31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 183200 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 5191 |
| 3 | 20240227 | 183100 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20240227 | 183000 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20240227 | 182900 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20240227 | 182800 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20240227 | 182700 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20240227 | 182600 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20240227 | 182500 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20240227 | 182400 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20240227 | 182300 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20240227 | 182200 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20240227 | 182100 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20240227 | 182000 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20240227 | 181900 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20240227 | 181800 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20240227 | 181700 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20240227 | 181600 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20240227 | 181500 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20240227 | 181400 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20240227 | 181300 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20240227 | 181200 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20240227 | 181100 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20240227 | 181000 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20240227 | 180900 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20240227 | 180800 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20240227 | 180700 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20240227 | 180600 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20240227 | 180500 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20240227 | 180400 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20240227 | 180300 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20240227 | 180200 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 5191 |
| 33 | 20240227 | 180100 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20240227 | 180000 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20240227 | 175900 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20240227 | 175800 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20240227 | 175700 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20240227 | 175600 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20240227 | 175500 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20240227 | 175400 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20240227 | 175300 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20240227 | 175200 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20240227 | 175100 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20240227 | 175000 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20240227 | 174900 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20240227 | 174800 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20240227 | 174700 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20240227 | 174600 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20240227 | 174500 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20240227 | 174400 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20240227 | 174300 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20240227 | 174200 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20240227 | 174100 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20240227 | 174000 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20240227 | 173900 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20240227 | 173800 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20240227 | 173700 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20240227 | 173600 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20240227 | 173500 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20240227 | 173400 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20240227 | 173300 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20240227 | 173200 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 5191 |
