 | 1331 |
| 509 | 20240227 | 105700 | 14302662950 | 23350 | 23350 | 23350 | 23300 | 921 |
| 510 | 20240227 | 105600 | 14281165850 | 23350 | 23300 | 23350 | 23250 | 6730 |
| 511 | 20240227 | 105500 | 14124044200 | 23300 | 23300 | 23350 | 23300 | 3196 |
| 512 | 20240227 | 105400 | 14049556050 | 23350 | 23300 | 23350 | 23300 | 1239 |
| 513 | 20240227 | 105300 | 14020638950 | 23350 | 23350 | 23350 | 23300 | 564 |
| 514 | 20240227 | 105200 | 14007480600 | 23350 | 23350 | 23350 | 23300 | 657 |
| 515 | 20240227 | 105100 | 13992163800 | 23350 | 23250 | 23350 | 23250 | 3655 |
| 516 | 20240227 | 105000 | 13906984350 | 23250 | 23250 | 23250 | 23200 | 2570 |
| 517 | 20240227 | 104900 | 13847234900 | 23250 | 23250 | 23300 | 23250 | 1692 |
| 518 | 20240227 | 104800 | 13807888200 | 23250 | 23250 | 23300 | 23250 | 883 |
| 519 | 20240227 | 104700 | 13787335550 | 23250 | 23300 | 23300 | 23250 | 2509 |
| 520 | 20240227 | 104600 | 13728977150 | 23300 | 23300 | 23350 | 23250 | 3125 |
| 521 | 20240227 | 104500 | 13656155600 | 23300 | 23350 | 23400 | 23300 | 2161 |
| 522 | 20240227 | 104400 | 13605693750 | 23400 | 23350 | 23400 | 23350 | 2222 |
| 523 | 20240227 | 104300 | 13553759600 | 23400 | 23300 | 23400 | 23300 | 1476 |
| 524 | 20240227 | 104200 | 13519280650 | 23300 | 23300 | 23400 | 23300 | 1951 |
| 525 | 20240227 | 104100 | 13473733600 | 23300 | 23350 | 23400 | 23300 | 2709 |
| 526 | 20240227 | 104000 | 13410509050 | 23400 | 23350 | 23400 | 23350 | 1932 |
| 527 | 20240227 | 103900 | 13365339850 | 23350 | 23400 | 23400 | 23350 | 2597 |
| 528 | 20240227 | 103800 | 13304599100 | 23450 | 23400 | 23450 | 23400 | 2117 |
| 529 | 20240227 | 103700 | 13255047500 | 23400 | 23400 | 23450 | 23400 | 1708 |
| 530 | 20240227 | 103600 | 13215054350 | 23400 | 23400 | 23450 | 23400 | 5672 |
| 531 | 20240227 | 103500 | 13082182950 | 23400 | 23400 | 23450 | 23350 | 5888 |
| 532 | 20240227 | 103400 | 12944433650 | 23400 | 23400 | 23400 | 23350 | 1713 |
| 533 | 20240227 | 103300 | 12904377450 | 23400 | 23350 | 23400 | 23350 | 5229 |
| 534 | 20240227 | 103200 | 12782110450 | 23350 | 23300 | 23350 | 23250 | 2731 |
| 535 | 20240227 | 103100 | 12718457600 | 23250 | 23300 | 23300 | 23250 | 2835 |
| 536 | 20240227 | 103000 | 12652445800 | 23250 | 23250 | 23250 | 23200 | 3230 |
| 537 | 20240227 | 102900 | 12577351150 | 23250 | 23250 | 23250 | 23200 | 3012 |
| 538 | 20240227 | 102800 | 12507433500 | 23250 | 23300 | 23300 | 23200 | 2763 |
| 539 | 20240227 | 102700 | 12443184400 | 23300 | 23300 | 23350 | 23250 | 8727 |
| 540 | 20240227 | 102600 | 12239822650 | 23300 | 23350 | 23400 | 23300 | 3985 |
| 541 | 20240227 | 102500 | 12146774900 | 23350 | 23400 | 23450 | 23300 | 6394 |
| 542 | 20240227 | 102400 | 11997432950 | 23400 | 23400 | 23450 | 23400 | 9393 |
| 543 | 20240227 | 102300 | 11777597550 | 23450 | 23500 | 23500 | 23400 | 6850 |
| 544 | 20240227 | 102200 | 11616889200 | 23500 | 23500 | 23550 | 23450 | 7568 |
| 545 | 20240227 | 102100 | 11438983500 | 23500 | 23550 | 23550 | 23500 | 4411 |
| 546 | 20240227 | 102000 | 11335168500 | 23550 | 23500 | 23550 | 23500 | 5642 |
| 547 | 20240227 | 101900 | 11202479650 | 23500 | 23550 | 23600 | 23450 | 32937 |
