32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 184400 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 9635 |
| 3 | 20240227 | 184300 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20240227 | 184200 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20240227 | 184100 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20240227 | 184000 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20240227 | 183900 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20240227 | 183800 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20240227 | 183700 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20240227 | 183600 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20240227 | 183500 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20240227 | 183400 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20240227 | 183300 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20240227 | 183200 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20240227 | 183100 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20240227 | 183000 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20240227 | 182900 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20240227 | 182800 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20240227 | 182700 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20240227 | 182600 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20240227 | 182500 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20240227 | 182400 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20240227 | 182300 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20240227 | 182200 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20240227 | 182100 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20240227 | 182000 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20240227 | 181900 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20240227 | 181800 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20240227 | 181700 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20240227 | 181600 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20240227 | 181500 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20240227 | 181400 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 9635 |
| 33 | 20240227 | 181300 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20240227 | 181200 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20240227 | 181100 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20240227 | 181000 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20240227 | 180900 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20240227 | 180800 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20240227 | 180700 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20240227 | 180600 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20240227 | 180500 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20240227 | 180400 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20240227 | 180300 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20240227 | 180200 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20240227 | 180100 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20240227 | 180000 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20240227 | 175900 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20240227 | 175800 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20240227 | 175700 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20240227 | 175600 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20240227 | 175500 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20240227 | 175400 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20240227 | 175300 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20240227 | 175200 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20240227 | 175100 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20240227 | 175000 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20240227 | 174900 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20240227 | 174800 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20240227 | 174700 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20240227 | 174600 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20240227 | 174500 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20240227 | 174400 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 9635 |
| 63 | 20240227 | 174300 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20240227 | 174200 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20240227 | 174100 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20240227 | 174000 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20240227 | 173900 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20240227 | 173800 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20240227 | 173700 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20240227 | 173600 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20240227 | 173500 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20240227 | 173400 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20240227 | 173300 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20240227 | 173200 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20240227 | 173100 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20240227 | 173000 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20240227 | 172900 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20240227 | 172800 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20240227 | 172700 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20240227 | 172600 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20240227 | 172500 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20240227 | 172400 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20240227 | 172300 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20240227 | 172200 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20240227 | 172100 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20240227 | 172000 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20240227 | 171900 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20240227 | 171800 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20240227 | 171700 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20240227 | 171600 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20240227 | 171500 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20240227 | 171400 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 9635 |
| 93 | 20240227 | 171300 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20240227 | 171200 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20240227 | 171100 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20240227 | 171000 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20240227 | 170900 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20240227 | 170800 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20240227 | 170700 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20240227 | 170600 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20240227 | 170500 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20240227 | 170400 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20240227 | 170300 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20240227 | 170200 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20240227 | 170100 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20240227 | 170000 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20240227 | 165900 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20240227 | 165800 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20240227 | 165700 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20240227 | 165600 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20240227 | 165500 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20240227 | 165400 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20240227 | 165300 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20240227 | 165200 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20240227 | 165100 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20240227 | 165000 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20240227 | 164900 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20240227 | 164800 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20240227 | 164700 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20240227 | 164600 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20240227 | 164500 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20240227 | 164400 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 9635 |
| 123 | 20240227 | 164300 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20240227 | 164200 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20240227 | 164100 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20240227 | 164000 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20240227 | 163900 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20240227 | 163800 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20240227 | 163700 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20240227 | 163600 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20240227 | 163500 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20240227 | 163400 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20240227 | 163300 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20240227 | 163200 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20240227 | 163100 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20240227 | 163000 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20240227 | 162900 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20240227 | 162800 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20240227 | 162700 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20240227 | 162600 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20240227 | 162500 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20240227 | 162400 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20240227 | 162300 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20240227 | 162200 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20240227 | 162100 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20240227 | 162000 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20240227 | 161900 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20240227 | 161800 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20240227 | 161700 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20240227 | 161600 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20240227 | 161500 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20240227 | 161400 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 9635 |