| 63 | 20240227 | 173100 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20240227 | 173000 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20240227 | 172900 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20240227 | 172800 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20240227 | 172700 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20240227 | 172600 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20240227 | 172500 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20240227 | 172400 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20240227 | 172300 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20240227 | 172200 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20240227 | 172100 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20240227 | 172000 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20240227 | 171900 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20240227 | 171800 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20240227 | 171700 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20240227 | 171600 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20240227 | 171500 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20240227 | 171400 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20240227 | 171300 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20240227 | 171200 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20240227 | 171100 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20240227 | 171000 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20240227 | 170900 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20240227 | 170800 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20240227 | 170700 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20240227 | 170600 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20240227 | 170500 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20240227 | 170400 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20240227 | 170300 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20240227 | 170200 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 5191 |
| 93 | 20240227 | 170100 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20240227 | 170000 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20240227 | 165900 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20240227 | 165800 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20240227 | 165700 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20240227 | 165600 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20240227 | 165500 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20240227 | 165400 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20240227 | 165300 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20240227 | 165200 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20240227 | 165100 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20240227 | 165000 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20240227 | 164900 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20240227 | 164800 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20240227 | 164700 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20240227 | 164600 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20240227 | 164500 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20240227 | 164400 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20240227 | 164300 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20240227 | 164200 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20240227 | 164100 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20240227 | 164000 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20240227 | 163900 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20240227 | 163800 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20240227 | 163700 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20240227 | 163600 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20240227 | 163500 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20240227 | 163400 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20240227 | 163300 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20240227 | 163200 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 5191 |