| 548 | 20240227 | 101800 | 10428019300 | 23550 | 23550 | 23650 | 23550 | 42354 |
| 549 | 20240227 | 101700 | 9429188600 | 23500 | 23450 | 23550 | 23400 | 34205 |
| 550 | 20240227 | 101600 | 8625945850 | 23450 | 23400 | 23450 | 23400 | 8757 |
| 551 | 20240227 | 101500 | 8420654850 | 23400 | 23400 | 23450 | 23400 | 3745 |
| 552 | 20240227 | 101400 | 8332919650 | 23400 | 23400 | 23450 | 23350 | 10097 |
| 553 | 20240227 | 101300 | 8096538250 | 23400 | 23400 | 23400 | 23350 | 19371 |
| 554 | 20240227 | 101200 | 7643300600 | 23350 | 23300 | 23400 | 23300 | 11799 |
| 555 | 20240227 | 101100 | 7367573700 | 23300 | 23300 | 23350 | 23250 | 13356 |
| 556 | 20240227 | 101000 | 7056354200 | 23250 | 23200 | 23300 | 23200 | 16905 |
| 557 | 20240227 | 100900 | 6663290450 | 23250 | 23200 | 23250 | 23150 | 10921 |
| 558 | 20240227 | 100800 | 6409872050 | 23200 | 23200 | 23200 | 23150 | 7800 |
| 559 | 20240227 | 100700 | 6229231550 | 23150 | 23150 | 23200 | 23100 | 3806 |
| 560 | 20240227 | 100600 | 6141103800 | 23150 | 23150 | 23200 | 23100 | 5256 |
| 561 | 20240227 | 100500 | 6019427950 | 23150 | 23150 | 23150 | 23100 | 2355 |
| 562 | 20240227 | 100400 | 5964928550 | 23150 | 23150 | 23150 | 23100 | 2279 |
| 563 | 20240227 | 100300 | 5912193900 | 23150 | 23150 | 23150 | 23100 | 1556 |
| 564 | 20240227 | 100200 | 5876191700 | 23100 | 23100 | 23150 | 23050 | 13705 |
| 565 | 20240227 | 100100 | 5559587600 | 23100 | 23100 | 23100 | 23050 | 2869 |
| 566 | 20240227 | 100000 | 5493314600 | 23050 | 23100 | 23100 | 23050 | 2860 |
| 567 | 20240227 | 095900 | 5427369450 | 23100 | 23050 | 23100 | 23050 | 1808 |
| 568 | 20240227 | 095800 | 5385666950 | 23050 | 23050 | 23100 | 23050 | 5910 |
| 569 | 20240227 | 095700 | 5249359400 | 23050 | 23050 | 23100 | 23050 | 5162 |
| 570 | 20240227 | 095600 | 5130359450 | 23050 | 22950 | 23050 | 22950 | 2898 |
| 571 | 20240227 | 095500 | 5063699300 | 23000 | 23050 | 23050 | 23000 | 3774 |
| 572 | 20240227 | 095400 | 4976879650 | 23050 | 23050 | 23050 | 23000 | 881 |
| 573 | 20240227 | 095300 | 4956591800 | 23050 | 23050 | 23050 | 23000 | 4069 |
| 574 | 20240227 | 095200 | 4862806600 | 23000 | 23050 | 23050 | 23000 | 1817 |
| 575 | 20240227 | 095100 | 4820951300 | 23000 | 23000 | 23050 | 23000 | 1155 |
| 576 | 20240227 | 095000 | 4794375700 | 23000 | 23050 | 23100 | 22950 | 7508 |
| 577 | 20240227 | 094900 | 4621630800 | 23050 | 23050 | 23100 | 23000 | 6616 |
| 578 | 20240227 | 094800 | 4469112900 | 23050 | 23000 | 23050 | 22950 | 8392 |
| 579 | 20240227 | 094700 | 4275964100 | 23000 | 22950 | 23000 | 22950 | 3503 |
| 580 | 20240227 | 094600 | 4195418250 | 23000 | 22950 | 23000 | 22900 | 4219 |
| 581 | 20240227 | 094500 | 4098594200 | 22900 | 22900 | 22950 | 22900 | 1129 |
| 582 | 20240227 | 094400 | 4072733600 | 22900 | 22850 | 22950 | 22850 | 2783 |
| 583 | 20240227 | 094300 | 4009014000 | 22850 | 22900 | 22950 | 22850 | 2068 |
| 584 | 20240227 | 094200 | 3961680550 | 22900 | 22900 | 22900 | 22850 | 5024 |
| 585 | 20240227 | 094100 | 3846695100 | 22850 | 22900 | 22900 | 22800 | 1844 |
| 586 | 20240227 | 094000 | 3804570600 | 22850 | 22850 | 22850 | 22800 | 1355 |