| 153 | 20240227 | 161300 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20240227 | 161200 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20240227 | 161100 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20240227 | 161000 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20240227 | 160900 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20240227 | 160800 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20240227 | 160700 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20240227 | 160600 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20240227 | 160500 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20240227 | 160400 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20240227 | 160300 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20240227 | 160200 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20240227 | 160100 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20240227 | 160000 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20240227 | 155900 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20240227 | 155800 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20240227 | 155700 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20240227 | 155600 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20240227 | 155500 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20240227 | 155400 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20240227 | 155300 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20240227 | 155200 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20240227 | 155100 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20240227 | 155000 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20240227 | 154900 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20240227 | 154800 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20240227 | 154700 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20240227 | 154600 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20240227 | 154500 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20240227 | 154400 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 9635 |
| 183 | 20240227 | 154300 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20240227 | 154200 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20240227 | 154100 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20240227 | 154000 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20240227 | 153900 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20240227 | 153800 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20240227 | 153700 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20240227 | 153600 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20240227 | 153500 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20240227 | 153400 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20240227 | 153300 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20240227 | 153200 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20240227 | 153100 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20240227 | 153000 | 13746602200 | 36000 | 36000 | 36000 | 36000 | 9635 |
| 197 | 20240227 | 152900 | 13399742200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20240227 | 152800 | 13399742200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20240227 | 152700 | 13399742200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20240227 | 152600 | 13399742200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20240227 | 152500 | 13399742200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20240227 | 152400 | 13399742200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 203 | 20240227 | 152300 | 13399742200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20240227 | 152200 | 13399742200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 205 | 20240227 | 152100 | 13399742200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 206 | 20240227 | 152000 | 13399742200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 207 | 20240227 | 151900 | 13399742200 | 35900 | 36000 | 36000 | 35900 | 994 |
| 208 | 20240227 | 151800 | 13364006450 | 36000 | 35900 | 36050 | 35900 | 646 |
| 209 | 20240227 | 151700 | 13340791350 | 35900 | 35850 | 36050 | 35850 | 2201 |
| 210 | 20240227 | 151600 | 13261676250 | 35850 | 35900 | 36000 | 35850 | 2847 |
| 211 | 20240227 | 151500 | 13159501250 | 35900 | 36050 | 36100 | 35900 | 4260 |
| 212 | 20240227 | 151400 | 13006068850 | 36050 | 36050 | 36100 | 36050 | 131 |
| 213 | 20240227 | 151300 | 13001346200 | 36050 | 36000 | 36100 | 36000 | 339 |
| 214 | 20240227 | 151200 | 12989127050 | 36050 | 36050 | 36100 | 35950 | 3331 |
| 215 | 20240227 | 151100 | 12869230300 | 36050 | 36050 | 36100 | 36050 | 320 |
| 216 | 20240227 | 151000 | 12857687100 | 36100 | 36050 | 36100 | 36050 | 466 |
| 217 | 20240227 | 150900 | 12840870100 | 36100 | 36050 | 36100 | 36000 | 300 |
| 218 | 20240227 | 150800 | 12830063750 | 36000 | 36100 | 36100 | 36000 | 1084 |
| 219 | 20240227 | 150700 | 12790966650 | 36050 | 36000 | 36050 | 36000 | 400 |
| 220 | 20240227 | 150600 | 12776552050 | 36000 | 36050 | 36050 | 36000 | 259 |
| 221 | 20240227 | 150500 | 12767216100 | 36050 | 36050 | 36050 | 36000 | 402 |
| 222 | 20240227 | 150400 | 12752729750 | 36050 | 36050 | 36050 | 36050 | 2177 |
| 223 | 20240227 | 150300 | 12674248900 | 36050 | 36100 | 36100 | 36050 | 304 |
| 224 | 20240227 | 150200 | 12663287200 | 36100 | 36050 | 36100 | 36050 | 475 |
| 225 | 20240227 | 150100 | 12646147000 | 36100 | 36150 | 36150 | 36050 | 772 |
| 226 | 20240227 | 150000 | 12618288200 | 36100 | 36150 | 36150 | 36100 | 162 |
| 227 | 20240227 | 145900 | 12612436600 | 36150 | 36200 | 36200 | 36150 | 61 |
| 228 | 20240227 | 145800 | 12610230900 | 36150 | 36200 | 36200 | 36100 | 369 |
| 229 | 20240227 | 145700 | 12596891500 | 36200 | 36200 | 36250 | 36150 | 538 |
| 230 | 20240227 | 145600 | 12577416150 | 36150 | 36200 | 36200 | 36100 | 444 |
| 231 | 20240227 | 145500 | 12561357700 | 36250 | 36200 | 36250 | 36200 | 1546 |