| 123 | 20240227 | 163100 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20240227 | 163000 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20240227 | 162900 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20240227 | 162800 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20240227 | 162700 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20240227 | 162600 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20240227 | 162500 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20240227 | 162400 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20240227 | 162300 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20240227 | 162200 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20240227 | 162100 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20240227 | 162000 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20240227 | 161900 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20240227 | 161800 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20240227 | 161700 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20240227 | 161600 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20240227 | 161500 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20240227 | 161400 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20240227 | 161300 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20240227 | 161200 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20240227 | 161100 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20240227 | 161000 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20240227 | 160900 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20240227 | 160800 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20240227 | 160700 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20240227 | 160600 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20240227 | 160500 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20240227 | 160400 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20240227 | 160300 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20240227 | 160200 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 5191 |
| 153 | 20240227 | 160100 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20240227 | 160000 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20240227 | 155900 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20240227 | 155800 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20240227 | 155700 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20240227 | 155600 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20240227 | 155500 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20240227 | 155400 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20240227 | 155300 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20240227 | 155200 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20240227 | 155100 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20240227 | 155000 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20240227 | 154900 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20240227 | 154800 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20240227 | 154700 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20240227 | 154600 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20240227 | 154500 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20240227 | 154400 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20240227 | 154300 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20240227 | 154200 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20240227 | 154100 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20240227 | 154000 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20240227 | 153900 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20240227 | 153800 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20240227 | 153700 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20240227 | 153600 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20240227 | 153500 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20240227 | 153400 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20240227 | 153300 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20240227 | 153200 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 5191 |