| 587 | 20240227 | 093900 | 3773615250 | 22800 | 22850 | 22900 | 22800 | 3993 |
| 588 | 20240227 | 093800 | 3682368450 | 22850 | 22850 | 22900 | 22800 | 3362 |
| 589 | 20240227 | 093700 | 3605562300 | 22850 | 22800 | 22850 | 22750 | 3041 |
| 590 | 20240227 | 093600 | 3536233000 | 22800 | 22850 | 22850 | 22800 | 2146 |
| 591 | 20240227 | 093500 | 3487262100 | 22800 | 22800 | 22800 | 22750 | 1007 |
| 592 | 20240227 | 093400 | 3464302600 | 22800 | 22850 | 22850 | 22800 | 2287 |
| 593 | 20240227 | 093300 | 3412155550 | 22800 | 22850 | 22850 | 22800 | 1093 |
| 594 | 20240227 | 093200 | 3387201000 | 22850 | 22800 | 22900 | 22800 | 3194 |
| 595 | 20240227 | 093100 | 3314247050 | 22900 | 22850 | 22900 | 22850 | 2361 |
| 596 | 20240227 | 093000 | 3260295800 | 22850 | 22850 | 22850 | 22800 | 1979 |
| 597 | 20240227 | 092900 | 3215124450 | 22850 | 22850 | 22900 | 22800 | 2240 |
| 598 | 20240227 | 092800 | 3163891750 | 22900 | 22850 | 22900 | 22850 | 678 |
| 599 | 20240227 | 092700 | 3148375950 | 22850 | 22800 | 22850 | 22800 | 1330 |
| 600 | 20240227 | 092600 | 3118013550 | 22750 | 22800 | 22800 | 22750 | 805 |
| 601 | 20240227 | 092500 | 3099687850 | 22800 | 22850 | 22900 | 22800 | 3831 |
| 602 | 20240227 | 092400 | 3012041350 | 22950 | 22950 | 22950 | 22850 | 2965 |
| 603 | 20240227 | 092300 | 2944171350 | 22900 | 22850 | 22950 | 22850 | 7463 |
| 604 | 20240227 | 092200 | 2773078900 | 22900 | 22850 | 22900 | 22800 | 3077 |
| 605 | 20240227 | 092100 | 2702748450 | 22850 | 22850 | 22850 | 22800 | 5355 |
| 606 | 20240227 | 092000 | 2580408600 | 22850 | 22750 | 22850 | 22700 | 2046 |
| 607 | 20240227 | 091900 | 2533825950 | 22700 | 22700 | 22750 | 22650 | 1281 |
| 608 | 20240227 | 091800 | 2504719850 | 22700 | 22650 | 22700 | 22650 | 1668 |
| 609 | 20240227 | 091700 | 2466900100 | 22700 | 22650 | 22700 | 22600 | 4487 |
| 610 | 20240227 | 091600 | 2365249500 | 22650 | 22650 | 22650 | 22600 | 2929 |
| 611 | 20240227 | 091500 | 2298912550 | 22650 | 22600 | 22650 | 22600 | 2943 |
| 612 | 20240227 | 091400 | 2232330550 | 22600 | 22550 | 22650 | 22550 | 1955 |
| 613 | 20240227 | 091300 | 2188137350 | 22650 | 22650 | 22700 | 22600 | 9564 |
| 614 | 20240227 | 091200 | 1971674750 | 22650 | 22700 | 22700 | 22600 | 1808 |
| 615 | 20240227 | 091100 | 1930724350 | 22650 | 22750 | 22800 | 22600 | 8258 |
| 616 | 20240227 | 091000 | 1743448350 | 22750 | 22750 | 22800 | 22700 | 2148 |
| 617 | 20240227 | 090900 | 1694616100 | 22700 | 22750 | 22750 | 22650 | 1896 |
| 618 | 20240227 | 090800 | 1651586650 | 22650 | 22650 | 22750 | 22600 | 2795 |
| 619 | 20240227 | 090700 | 1588264150 | 22650 | 22600 | 22650 | 22550 | 2955 |
| 620 | 20240227 | 090600 | 1521523700 | 22600 | 22650 | 22700 | 22550 | 11259 |
| 621 | 20240227 | 090500 | 1267293100 | 22650 | 22650 | 22650 | 22600 | 4363 |
| 622 | 20240227 | 090400 | 1168577300 | 22650 | 22700 | 22750 | 22600 | 7025 |
| 623 | 20240227 | 090300 | 1009463300 | 22700 | 22750 | 22800 | 22700 | 8453 |
| 624 | 20240227 | 090200 | 817181800 | 22750 | 22850 | 22950 | 22750 | 5010 |
| 625 | 20240227 | 090100 | 703087400 | 22800 | 22950 | 22950 | 22800 | 8331 |
| 626 | 20240227 | 090000 | 512327750 | 22950 | 23050 | 23100 | 22850 | 22266 |