| 232 | 20240227 | 145400 | 12505390850 | 36200 | 36150 | 36300 | 36150 | 197 |
| 233 | 20240227 | 145300 | 12498252400 | 36200 | 36050 | 36200 | 36000 | 2594 |
| 234 | 20240227 | 145200 | 12404586500 | 36050 | 36100 | 36100 | 36050 | 269 |
| 235 | 20240227 | 145100 | 12394887950 | 36100 | 36100 | 36150 | 36050 | 175 |
| 236 | 20240227 | 145000 | 12388569500 | 36150 | 36000 | 36150 | 36000 | 450 |
| 237 | 20240227 | 144900 | 12372323200 | 36000 | 36100 | 36150 | 36000 | 390 |
| 238 | 20240227 | 144800 | 12358274000 | 36100 | 36050 | 36150 | 36050 | 621 |
| 239 | 20240227 | 144700 | 12335871050 | 36050 | 35950 | 36050 | 35950 | 517 |
| 240 | 20240227 | 144600 | 12317261900 | 35950 | 35950 | 36000 | 35950 | 660 |
| 241 | 20240227 | 144500 | 12293534800 | 36000 | 35950 | 36000 | 35900 | 1120 |
| 242 | 20240227 | 144400 | 12253276500 | 35950 | 36000 | 36000 | 35950 | 422 |
| 243 | 20240227 | 144300 | 12238105200 | 35950 | 36000 | 36000 | 35950 | 354 |
| 244 | 20240227 | 144200 | 12225369350 | 36000 | 36000 | 36050 | 36000 | 450 |
| 245 | 20240227 | 144100 | 12209168500 | 36000 | 36100 | 36100 | 36000 | 848 |
| 246 | 20240227 | 144000 | 12178611900 | 36100 | 36100 | 36200 | 36100 | 1377 |
| 247 | 20240227 | 143900 | 12128877000 | 36150 | 36100 | 36200 | 36050 | 857 |
| 248 | 20240227 | 143800 | 12097909500 | 36150 | 36150 | 36150 | 36050 | 647 |
| 249 | 20240227 | 143700 | 12074528350 | 36150 | 36200 | 36200 | 36100 | 171 |
| 250 | 20240227 | 143600 | 12068346550 | 36200 | 35950 | 36200 | 35950 | 6363 |
| 251 | 20240227 | 143500 | 11839225850 | 35950 | 35950 | 35950 | 35900 | 477 |
| 252 | 20240227 | 143400 | 11822082750 | 35950 | 35950 | 35950 | 35900 | 931 |
| 253 | 20240227 | 143300 | 11788621800 | 35950 | 35950 | 35950 | 35900 | 306 |
| 254 | 20240227 | 143200 | 11777630550 | 35950 | 35950 | 35950 | 35900 | 151 |
| 255 | 20240227 | 143100 | 11772208700 | 35900 | 35950 | 36000 | 35900 | 2401 |
| 256 | 20240227 | 143000 | 11685976250 | 35950 | 36000 | 36000 | 35950 | 4081 |
| 257 | 20240227 | 142900 | 11539157450 | 36000 | 36000 | 36050 | 36000 | 1526 |
| 258 | 20240227 | 142800 | 11484216750 | 36000 | 36000 | 36050 | 36000 | 631 |
| 259 | 20240227 | 142700 | 11461474600 | 36000 | 36000 | 36050 | 36000 | 586 |
| 260 | 20240227 | 142600 | 11440373600 | 36000 | 36050 | 36050 | 36000 | 124 |
| 261 | 20240227 | 142500 | 11435909350 | 36050 | 36000 | 36050 | 36000 | 270 |
| 262 | 20240227 | 142400 | 11426189150 | 36000 | 36050 | 36050 | 36000 | 39 |
| 263 | 20240227 | 142300 | 11424783900 | 36000 | 36050 | 36050 | 36000 | 302 |
| 264 | 20240227 | 142200 | 11413911500 | 36050 | 36050 | 36050 | 36000 | 734 |
| 265 | 20240227 | 142100 | 11387475800 | 36050 | 36000 | 36050 | 36000 | 2426 |
| 266 | 20240227 | 142000 | 11300116350 | 35950 | 36000 | 36050 | 35950 | 2608 |
| 267 | 20240227 | 141900 | 11206161650 | 36000 | 36000 | 36050 | 35950 | 1165 |
| 268 | 20240227 | 141800 | 11164201850 | 35950 | 36000 | 36050 | 35950 | 1403 |
| 269 | 20240227 | 141700 | 11113685500 | 36050 | 36050 | 36050 | 36000 | 325 |
| 270 | 20240227 | 141600 | 11101973300 | 36000 | 36050 | 36100 | 36000 | 171 |
| 271 | 20240227 | 141500 | 11095808750 | 36050 | 36000 | 36050 | 36000 | 4132 |
| 272 | 20240227 | 141400 | 10946895700 | 36000 | 36050 | 36050 | 36000 | 898 |
| 273 | 20240227 | 141300 | 10914565550 | 36000 | 36050 | 36050 | 36000 | 498 |
| 274 | 20240227 | 141200 | 10896636300 | 36000 | 36050 | 36050 | 36000 | 615 |
| 275 | 20240227 | 141100 | 10874494400 | 36000 | 36100 | 36100 | 36000 | 1562 |
| 276 | 20240227 | 141000 | 10818254800 | 36050 | 36050 | 36100 | 36050 | 173 |
| 277 | 20240227 | 140900 | 10812017200 | 36100 | 36050 | 36100 | 36050 | 631 |
| 278 | 20240227 | 140800 | 10789269400 | 36050 | 36100 | 36100 | 36050 | 554 |
| 279 | 20240227 | 140700 | 10769280700 | 36100 | 36200 | 36200 | 36100 | 516 |
| 280 | 20240227 | 140600 | 10750651900 | 36100 | 36100 | 36200 | 36100 | 196 |
| 281 | 20240227 | 140500 | 10743564700 | 36100 | 36200 | 36200 | 36100 | 751 |
| 282 | 20240227 | 140400 | 10716403600 | 36150 | 36150 | 36150 | 36150 | 12 |
| 283 | 20240227 | 140300 | 10715969800 | 36150 | 36150 | 36150 | 36050 | 1012 |
| 284 | 20240227 | 140200 | 10679413950 | 36050 | 36100 | 36150 | 36050 | 576 |
| 285 | 20240227 | 140100 | 10658638200 | 36100 | 36100 | 36150 | 36100 | 125 |
| 286 | 20240227 | 140000 | 10654120200 | 36100 | 36100 | 36100 | 36100 | 29 |
| 287 | 20240227 | 135900 | 10653073300 | 36100 | 36100 | 36150 | 36100 | 456 |
| 288 | 20240227 | 135800 | 10636610750 | 36100 | 36100 | 36150 | 36100 | 325 |
| 289 | 20240227 | 135700 | 10624878200 | 36100 | 36150 | 36200 | 36100 | 754 |
| 290 | 20240227 | 135600 | 10597629400 | 36150 | 36200 | 36200 | 36150 | 471 |
| 291 | 20240227 | 135500 | 10580590400 | 36150 | 36200 | 36200 | 36150 | 122 |
| 292 | 20240227 | 135400 | 10576177100 | 36150 | 36050 | 36150 | 36050 | 1557 |
| 293 | 20240227 | 135300 | 10520029150 | 36050 | 36100 | 36100 | 36050 | 335 |
| 294 | 20240227 | 135200 | 10507936450 | 36050 | 36050 | 36200 | 36000 | 2114 |
| 295 | 20240227 | 135100 | 10431643900 | 36100 | 36100 | 36100 | 36000 | 1097 |
| 296 | 20240227 | 135000 | 10392095950 | 36050 | 36100 | 36100 | 36050 | 121 |
| 297 | 20240227 | 134900 | 10387733550 | 36050 | 36200 | 36200 | 36050 | 1486 |
| 298 | 20240227 | 134800 | 10334071150 | 36200 | 36200 | 36250 | 36150 | 396 |
| 299 | 20240227 | 134700 | 10319736550 | 36200 | 36250 | 36250 | 36200 | 711 |
| 300 | 20240227 | 134600 | 10293996750 | 36250 | 36250 | 36300 | 36250 | 176 |
| 301 | 20240227 | 134500 | 10287616650 | 36250 | 36300 | 36300 | 36250 | 46 |
| 302 | 20240227 | 134400 | 10285947000 | 36250 | 36250 | 36300 | 36250 | 137 |