| 183 | 20240227 | 153100 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20240227 | 153000 | 10846644200 | 28150 | 28150 | 28150 | 28150 | 5191 |
| 185 | 20240227 | 152900 | 10700517550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 186 | 20240227 | 152800 | 10700517550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 187 | 20240227 | 152700 | 10700517550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 188 | 20240227 | 152600 | 10700517550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 189 | 20240227 | 152500 | 10700517550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 190 | 20240227 | 152400 | 10700517550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 191 | 20240227 | 152300 | 10700517550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 192 | 20240227 | 152200 | 10700517550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 193 | 20240227 | 152100 | 10700517550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 194 | 20240227 | 152000 | 10700517550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 195 | 20240227 | 151900 | 10700517550 | 28250 | 28200 | 28300 | 28200 | 1123 |
| 196 | 20240227 | 151800 | 10668784900 | 28250 | 28200 | 28250 | 28150 | 950 |
| 197 | 20240227 | 151700 | 10641986950 | 28200 | 28150 | 28200 | 28150 | 107 |
| 198 | 20240227 | 151600 | 10638970400 | 28200 | 28150 | 28200 | 28150 | 221 |
| 199 | 20240227 | 151500 | 10632743700 | 28200 | 28150 | 28200 | 28150 | 1594 |
| 200 | 20240227 | 151400 | 10587799650 | 28150 | 28250 | 28250 | 28150 | 923 |
| 201 | 20240227 | 151300 | 10561775500 | 28200 | 28250 | 28250 | 28200 | 446 |
| 202 | 20240227 | 151200 | 10549191050 | 28250 | 28250 | 28250 | 28200 | 65 |
| 203 | 20240227 | 151100 | 10547357900 | 28250 | 28200 | 28250 | 28200 | 175 |
| 204 | 20240227 | 151000 | 10542414200 | 28250 | 28200 | 28300 | 28200 | 150 |
| 205 | 20240227 | 150900 | 10538180300 | 28250 | 28300 | 28300 | 28200 | 1496 |
| 206 | 20240227 | 150800 | 10495967750 | 28250 | 28300 | 28300 | 28200 | 364 |
| 207 | 20240227 | 150700 | 10485683350 | 28250 | 28250 | 28300 | 28200 | 427 |
| 208 | 20240227 | 150600 | 10473619700 | 28250 | 28250 | 28250 | 28200 | 437 |
| 209 | 20240227 | 150500 | 10461276050 | 28250 | 28250 | 28250 | 28200 | 595 |
| 210 | 20240227 | 150400 | 10444467500 | 28300 | 28250 | 28300 | 28200 | 2045 |
| 211 | 20240227 | 150300 | 10386695200 | 28250 | 28200 | 28250 | 28200 | 319 |
| 212 | 20240227 | 150200 | 10377689750 | 28250 | 28250 | 28300 | 28200 | 2802 |
| 213 | 20240227 | 150100 | 10298534800 | 28250 | 28250 | 28250 | 28200 | 618 |
| 214 | 20240227 | 150000 | 10281082400 | 28250 | 28200 | 28250 | 28200 | 2101 |
| 215 | 20240227 | 145900 | 10221751650 | 28200 | 28200 | 28250 | 28200 | 1020 |
| 216 | 20240227 | 145800 | 10192975250 | 28200 | 28250 | 28250 | 28200 | 457 |
| 217 | 20240227 | 145700 | 10180079100 | 28200 | 28250 | 28250 | 28200 | 402 |
| 218 | 20240227 | 145600 | 10168741300 | 28250 | 28200 | 28250 | 28150 | 927 |
| 219 | 20240227 | 145500 | 10142595800 | 28150 | 28200 | 28200 | 28150 | 257 |
| 220 | 20240227 | 145400 | 10135358800 | 28150 | 28150 | 28200 | 28150 | 390 |
| 221 | 20240227 | 145300 | 10124378550 | 28200 | 28150 | 28200 | 28150 | 272 |
| 222 | 20240227 | 145200 | 10116715900 | 28150 | 28150 | 28200 | 28150 | 376 |
| 223 | 20240227 | 145100 | 10106131400 | 28150 | 28150 | 28200 | 28150 | 707 |
| 224 | 20240227 | 145000 | 10086221500 | 28150 | 28150 | 28200 | 28150 | 121 |
| 225 | 20240227 | 144900 | 10082815300 | 28150 | 28150 | 28200 | 28150 | 848 |
| 226 | 20240227 | 144800 | 10058944050 | 28150 | 28150 | 28200 | 28150 | 567 |
| 227 | 20240227 | 144700 | 10042977550 | 28150 | 28150 | 28200 | 28150 | 1196 |
| 228 | 20240227 | 144600 | 10009305250 | 28150 | 28200 | 28200 | 28150 | 949 |
| 229 | 20240227 | 144500 | 9982573550 | 28200 | 28200 | 28200 | 28200 | 838 |
| 230 | 20240227 | 144400 | 9958941950 | 28200 | 28200 | 28250 | 28200 | 573 |
| 231 | 20240227 | 144300 | 9942777900 | 28200 | 28200 | 28200 | 28150 | 987 |
| 232 | 20240227 | 144200 | 9914959550 | 28200 | 28150 | 28200 | 28150 | 292 |
| 233 | 20240227 | 144100 | 9906731600 | 28150 | 28200 | 28200 | 28150 | 439 |
| 234 | 20240227 | 144000 | 9894359200 | 28200 | 28200 | 28250 | 28200 | 1095 |
| 235 | 20240227 | 143900 | 9863477750 | 28200 | 28200 | 28250 | 28200 | 195 |
| 236 | 20240227 | 143800 | 9857977100 | 28200 | 28200 | 28200 | 28150 | 565 |
| 237 | 20240227 | 143700 | 9842049700 | 28200 | 28150 | 28200 | 28150 | 378 |
| 238 | 20240227 | 143600 | 9831395200 | 28150 | 28100 | 28150 | 28100 | 846 |
| 239 | 20240227 | 143500 | 9807606700 | 28100 | 28100 | 28100 | 28100 | 195 |
| 240 | 20240227 | 143400 | 9802127200 | 28100 | 28150 | 28150 | 28100 | 2458 |
| 241 | 20240227 | 143300 | 9732950900 | 28200 | 28150 | 28200 | 28150 | 709 |
| 242 | 20240227 | 143200 | 9712985000 | 28200 | 28150 | 28200 | 28150 | 308 |
| 243 | 20240227 | 143100 | 9704314750 | 28150 | 28150 | 28150 | 28150 | 463 |
| 244 | 20240227 | 143000 | 9691281300 | 28150 | 28200 | 28250 | 28150 | 395 |
| 245 | 20240227 | 142900 | 9680137150 | 28200 | 28200 | 28250 | 28200 | 748 |
| 246 | 20240227 | 142800 | 9659043500 | 28200 | 28200 | 28250 | 28200 | 372 |
| 247 | 20240227 | 142700 | 9648543050 | 28200 | 28250 | 28250 | 28200 | 370 |
| 248 | 20240227 | 142600 | 9638093600 | 28200 | 28250 | 28250 | 28200 | 911 |
| 249 | 20240227 | 142500 | 9612389550 | 28200 | 28200 | 28250 | 28200 | 377 |
| 250 | 20240227 | 142400 | 9601744450 | 28200 | 28200 | 28250 | 28200 | 266 |
| 251 | 20240227 | 142300 | 9594234050 | 28250 | 28250 | 28250 | 28200 | 1006 |
| 252 | 20240227 | 142200 | 9565849900 | 28200 | 28250 | 28250 | 28200 | 416 |
| 253 | 20240227 | 142100 | 9554105600 | 28250 | 28200 | 28250 | 28200 | 393 |
| 254 | 20240227 | 142000 | 9543009650 | 28200 | 28250 | 28250 | 28200 | 1550 |
| 255 | 20240227 | 141900 | 9499284050 | 28200 | 28200 | 28250 | 28200 | 391 |
| 256 | 20240227 | 141800 | 9488245950 | 28200 | 28250 | 28250 | 28200 | 1770 |
| 257 | 20240227 | 141700 | 9438243750 | 28250 | 28250 | 28300 | 28250 | 609 |
| 258 | 20240227 | 141600 | 9421021250 | 28250 | 28250 | 28300 | 28250 | 471 |
| 259 | 20240227 | 141500 | 9407696950 | 28250 | 28300 | 28300 | 28250 | 453 |
| 260 | 20240227 | 141400 | 9394880300 | 28250 | 28300 | 28300 | 28250 | 578 |
| 261 | 20240227 | 141300 | 9378523300 | 28250 | 28250 | 28300 | 28250 | 530 |
| 262 | 20240227 | 141200 | 9363535200 | 28250 | 28250 | 28300 | 28250 | 508 |
| 263 | 20240227 | 141100 | 9349173050 | 28250 | 28250 | 28250 | 28250 | 83 |
| 264 | 20240227 | 141000 | 9346828300 | 28250 | 28250 | 28300 | 28250 | 909 |
| 265 | 20240227 | 140900 | 9321146500 | 28250 | 28300 | 28300 | 28250 | 470 |
| 266 | 20240227 | 140800 | 9307859200 | 28250 | 28250 | 28300 | 28250 | 410 |
| 267 | 20240227 | 140700 | 9296260400 | 28250 | 28300 | 28300 | 28250 | 246 |
| 268 | 20240227 | 140600 | 9289299950 | 28250 | 28250 | 28300 | 28250 | 502 |
| 269 | 20240227 | 140500 | 9275110800 | 28250 | 28300 | 28300 | 28250 | 248 |
| 270 | 20240227 | 140400 | 9268096800 | 28250 | 28250 | 28250 | 28250 | 94 |
| 271 | 20240227 | 140300 | 9265441300 | 28250 | 28250 | 28250 | 28200 | 970 |
| 272 | 20240227 | 140200 | 9238052050 | 28200 | 28200 | 28250 | 28200 | 400 |
| 273 | 20240227 | 140100 | 9226760300 | 28200 | 28200 | 28250 | 28200 | 288 |
| 274 | 20240227 | 140000 | 9218638500 | 28200 | 28250 | 28250 | 28200 | 404 |
| 275 | 20240227 | 135900 | 9207242350 | 28200 | 28200 | 28250 | 28200 | 439 |
| 276 | 20240227 | 135800 | 9194850150 | 28200 | 28200 | 28250 | 28200 | 489 |
| 277 | 20240227 | 135700 | 9181052550 | 28200 | 28200 | 28250 | 28200 | 223 |
| 278 | 20240227 | 135600 | 9174763900 | 28200 | 28200 | 28250 | 28200 | 167 |
| 279 | 20240227 | 135500 | 9170051550 | 28200 | 28200 | 28250 | 28200 | 1360 |
| 280 | 20240227 | 135400 | 9131699500 | 28200 | 28200 | 28200 | 28200 | 163 |
| 281 | 20240227 | 135300 | 9127102900 | 28200 | 28150 | 28200 | 28150 | 950 |
| 282 | 20240227 | 135200 | 9100315050 | 28150 | 28200 | 28200 | 28150 | 3405 |
| 283 | 20240227 | 135100 | 9004308750 | 28200 | 28200 | 28250 | 28200 | 220 |
| 284 | 20240227 | 135000 | 8998102100 | 28200 | 28200 | 28250 | 28200 | 257 |
| 285 | 20240227 | 134900 | 8990849350 | 28200 | 28250 | 28250 | 28200 | 1259 |
| 286 | 20240227 | 134800 | 8955302050 | 28250 | 28250 | 28250 | 28250 | 194 |
| 287 | 20240227 | 134700 | 8949821550 | 28250 | 28250 | 28300 | 28250 | 247 |