| 303 | 20240227 | 134300 | 10280976650 | 36200 | 36250 | 36250 | 36200 | 237 |
| 304 | 20240227 | 134200 | 10272385450 | 36250 | 36300 | 36300 | 36200 | 414 |
| 305 | 20240227 | 134100 | 10257375750 | 36250 | 36250 | 36300 | 36250 | 318 |
| 306 | 20240227 | 134000 | 10245840000 | 36250 | 36350 | 36350 | 36250 | 405 |
| 307 | 20240227 | 133900 | 10231137800 | 36350 | 36500 | 36500 | 36350 | 304 |
| 308 | 20240227 | 133800 | 10220063700 | 36500 | 36300 | 36500 | 36300 | 373 |
| 309 | 20240227 | 133700 | 10206490550 | 36300 | 36250 | 36350 | 36250 | 325 |
| 310 | 20240227 | 133600 | 10194699450 | 36250 | 36300 | 36350 | 36250 | 202 |
| 311 | 20240227 | 133500 | 10187366650 | 36300 | 36400 | 36400 | 36300 | 276 |
| 312 | 20240227 | 133400 | 10177334150 | 36300 | 36250 | 36550 | 36250 | 56 |
| 313 | 20240227 | 133300 | 10175295600 | 36250 | 36500 | 36550 | 36250 | 533 |
| 314 | 20240227 | 133200 | 10155901550 | 36400 | 36500 | 36600 | 36400 | 862 |
| 315 | 20240227 | 133100 | 10124429950 | 36450 | 36500 | 36550 | 36350 | 867 |
| 316 | 20240227 | 133000 | 10092793300 | 36500 | 36400 | 36500 | 36300 | 917 |
| 317 | 20240227 | 132900 | 10059421100 | 36400 | 36350 | 36450 | 36350 | 757 |
| 318 | 20240227 | 132800 | 10031877750 | 36350 | 36150 | 36350 | 36150 | 1680 |
| 319 | 20240227 | 132700 | 9971049500 | 36100 | 36050 | 36100 | 36050 | 470 |
| 320 | 20240227 | 132600 | 9954087550 | 36100 | 36000 | 36100 | 36000 | 153 |
| 321 | 20240227 | 132500 | 9948568200 | 36000 | 36000 | 36100 | 35950 | 2576 |
| 322 | 20240227 | 132400 | 9855733800 | 35950 | 36050 | 36050 | 35950 | 2434 |
| 323 | 20240227 | 132300 | 9768117350 | 36000 | 36000 | 36050 | 36000 | 1332 |
| 324 | 20240227 | 132200 | 9720161100 | 36000 | 36000 | 36050 | 36000 | 1382 |
| 325 | 20240227 | 132100 | 9670407000 | 36000 | 36050 | 36050 | 36000 | 1400 |
| 326 | 20240227 | 132000 | 9620005250 | 36050 | 36100 | 36100 | 36000 | 758 |
| 327 | 20240227 | 131900 | 9592709300 | 36100 | 36100 | 36100 | 36000 | 2566 |
| 328 | 20240227 | 131800 | 9500225200 | 36100 | 36100 | 36150 | 36050 | 529 |
| 329 | 20240227 | 131700 | 9481132800 | 36150 | 36100 | 36150 | 36050 | 551 |
| 330 | 20240227 | 131600 | 9461225450 | 36050 | 36100 | 36100 | 36050 | 254 |
| 331 | 20240227 | 131500 | 9452056100 | 36100 | 36100 | 36150 | 36050 | 1358 |
| 332 | 20240227 | 131400 | 9403069400 | 36100 | 36100 | 36150 | 36050 | 1827 |
| 333 | 20240227 | 131300 | 9337107650 | 36200 | 36100 | 36200 | 36050 | 1498 |
| 334 | 20240227 | 131200 | 9282971450 | 36100 | 36100 | 36100 | 36050 | 595 |
| 335 | 20240227 | 131100 | 9261507350 | 36100 | 36100 | 36200 | 36100 | 1892 |
| 336 | 20240227 | 131000 | 9193180150 | 36100 | 36150 | 36200 | 36100 | 1032 |
| 337 | 20240227 | 130900 | 9155908950 | 36150 | 36200 | 36200 | 36150 | 2198 |
| 338 | 20240227 | 130800 | 9076447350 | 36200 | 36200 | 36250 | 36200 | 284 |
| 339 | 20240227 | 130700 | 9066165700 | 36200 | 36250 | 36250 | 36200 | 122 |
| 340 | 20240227 | 130600 | 9061748350 | 36250 | 36250 | 36250 | 36200 | 351 |
| 341 | 20240227 | 130500 | 9049040250 | 36250 | 36250 | 36250 | 36200 | 215 |
| 342 | 20240227 | 130400 | 9041246750 | 36250 | 36200 | 36250 | 36200 | 403 |
| 343 | 20240227 | 130300 | 9026653400 | 36200 | 36250 | 36300 | 36200 | 145 |
| 344 | 20240227 | 130200 | 9021399300 | 36250 | 36150 | 36250 | 36150 | 344 |
| 345 | 20240227 | 130100 | 9008946700 | 36200 | 36200 | 36300 | 36150 | 938 |
| 346 | 20240227 | 130000 | 8975009050 | 36200 | 36200 | 36300 | 36150 | 575 |
| 347 | 20240227 | 125900 | 8954194000 | 36200 | 36200 | 36200 | 36150 | 772 |
| 348 | 20240227 | 125800 | 8926280600 | 36200 | 36300 | 36300 | 36200 | 5104 |
| 349 | 20240227 | 125700 | 8741462250 | 36300 | 36250 | 36300 | 36250 | 17 |
| 350 | 20240227 | 125600 | 8740845800 | 36250 | 36250 | 36350 | 36250 | 1054 |
| 351 | 20240227 | 125500 | 8702603200 | 36250 | 36200 | 36250 | 36200 | 608 |
| 352 | 20240227 | 125400 | 8680565750 | 36250 | 36250 | 36250 | 36250 | 137 |
| 353 | 20240227 | 125300 | 8675599500 | 36250 | 36300 | 36300 | 36250 | 2915 |
| 354 | 20240227 | 125200 | 8569925100 | 36300 | 36250 | 36300 | 36250 | 658 |
| 355 | 20240227 | 125100 | 8546068650 | 36250 | 36300 | 36350 | 36250 | 190 |
| 356 | 20240227 | 125000 | 8539172250 | 36300 | 36300 | 36350 | 36300 | 90 |
| 357 | 20240227 | 124900 | 8535904350 | 36300 | 36300 | 36350 | 36250 | 680 |
| 358 | 20240227 | 124800 | 8511227300 | 36300 | 36250 | 36300 | 36250 | 177 |
| 359 | 20240227 | 124700 | 8504810450 | 36250 | 36250 | 36250 | 36200 | 1110 |
| 360 | 20240227 | 124600 | 8464590450 | 36250 | 36200 | 36250 | 36200 | 124 |
| 361 | 20240227 | 124500 | 8460100450 | 36250 | 36250 | 36250 | 36200 | 131 |
| 362 | 20240227 | 124400 | 8455354400 | 36250 | 36350 | 36350 | 36250 | 2240 |
| 363 | 20240227 | 124300 | 8374102800 | 36350 | 36350 | 36350 | 36300 | 620 |
| 364 | 20240227 | 124200 | 8351595800 | 36350 | 36400 | 36400 | 36300 | 140 |
| 365 | 20240227 | 124100 | 8346506000 | 36400 | 36400 | 36400 | 36350 | 276 |
| 366 | 20240227 | 124000 | 8336466750 | 36400 | 36350 | 36400 | 36350 | 360 |
| 367 | 20240227 | 123900 | 8323376700 | 36350 | 36350 | 36350 | 36300 | 370 |
| 368 | 20240227 | 123800 | 8309938450 | 36350 | 36350 | 36400 | 36300 | 408 |
| 369 | 20240227 | 123700 | 8295110900 | 36300 | 36350 | 36350 | 36300 | 624 |
| 370 | 20240227 | 123600 | 8272442600 | 36350 | 36350 | 36350 | 36350 | 562 |
| 371 | 20240227 | 123500 | 8252013900 | 36400 | 36350 | 36400 | 36350 | 544 |
| 372 | 20240227 | 123400 | 8232239150 | 36350 | 36350 | 36350 | 36300 | 57 |
| 373 | 20240227 | 123300 | 8230167950 | 36300 | 36350 | 36350 | 36300 | 34 |