| 288 | 20240227 | 134600 | 8942843300 | 28250 | 28250 | 28250 | 28250 | 1168 |
| 289 | 20240227 | 134500 | 8909847300 | 28250 | 28250 | 28300 | 28250 | 573 |
| 290 | 20240227 | 134400 | 8893655250 | 28250 | 28250 | 28300 | 28250 | 359 |
| 291 | 20240227 | 134300 | 8883508800 | 28250 | 28250 | 28300 | 28250 | 407 |
| 292 | 20240227 | 134200 | 8872008550 | 28250 | 28300 | 28350 | 28250 | 1758 |
| 293 | 20240227 | 134100 | 8822258950 | 28300 | 28300 | 28350 | 28300 | 463 |
| 294 | 20240227 | 134000 | 8809151300 | 28300 | 28300 | 28350 | 28300 | 211 |
| 295 | 20240227 | 133900 | 8803179050 | 28300 | 28350 | 28350 | 28300 | 414 |
| 296 | 20240227 | 133800 | 8791455750 | 28300 | 28300 | 28300 | 28300 | 371 |
| 297 | 20240227 | 133700 | 8780956450 | 28350 | 28300 | 28350 | 28300 | 231 |
| 298 | 20240227 | 133600 | 8774419050 | 28300 | 28300 | 28350 | 28300 | 226 |
| 299 | 20240227 | 133500 | 8768018550 | 28300 | 28300 | 28350 | 28300 | 1457 |
| 300 | 20240227 | 133400 | 8726781850 | 28300 | 28300 | 28350 | 28300 | 320 |
| 301 | 20240227 | 133300 | 8717720850 | 28300 | 28300 | 28300 | 28300 | 253 |
| 302 | 20240227 | 133200 | 8710560950 | 28300 | 28350 | 28350 | 28300 | 503 |
| 303 | 20240227 | 133100 | 8696317350 | 28300 | 28300 | 28350 | 28300 | 366 |
| 304 | 20240227 | 133000 | 8685954950 | 28300 | 28350 | 28350 | 28300 | 650 |
| 305 | 20240227 | 132900 | 8667534200 | 28400 | 28300 | 28400 | 28300 | 553 |
| 306 | 20240227 | 132800 | 8651857700 | 28350 | 28300 | 28350 | 28300 | 389 |
| 307 | 20240227 | 132700 | 8640829750 | 28300 | 28300 | 28300 | 28300 | 507 |
| 308 | 20240227 | 132600 | 8626481650 | 28300 | 28350 | 28350 | 28300 | 1806 |
| 309 | 20240227 | 132500 | 8575301600 | 28350 | 28350 | 28400 | 28350 | 1399 |
| 310 | 20240227 | 132400 | 8535636850 | 28350 | 28350 | 28400 | 28350 | 508 |
| 311 | 20240227 | 132300 | 8521230650 | 28350 | 28350 | 28400 | 28350 | 129 |
| 312 | 20240227 | 132200 | 8517572500 | 28400 | 28350 | 28400 | 28350 | 375 |
| 313 | 20240227 | 132100 | 8506936300 | 28350 | 28400 | 28400 | 28350 | 365 |
| 314 | 20240227 | 132000 | 8496586900 | 28350 | 28350 | 28400 | 28350 | 339 |
| 315 | 20240227 | 131900 | 8486969100 | 28400 | 28350 | 28400 | 28350 | 343 |
| 316 | 20240227 | 131800 | 8477240550 | 28350 | 28350 | 28400 | 28350 | 376 |
| 317 | 20240227 | 131700 | 8466576300 | 28350 | 28350 | 28350 | 28350 | 219 |
| 318 | 20240227 | 131600 | 8460367650 | 28400 | 28350 | 28400 | 28350 | 150 |
| 319 | 20240227 | 131500 | 8456110850 | 28400 | 28350 | 28400 | 28350 | 757 |
| 320 | 20240227 | 131400 | 8434649850 | 28400 | 28400 | 28450 | 28350 | 1148 |
| 321 | 20240227 | 131300 | 8402046600 | 28350 | 28350 | 28400 | 28350 | 289 |
| 322 | 20240227 | 131200 | 8393851000 | 28400 | 28400 | 28400 | 28350 | 226 |
| 323 | 20240227 | 131100 | 8387438150 | 28400 | 28400 | 28400 | 28350 | 243 |
| 324 | 20240227 | 131000 | 8380537550 | 28350 | 28400 | 28400 | 28350 | 302 |
| 325 | 20240227 | 130900 | 8371975750 | 28400 | 28350 | 28400 | 28350 | 204 |
| 326 | 20240227 | 130800 | 8366187200 | 28400 | 28350 | 28400 | 28350 | 251 |
| 327 | 20240227 | 130700 | 8359061750 | 28350 | 28400 | 28400 | 28350 | 436 |
| 328 | 20240227 | 130600 | 8346679550 | 28450 | 28400 | 28450 | 28350 | 401 |
| 329 | 20240227 | 130500 | 8335296650 | 28400 | 28400 | 28400 | 28350 | 284 |
| 330 | 20240227 | 130400 | 8327243950 | 28350 | 28400 | 28400 | 28350 | 374 |
| 331 | 20240227 | 130300 | 8316633400 | 28350 | 28350 | 28400 | 28350 | 137 |
| 332 | 20240227 | 130200 | 8312748800 | 28400 | 28350 | 28400 | 28350 | 289 |
| 333 | 20240227 | 130100 | 8304544350 | 28400 | 28350 | 28400 | 28350 | 512 |
| 334 | 20240227 | 130000 | 8290014850 | 28400 | 28400 | 28400 | 28350 | 274 |
| 335 | 20240227 | 125900 | 8282235250 | 28350 | 28350 | 28350 | 28350 | 290 |
| 336 | 20240227 | 125800 | 8274013750 | 28350 | 28400 | 28400 | 28350 | 476 |
| 337 | 20240227 | 125700 | 8260517600 | 28400 | 28350 | 28400 | 28350 | 218 |
| 338 | 20240227 | 125600 | 8254333400 | 28350 | 28350 | 28450 | 28350 | 583 |
| 339 | 20240227 | 125500 | 8237789350 | 28350 | 28400 | 28400 | 28350 | 719 |
| 340 | 20240227 | 125400 | 8217372750 | 28350 | 28350 | 28400 | 28350 | 126 |
| 341 | 20240227 | 125300 | 8213799300 | 28350 | 28350 | 28350 | 28350 | 318 |