| 374 | 20240227 | 123200 | 8228933300 | 36300 | 36350 | 36350 | 36300 | 357 |
| 375 | 20240227 | 123100 | 8215959150 | 36350 | 36400 | 36400 | 36300 | 744 |
| 376 | 20240227 | 123000 | 8188916600 | 36350 | 36400 | 36400 | 36350 | 125 |
| 377 | 20240227 | 122900 | 8184369700 | 36350 | 36350 | 36350 | 36300 | 1321 |
| 378 | 20240227 | 122800 | 8136373650 | 36350 | 36350 | 36350 | 36350 | 1 |
| 379 | 20240227 | 122700 | 8136337300 | 36350 | 36300 | 36350 | 36300 | 102 |
| 380 | 20240227 | 122600 | 8132633800 | 36300 | 36300 | 36300 | 36300 | 36 |
| 381 | 20240227 | 122500 | 8131327000 | 36300 | 36300 | 36300 | 36300 | 159 |
| 382 | 20240227 | 122400 | 8125555300 | 36300 | 36300 | 36350 | 36300 | 231 |
| 383 | 20240227 | 122300 | 8117169100 | 36300 | 36300 | 36300 | 36300 | 423 |
| 384 | 20240227 | 122200 | 8101814200 | 36250 | 36250 | 36250 | 36250 | 462 |
| 385 | 20240227 | 122100 | 8085066700 | 36250 | 36250 | 36300 | 36250 | 2228 |
| 386 | 20240227 | 122000 | 8004222550 | 36250 | 36250 | 36250 | 36200 | 315 |
| 387 | 20240227 | 121900 | 7992805700 | 36250 | 36250 | 36250 | 36250 | 1798 |
| 388 | 20240227 | 121800 | 7927628200 | 36300 | 36250 | 36300 | 36250 | 155 |
| 389 | 20240227 | 121700 | 7922004700 | 36300 | 36300 | 36300 | 36300 | 296 |
| 390 | 20240227 | 121600 | 7911259900 | 36300 | 36300 | 36300 | 36250 | 201 |
| 391 | 20240227 | 121500 | 7903966850 | 36300 | 36300 | 36300 | 36300 | 550 |
| 392 | 20240227 | 121400 | 7884001850 | 36300 | 36300 | 36350 | 36300 | 1242 |
| 393 | 20240227 | 121300 | 7838907750 | 36300 | 36350 | 36350 | 36300 | 354 |
| 394 | 20240227 | 121200 | 7826040350 | 36350 | 36400 | 36400 | 36300 | 220 |
| 395 | 20240227 | 121100 | 7818037500 | 36400 | 36350 | 36400 | 36300 | 165 |
| 396 | 20240227 | 121000 | 7812038650 | 36400 | 36350 | 36400 | 36350 | 69 |
| 397 | 20240227 | 120900 | 7809529450 | 36400 | 36350 | 36400 | 36350 | 66 |
| 398 | 20240227 | 120800 | 7807127200 | 36400 | 36400 | 36400 | 36400 | 209 |
| 399 | 20240227 | 120700 | 7799519600 | 36400 | 36450 | 36450 | 36400 | 464 |
| 400 | 20240227 | 120600 | 7782629950 | 36450 | 36350 | 36450 | 36350 | 828 |
| 401 | 20240227 | 120500 | 7752493050 | 36350 | 36300 | 36400 | 36300 | 463 |
| 402 | 20240227 | 120400 | 7735673800 | 36300 | 36300 | 36300 | 36300 | 289 |
| 403 | 20240227 | 120300 | 7725183100 | 36300 | 36300 | 36300 | 36250 | 567 |
| 404 | 20240227 | 120200 | 7704608500 | 36300 | 36300 | 36300 | 36250 | 467 |
| 405 | 20240227 | 120100 | 7687663650 | 36250 | 36300 | 36350 | 36250 | 854 |
| 406 | 20240227 | 120000 | 7656656200 | 36300 | 36350 | 36350 | 36300 | 856 |
| 407 | 20240227 | 115900 | 7625582750 | 36350 | 36350 | 36350 | 36250 | 3341 |
| 408 | 20240227 | 115800 | 7504322900 | 36350 | 36400 | 36400 | 36350 | 809 |
| 409 | 20240227 | 115700 | 7474912400 | 36400 | 36350 | 36400 | 36350 | 1439 |
| 410 | 20240227 | 115600 | 7422540950 | 36400 | 36400 | 36450 | 36350 | 902 |
| 411 | 20240227 | 115500 | 7389708200 | 36400 | 36400 | 36450 | 36400 | 2528 |
| 412 | 20240227 | 115400 | 7297684800 | 36450 | 36450 | 36450 | 36450 | 108 |
| 413 | 20240227 | 115300 | 7293748200 | 36450 | 36450 | 36450 | 36400 | 1488 |
| 414 | 20240227 | 115200 | 7239516200 | 36500 | 36450 | 36500 | 36450 | 91 |
| 415 | 20240227 | 115100 | 7236196350 | 36450 | 36500 | 36500 | 36450 | 1108 |
| 416 | 20240227 | 115000 | 7195779350 | 36500 | 36550 | 36550 | 36500 | 16 |
| 417 | 20240227 | 114900 | 7195195000 | 36550 | 36600 | 36600 | 36550 | 143 |
| 418 | 20240227 | 114800 | 7189962700 | 36650 | 36650 | 36650 | 36650 | 19 |
| 419 | 20240227 | 114700 | 7189266350 | 36650 | 36550 | 36650 | 36550 | 1638 |
| 420 | 20240227 | 114600 | 7129342200 | 36550 | 36500 | 36550 | 36500 | 617 |
| 421 | 20240227 | 114500 | 7106821650 | 36500 | 36500 | 36550 | 36500 | 407 |
| 422 | 20240227 | 114400 | 7091962650 | 36500 | 36550 | 36550 | 36500 | 301 |
| 423 | 20240227 | 114300 | 7080976050 | 36550 | 36550 | 36550 | 36500 | 598 |
| 424 | 20240227 | 114200 | 7059132300 | 36550 | 36600 | 36600 | 36550 | 469 |
| 425 | 20240227 | 114100 | 7041985100 | 36600 | 36600 | 36650 | 36600 | 604 |
| 426 | 20240227 | 114000 | 7019877900 | 36650 | 36600 | 36650 | 36600 | 500 |
| 427 | 20240227 | 113900 | 7001563000 | 36600 | 36600 | 36650 | 36600 | 190 |
| 428 | 20240227 | 113800 | 6994607950 | 36600 | 36600 | 36650 | 36600 | 347 |
| 429 | 20240227 | 113700 | 6981906700 | 36600 | 36600 | 36600 | 36600 | 511 |
| 430 | 20240227 | 113600 | 6963204100 | 36550 | 36600 | 36650 | 36550 | 592 |
| 431 | 20240227 | 113500 | 6941543700 | 36650 | 36600 | 36650 | 36600 | 366 |
| 432 | 20240227 | 113400 | 6928135400 | 36650 | 36550 | 36700 | 36550 | 39 |
| 433 | 20240227 | 113300 | 6926706950 | 36500 | 36600 | 36700 | 36500 | 1411 |
| 434 | 20240227 | 113200 | 6875046250 | 36550 | 36550 | 36600 | 36500 | 233 |
| 435 | 20240227 | 113100 | 6866531550 | 36550 | 36450 | 36600 | 36450 | 1664 |
| 436 | 20240227 | 113000 | 6805749050 | 36450 | 36450 | 36500 | 36450 | 743 |
| 437 | 20240227 | 112900 | 6778642050 | 36450 | 36450 | 36500 | 36400 | 2051 |
| 438 | 20240227 | 112800 | 6703924250 | 36450 | 36500 | 36500 | 36400 | 579 |
| 439 | 20240227 | 112700 | 6682811750 | 36450 | 36500 | 36500 | 36450 | 2688 |
| 440 | 20240227 | 112600 | 6584762150 | 36500 | 36450 | 36500 | 36450 | 475 |
| 441 | 20240227 | 112500 | 6567436100 | 36450 | 36550 | 36550 | 36450 | 760 |
| 442 | 20240227 | 112400 | 6539698600 | 36550 | 36500 | 36550 | 36500 | 2221 |
| 443 | 20240227 | 112300 | 6458625050 | 36550 | 36500 | 36550 | 36500 | 883 |
| 444 | 20240227 | 112200 | 6426380300 | 36550 | 36500 | 36600 | 36500 | 639 |
| 445 | 20240227 | 112100 | 6403046800 | 36500 | 36600 | 36600 | 36500 | 1692 |
| 446 | 20240227 | 112000 | 6341197200 | 36600 | 36650 | 36650 | 36550 | 729 |
| 447 | 20240227 | 111900 | 6314486000 | 36600 | 36650 | 36650 | 36550 | 1690 |
| 448 | 20240227 | 111800 | 6252621600 | 36650 | 36700 | 36700 | 36650 | 971 |
| 449 | 20240227 | 111700 | 6217021300 | 36700 | 36700 | 36700 | 36700 | 246 |
| 450 | 20240227 | 111600 | 6207993100 | 36700 | 36750 | 36800 | 36700 | 1239 |
| 451 | 20240227 | 111500 | 6162496950 | 36750 | 36850 | 36850 | 36750 | 669 |
| 452 | 20240227 | 111400 | 6137871800 | 36850 | 36850 | 36850 | 36800 | 340 |
| 453 | 20240227 | 111300 | 6125344800 | 36900 | 36900 | 36900 | 36850 | 362 |
| 454 | 20240227 | 111200 | 6112004100 | 36900 | 36950 | 36950 | 36900 | 910 |
| 455 | 20240227 | 111100 | 6078424900 | 36950 | 36950 | 36950 | 36950 | 725 |
| 456 | 20240227 | 111000 | 6051636150 | 36950 | 36950 | 36950 | 36900 | 64 |
| 457 | 20240227 | 110900 | 6049272000 | 36950 | 36950 | 37000 | 36900 | 451 |
| 458 | 20240227 | 110800 | 6032613050 | 36950 | 36950 | 36950 | 36950 | 163 |
| 459 | 20240227 | 110700 | 6026590200 | 36950 | 37000 | 37000 | 36950 | 116 |
| 460 | 20240227 | 110600 | 6022303450 | 37000 | 37000 | 37000 | 36950 | 240 |
| 461 | 20240227 | 110500 | 6013430750 | 37000 | 36950 | 37000 | 36950 | 52 |
| 462 | 20240227 | 110400 | 6011507750 | 36950 | 36950 | 36950 | 36950 | 185 |
| 463 | 20240227 | 110300 | 6004672000 | 36950 | 36950 | 36950 | 36850 | 811 |
| 464 | 20240227 | 110200 | 5974741350 | 36950 | 36950 | 36950 | 36900 | 590 |
| 465 | 20240227 | 110100 | 5952948350 | 36950 | 36850 | 36950 | 36850 | 384 |
| 466 | 20240227 | 110000 | 5938763700 | 36850 | 36850 | 36900 | 36850 | 2086 |
| 467 | 20240227 | 105900 | 5861870600 | 36800 | 36750 | 36800 | 36700 | 3840 |
| 468 | 20240227 | 105800 | 5720589550 | 36800 | 36800 | 36800 | 36750 | 52 |
| 469 | 20240227 | 105700 | 5718676450 | 36800 | 36750 | 36850 | 36700 | 636 |
| 470 | 20240227 | 105600 | 5695304800 | 36850 | 36750 | 36850 | 36750 | 578 |
| 471 | 20240227 | 105500 | 5674033400 | 36700 | 36750 | 36850 | 36700 | 1037 |
| 472 | 20240227 | 105400 | 5635914500 | 36800 | 36750 | 36800 | 36750 | 849 |
| 473 | 20240227 | 105300 | 5604689900 | 36700 | 36750 | 36800 | 36650 | 2575 |
| 474 | 20240227 | 105200 | 5510144900 | 36650 | 36750 | 36800 | 36650 | 1906 |
| 475 | 20240227 | 105100 | 5440145200 | 36750 | 36800 | 36850 | 36750 | 1587 |
| 476 | 20240227 | 105000 | 5381755550 | 36800 | 36850 | 36850 | 36800 | 2567 |
| 477 | 20240227 | 104900 | 5287256800 | 36900 | 36900 | 36900 | 36850 | 1585 |
| 478 | 20240227 | 104800 | 5228793000 | 36900 | 36950 | 36950 | 36900 | 666 |
| 479 | 20240227 | 104700 | 5204215850 | 36950 | 37000 | 37000 | 36950 | 775 |
| 480 | 20240227 | 104600 | 5175576600 | 37000 | 37000 | 37000 | 37000 | 601 |
| 481 | 20240227 | 104500 | 5153339600 | 37000 | 37000 | 37050 | 37000 | 462 |
| 482 | 20240227 | 104400 | 5136243550 | 37050 | 36950 | 37050 | 36950 | 1027 |
| 483 | 20240227 | 104300 | 5098246250 | 37000 | 36950 | 37000 | 36950 | 1329 |
| 484 | 20240227 | 104200 | 5049088650 | 36950 | 36950 | 37000 | 36950 | 306 |
| 485 | 20240227 | 104100 | 5037776500 | 37000 | 37050 | 37050 | 36950 | 6829 |
| 486 | 20240227 | 104000 | 4784981500 | 37050 | 37100 | 37100 | 37050 | 1349 |
| 487 | 20240227 | 103900 | 4734937250 | 37100 | 37100 | 37150 | 37100 | 199 |
| 488 | 20240227 | 103800 | 4727550600 | 37150 | 37150 | 37150 | 37100 | 671 |
| 489 | 20240227 | 103700 | 4702650400 | 37100 | 37200 | 37200 | 37100 | 2836 |
| 490 | 20240227 | 103600 | 4597277600 | 37200 | 37200 | 37250 | 37200 | 170 |
| 491 | 20240227 | 103500 | 4590950400 | 37250 | 37250 | 37250 | 37200 | 1765 |
| 492 | 20240227 | 103400 | 4525286400 | 37250 | 37200 | 37250 | 37200 | 206 |
| 493 | 20240227 | 103300 | 4517613600 | 37200 | 37200 | 37250 | 37200 | 151 |
| 494 | 20240227 | 103200 | 4511995450 | 37200 | 37200 | 37250 | 37200 | 291 |
| 495 | 20240227 | 103100 | 4501169650 | 37250 | 37250 | 37250 | 37200 | 604 |
| 496 | 20240227 | 103000 | 4478686200 | 37250 | 37250 | 37250 | 37200 | 72 |
| 497 | 20240227 | 102900 | 4476004250 | 37250 | 37250 | 37250 | 37250 | 275 |
| 498 | 20240227 | 102800 | 4465760500 | 37250 | 37200 | 37250 | 37200 | 108 |
| 499 | 20240227 | 102700 | 4461739650 | 37200 | 37250 | 37250 | 37200 | 518 |
| 500 | 20240227 | 102600 | 4442461950 | 37250 | 37200 | 37250 | 37200 | 350 |
| 501 | 20240227 | 102500 | 4429436500 | 37200 | 37200 | 37200 | 37200 | 1127 |
| 502 | 20240227 | 102400 | 4387512100 | 37200 | 37200 | 37250 | 37150 | 1791 |
| 503 | 20240227 | 102300 | 4320888850 | 37200 | 37200 | 37250 | 37200 | 318 |
| 504 | 20240227 | 102200 | 4309053850 | 37200 | 37250 | 37250 | 37200 | 526 |
| 505 | 20240227 | 102100 | 4289478650 | 37250 | 37250 | 37300 | 37200 | 532 |
| 506 | 20240227 | 102000 | 4269661750 | 37250 | 37200 | 37250 | 37200 | 99 |
| 507 | 20240227 | 101900 | 4265975800 | 37200 | 37200 | 37250 | 37200 | 637 |
| 508 | 20240227 | 101800 | 4242273450 | 37250 | 37200 | 37250 | 37200 | 368 |
| 509 | 20240227 | 101700 | 4228577800 | 37250 | 37250 | 37250 | 37200 | 2266 |
| 510 | 20240227 | 101600 | 4144239300 | 37300 | 37250 | 37300 | 37250 | 1030 |
| 511 | 20240227 | 101500 | 4105870700 | 37250 | 37250 | 37350 | 37250 | 957 |
| 512 | 20240227 | 101400 | 4070176200 | 37300 | 37350 | 37350 | 37300 | 1693 |
| 513 | 20240227 | 101300 | 4007006550 | 37350 | 37350 | 37350 | 37350 | 232 |
| 514 | 20240227 | 101200 | 3998341350 | 37350 | 37450 | 37450 | 37350 | 1641 |
| 515 | 20240227 | 101100 | 3937045050 | 37500 | 37450 | 37500 | 37300 | 3720 |