| 342 | 20240227 | 125200 | 8204784000 | 28350 | 28350 | 28350 | 28350 | 77 |
| 343 | 20240227 | 125100 | 8202601050 | 28350 | 28350 | 28350 | 28300 | 267 |
| 344 | 20240227 | 125000 | 8195036950 | 28350 | 28300 | 28350 | 28300 | 263 |
| 345 | 20240227 | 124900 | 8187589900 | 28250 | 28300 | 28300 | 28250 | 464 |
| 346 | 20240227 | 124800 | 8174469350 | 28300 | 28300 | 28300 | 28300 | 156 |
| 347 | 20240227 | 124700 | 8170054550 | 28300 | 28300 | 28350 | 28300 | 278 |
| 348 | 20240227 | 124600 | 8162186700 | 28350 | 28350 | 28350 | 28300 | 2202 |
| 349 | 20240227 | 124500 | 8099867300 | 28350 | 28400 | 28400 | 28350 | 152 |
| 350 | 20240227 | 124400 | 8095557350 | 28350 | 28400 | 28400 | 28350 | 388 |
| 351 | 20240227 | 124300 | 8084551100 | 28350 | 28400 | 28400 | 28350 | 27 |
| 352 | 20240227 | 124200 | 8083784350 | 28350 | 28350 | 28400 | 28300 | 540 |
| 353 | 20240227 | 124100 | 8068473250 | 28350 | 28400 | 28400 | 28350 | 305 |
| 354 | 20240227 | 124000 | 8059812150 | 28400 | 28450 | 28450 | 28400 | 445 |
| 355 | 20240227 | 123900 | 8047153550 | 28450 | 28500 | 28500 | 28450 | 1193 |
| 356 | 20240227 | 123800 | 8013187600 | 28500 | 28500 | 28500 | 28500 | 244 |
| 357 | 20240227 | 123700 | 8006233600 | 28500 | 28500 | 28500 | 28500 | 782 |
| 358 | 20240227 | 123600 | 7983946600 | 28500 | 28550 | 28550 | 28500 | 375 |
| 359 | 20240227 | 123500 | 7973259050 | 28500 | 28500 | 28500 | 28450 | 261 |
| 360 | 20240227 | 123400 | 7965820650 | 28450 | 28500 | 28500 | 28450 | 129 |
| 361 | 20240227 | 123300 | 7962148100 | 28500 | 28500 | 28550 | 28450 | 512 |
| 362 | 20240227 | 123200 | 7947553500 | 28600 | 28550 | 28600 | 28500 | 2379 |
| 363 | 20240227 | 123100 | 7879674700 | 28550 | 28550 | 28550 | 28500 | 2006 |
| 364 | 20240227 | 123000 | 7822404300 | 28550 | 28550 | 28600 | 28550 | 423 |
| 365 | 20240227 | 122900 | 7810323100 | 28600 | 28550 | 28600 | 28550 | 186 |
| 366 | 20240227 | 122800 | 7805009050 | 28550 | 28550 | 28550 | 28500 | 499 |
| 367 | 20240227 | 122700 | 7790765650 | 28500 | 28500 | 28550 | 28500 | 2185 |
| 368 | 20240227 | 122600 | 7728428250 | 28550 | 28500 | 28550 | 28500 | 193 |
| 369 | 20240227 | 122500 | 7722921200 | 28550 | 28600 | 28600 | 28550 | 1361 |
| 370 | 20240227 | 122400 | 7684056750 | 28600 | 28550 | 28600 | 28550 | 286 |
| 371 | 20240227 | 122300 | 7675887800 | 28600 | 28550 | 28600 | 28550 | 705 |
| 372 | 20240227 | 122200 | 7655753750 | 28600 | 28550 | 28600 | 28500 | 1937 |
| 373 | 20240227 | 122100 | 7600408150 | 28550 | 28550 | 28550 | 28500 | 149 |
| 374 | 20240227 | 122000 | 7596157100 | 28500 | 28550 | 28550 | 28500 | 192 |
| 375 | 20240227 | 121900 | 7590680100 | 28550 | 28500 | 28550 | 28500 | 513 |
| 376 | 20240227 | 121800 | 7576052400 | 28550 | 28550 | 28550 | 28500 | 142 |
| 377 | 20240227 | 121700 | 7571998800 | 28550 | 28500 | 28550 | 28500 | 401 |
| 378 | 20240227 | 121600 | 7560565900 | 28550 | 28500 | 28550 | 28500 | 422 |
| 379 | 20240227 | 121500 | 7548529700 | 28500 | 28500 | 28550 | 28500 | 302 |
| 380 | 20240227 | 121400 | 7539918800 | 28550 | 28500 | 28600 | 28500 | 1676 |
| 381 | 20240227 | 121300 | 7492095550 | 28500 | 28500 | 28550 | 28450 | 472 |
| 382 | 20240227 | 121200 | 7478644500 | 28550 | 28450 | 28550 | 28450 | 959 |
| 383 | 20240227 | 121100 | 7451317100 | 28500 | 28550 | 28550 | 28450 | 3127 |
| 384 | 20240227 | 121000 | 7362091650 | 28600 | 28550 | 28600 | 28550 | 174 |
| 385 | 20240227 | 120900 | 7357119800 | 28550 | 28550 | 28600 | 28550 | 1171 |
| 386 | 20240227 | 120800 | 7323633400 | 28550 | 28550 | 28550 | 28500 | 531 |
| 387 | 20240227 | 120700 | 7308484950 | 28550 | 28550 | 28600 | 28550 | 1771 |
| 388 | 20240227 | 120600 | 7257868450 | 28550 | 28450 | 28550 | 28450 | 3988 |
| 389 | 20240227 | 120500 | 7144093950 | 28450 | 28400 | 28450 | 28400 | 999 |
| 390 | 20240227 | 120400 | 7115683700 | 28400 | 28450 | 28450 | 28400 | 102 |
| 391 | 20240227 | 120300 | 7112781900 | 28450 | 28450 | 28450 | 28400 | 1265 |
| 392 | 20240227 | 120200 | 7076797400 | 28450 | 28450 | 28450 | 28400 | 1811 |
| 393 | 20240227 | 120100 | 7025289950 | 28450 | 28400 | 28450 | 28400 | 102 |
| 394 | 20240227 | 120000 | 7022393100 | 28450 | 28400 | 28450 | 28400 | 262 |
| 395 | 20240227 | 115900 | 7014943200 | 28400 | 28450 | 28450 | 28400 | 597 |