| 516 | 20240227 | 101000 | 3798129900 | 37500 | 37350 | 37500 | 37350 | 568 |
| 517 | 20240227 | 100900 | 3776861550 | 37350 | 37350 | 37350 | 37300 | 615 |
| 518 | 20240227 | 100800 | 3753892650 | 37350 | 37300 | 37350 | 37300 | 714 |
| 519 | 20240227 | 100700 | 3727248600 | 37300 | 37300 | 37350 | 37300 | 824 |
| 520 | 20240227 | 100600 | 3696502750 | 37300 | 37400 | 37400 | 37300 | 1123 |
| 521 | 20240227 | 100500 | 3654542000 | 37400 | 37350 | 37450 | 37350 | 679 |
| 522 | 20240227 | 100400 | 3629164500 | 37450 | 37300 | 37450 | 37300 | 493 |
| 523 | 20240227 | 100300 | 3610759900 | 37300 | 37450 | 37450 | 37300 | 1156 |
| 524 | 20240227 | 100200 | 3567539900 | 37450 | 37500 | 37550 | 37450 | 521 |
| 525 | 20240227 | 100100 | 3548026700 | 37500 | 37550 | 37550 | 37500 | 662 |
| 526 | 20240227 | 100000 | 3523201450 | 37600 | 37550 | 37600 | 37550 | 500 |
| 527 | 20240227 | 095900 | 3504424300 | 37550 | 37600 | 37600 | 37500 | 201 |
| 528 | 20240227 | 095800 | 3496875800 | 37600 | 37550 | 37600 | 37550 | 526 |
| 529 | 20240227 | 095700 | 3477124450 | 37550 | 37550 | 37600 | 37550 | 572 |
| 530 | 20240227 | 095600 | 3455633250 | 37600 | 37600 | 37600 | 37600 | 488 |
| 531 | 20240227 | 095500 | 3437284450 | 37600 | 37600 | 37650 | 37550 | 693 |
| 532 | 20240227 | 095400 | 3411218650 | 37600 | 37600 | 37650 | 37600 | 499 |
| 533 | 20240227 | 095300 | 3392453750 | 37650 | 37700 | 37700 | 37650 | 189 |
| 534 | 20240227 | 095200 | 3385330550 | 37700 | 37650 | 37750 | 37650 | 1824 |
| 535 | 20240227 | 095100 | 3316554300 | 37650 | 37650 | 37650 | 37600 | 1551 |
| 536 | 20240227 | 095000 | 3258210250 | 37600 | 37650 | 37650 | 37600 | 220 |
| 537 | 20240227 | 094900 | 3249932700 | 37600 | 37600 | 37650 | 37600 | 155 |
| 538 | 20240227 | 094800 | 3244104550 | 37600 | 37600 | 37650 | 37500 | 1158 |
| 539 | 20240227 | 094700 | 3200601300 | 37550 | 37600 | 37600 | 37550 | 294 |
| 540 | 20240227 | 094600 | 3189548150 | 37550 | 37350 | 37600 | 37350 | 3075 |
| 541 | 20240227 | 094500 | 3074367850 | 37350 | 37400 | 37400 | 37350 | 146 |
| 542 | 20240227 | 094400 | 3068908000 | 37400 | 37350 | 37450 | 37350 | 332 |
| 543 | 20240227 | 094300 | 3056491350 | 37350 | 37300 | 37350 | 37250 | 653 |
| 544 | 20240227 | 094200 | 3032120850 | 37300 | 37350 | 37350 | 37250 | 268 |
| 545 | 20240227 | 094100 | 3022123000 | 37400 | 37300 | 37450 | 37300 | 707 |
| 546 | 20240227 | 094000 | 2995730350 | 37300 | 37250 | 37300 | 37250 | 237 |
| 547 | 20240227 | 093900 | 2986901500 | 37250 | 37250 | 37250 | 37200 | 938 |
| 548 | 20240227 | 093800 | 2951990900 | 37250 | 37300 | 37300 | 37250 | 1284 |
| 549 | 20240227 | 093700 | 2904144900 | 37250 | 37350 | 37350 | 37250 | 2061 |
| 550 | 20240227 | 093600 | 2827262700 | 37350 | 37500 | 37500 | 37350 | 2123 |
| 551 | 20240227 | 093500 | 2747843600 | 37500 | 37500 | 37550 | 37500 | 265 |
| 552 | 20240227 | 093400 | 2737899250 | 37550 | 37550 | 37600 | 37500 | 1062 |
| 553 | 20240227 | 093300 | 2698024300 | 37600 | 37550 | 37650 | 37550 | 544 |
| 554 | 20240227 | 093200 | 2677571950 | 37600 | 37600 | 37600 | 37500 | 1506 |
| 555 | 20240227 | 093100 | 2620984550 | 37600 | 37700 | 37700 | 37600 | 826 |
| 556 | 20240227 | 093000 | 2589894100 | 37700 | 37650 | 37750 | 37650 | 1723 |
| 557 | 20240227 | 092900 | 2524887700 | 37650 | 37650 | 37650 | 37600 | 276 |
| 558 | 20240227 | 092800 | 2514502550 | 37600 | 37600 | 37750 | 37500 | 2434 |
| 559 | 20240227 | 092700 | 2422880800 | 37550 | 37450 | 37550 | 37300 | 5491 |
| 560 | 20240227 | 092600 | 2217380550 | 37450 | 37450 | 37500 | 37450 | 488 |
| 561 | 20240227 | 092500 | 2199104100 | 37450 | 37400 | 37450 | 37400 | 672 |
| 562 | 20240227 | 092400 | 2173956300 | 37450 | 37550 | 37550 | 37450 | 636 |
| 563 | 20240227 | 092300 | 2150120700 | 37550 | 37450 | 37550 | 37450 | 471 |
| 564 | 20240227 | 092200 | 2132456600 | 37450 | 37450 | 37500 | 37400 | 1271 |
| 565 | 20240227 | 092100 | 2084853750 | 37500 | 37500 | 37550 | 37500 | 692 |
| 566 | 20240227 | 092000 | 2058901650 | 37500 | 37500 | 37600 | 37450 | 935 |
| 567 | 20240227 | 091900 | 2023840750 | 37500 | 37600 | 37650 | 37500 | 867 |
| 568 | 20240227 | 091800 | 1991254950 | 37650 | 37650 | 37650 | 37500 | 182 |
| 569 | 20240227 | 091700 | 1984418950 | 37650 | 37650 | 37650 | 37400 | 2154 |
| 570 | 20240227 | 091600 | 1903607550 | 37650 | 37700 | 37750 | 37600 | 2249 |
| 571 | 20240227 | 091500 | 1818932800 | 37750 | 37700 | 37800 | 37650 | 512 |
| 572 | 20240227 | 091400 | 1799616250 | 37700 | 37650 | 37800 | 37650 | 1480 |
| 573 | 20240227 | 091300 | 1743809250 | 37600 | 37800 | 37800 | 37600 | 512 |
| 574 | 20240227 | 091200 | 1724502850 | 37800 | 37500 | 37800 | 37500 | 817 |
| 575 | 20240227 | 091100 | 1693798250 | 37650 | 37650 | 37650 | 37500 | 2353 |
| 576 | 20240227 | 091000 | 1605344600 | 37650 | 37850 | 37850 | 37650 | 1620 |
| 577 | 20240227 | 090900 | 1544182850 | 37850 | 37700 | 37900 | 37650 | 1613 |
| 578 | 20240227 | 090800 | 1483171750 | 37650 | 37550 | 37800 | 37550 | 1954 |
| 579 | 20240227 | 090700 | 1409630250 | 37550 | 37700 | 37700 | 37550 | 1563 |
| 580 | 20240227 | 090600 | 1350883900 | 37700 | 37650 | 37700 | 37600 | 1700 |
| 581 | 20240227 | 090500 | 1286889300 | 37650 | 37900 | 37900 | 37600 | 5726 |
| 582 | 20240227 | 090400 | 1070755750 | 37900 | 37850 | 37950 | 37800 | 2147 |
| 583 | 20240227 | 090300 | 989461350 | 37850 | 37850 | 37900 | 37750 | 2151 |
| 584 | 20240227 | 090200 | 908070200 | 37850 | 37900 | 37950 | 37750 | 6250 |
| 585 | 20240227 | 090100 | 671539900 | 37900 | 37850 | 38000 | 37600 | 2841 |
| 586 | 20240227 | 090000 | 563911550 | 37800 | 37300 | 38300 | 37300 | 14550 |