| 396 | 20240227 | 115800 | 6997976900 | 28450 | 28400 | 28450 | 28400 | 465 |
| 397 | 20240227 | 115700 | 6984757050 | 28450 | 28450 | 28450 | 28400 | 2948 |
| 398 | 20240227 | 115600 | 6900889550 | 28500 | 28450 | 28500 | 28450 | 235 |
| 399 | 20240227 | 115500 | 6894201150 | 28450 | 28450 | 28500 | 28450 | 140 |
| 400 | 20240227 | 115400 | 6890215650 | 28450 | 28450 | 28450 | 28400 | 1191 |
| 401 | 20240227 | 115300 | 6856340000 | 28400 | 28400 | 28450 | 28400 | 71 |
| 402 | 20240227 | 115200 | 6854323450 | 28400 | 28400 | 28400 | 28400 | 88 |
| 403 | 20240227 | 115100 | 6851824250 | 28400 | 28400 | 28450 | 28400 | 289 |
| 404 | 20240227 | 115000 | 6843616600 | 28450 | 28400 | 28450 | 28400 | 2739 |
| 405 | 20240227 | 114900 | 6765699250 | 28400 | 28400 | 28450 | 28400 | 240 |
| 406 | 20240227 | 114800 | 6758879500 | 28400 | 28400 | 28450 | 28400 | 329 |
| 407 | 20240227 | 114700 | 6749535800 | 28450 | 28400 | 28450 | 28400 | 186 |
| 408 | 20240227 | 114600 | 6744250000 | 28400 | 28350 | 28400 | 28350 | 856 |
| 409 | 20240227 | 114500 | 6719943150 | 28350 | 28350 | 28400 | 28350 | 1616 |
| 410 | 20240227 | 114400 | 6674127150 | 28400 | 28350 | 28400 | 28350 | 560 |
| 411 | 20240227 | 114300 | 6658243000 | 28350 | 28350 | 28350 | 28350 | 57 |
| 412 | 20240227 | 114200 | 6656627050 | 28350 | 28350 | 28400 | 28350 | 399 |
| 413 | 20240227 | 114100 | 6645309000 | 28350 | 28350 | 28350 | 28350 | 111 |
| 414 | 20240227 | 114000 | 6642162150 | 28350 | 28350 | 28350 | 28350 | 250 |
| 415 | 20240227 | 113900 | 6635074650 | 28350 | 28400 | 28400 | 28350 | 248 |
| 416 | 20240227 | 113800 | 6628034400 | 28400 | 28350 | 28400 | 28350 | 276 |
| 417 | 20240227 | 113700 | 6620200400 | 28350 | 28300 | 28350 | 28300 | 437 |
| 418 | 20240227 | 113600 | 6607822400 | 28350 | 28250 | 28350 | 28250 | 889 |
| 419 | 20240227 | 113500 | 6582655250 | 28250 | 28250 | 28300 | 28250 | 198 |
| 420 | 20240227 | 113400 | 6577059500 | 28250 | 28300 | 28300 | 28250 | 371 |
| 421 | 20240227 | 113300 | 6566577150 | 28300 | 28250 | 28300 | 28250 | 15 |
| 422 | 20240227 | 113200 | 6566152750 | 28250 | 28200 | 28300 | 28200 | 913 |
| 423 | 20240227 | 113100 | 6540382250 | 28200 | 28200 | 28250 | 28200 | 958 |
| 424 | 20240227 | 113000 | 6513360250 | 28200 | 28250 | 28250 | 28200 | 420 |
| 425 | 20240227 | 112900 | 6501498400 | 28250 | 28250 | 28250 | 28200 | 2550 |
| 426 | 20240227 | 112800 | 6429536100 | 28250 | 28300 | 28300 | 28250 | 453 |
| 427 | 20240227 | 112700 | 6416730050 | 28300 | 28300 | 28300 | 28300 | 317 |
| 428 | 20240227 | 112600 | 6407758950 | 28300 | 28300 | 28300 | 28250 | 1885 |
| 429 | 20240227 | 112500 | 6354414000 | 28300 | 28350 | 28350 | 28300 | 304 |
| 430 | 20240227 | 112400 | 6345798950 | 28400 | 28400 | 28450 | 28350 | 2424 |
| 431 | 20240227 | 112300 | 6276954250 | 28400 | 28400 | 28450 | 28400 | 608 |
| 432 | 20240227 | 112200 | 6259683200 | 28450 | 28400 | 28450 | 28400 | 103 |
| 433 | 20240227 | 112100 | 6256753300 | 28450 | 28500 | 28500 | 28400 | 1137 |
| 434 | 20240227 | 112000 | 6224405850 | 28500 | 28600 | 28600 | 28500 | 4855 |
| 435 | 20240227 | 111900 | 6085870750 | 28600 | 28600 | 28600 | 28550 | 83 |
| 436 | 20240227 | 111800 | 6083499000 | 28550 | 28600 | 28600 | 28550 | 137 |
| 437 | 20240227 | 111700 | 6079584300 | 28600 | 28550 | 28600 | 28500 | 497 |
| 438 | 20240227 | 111600 | 6065394750 | 28550 | 28550 | 28600 | 28500 | 1937 |
| 439 | 20240227 | 111500 | 6010062800 | 28550 | 28600 | 28600 | 28550 | 1183 |
| 440 | 20240227 | 111400 | 5976238150 | 28500 | 28600 | 28600 | 28500 | 6334 |
| 441 | 20240227 | 111300 | 5795341500 | 28550 | 28550 | 28600 | 28550 | 444 |
| 442 | 20240227 | 111200 | 5782650300 | 28600 | 28550 | 28600 | 28550 | 2624 |
| 443 | 20240227 | 111100 | 5707616450 | 28550 | 28550 | 28550 | 28500 | 4202 |
| 444 | 20240227 | 111000 | 5587676800 | 28550 | 28550 | 28550 | 28500 | 1750 |
| 445 | 20240227 | 110900 | 5537774200 | 28500 | 28500 | 28550 | 28500 | 1526 |
| 446 | 20240227 | 110800 | 5494221250 | 28550 | 28450 | 28550 | 28450 | 2332 |
| 447 | 20240227 | 110700 | 5427759500 | 28450 | 28450 | 28500 | 28450 | 1771 |
| 448 | 20240227 | 110600 | 5377365350 | 28450 | 28400 | 28450 | 28400 | 628 |
| 449 | 20240227 | 110500 | 5359513400 | 28450 | 28450 | 28450 | 28400 | 58 |
| 450 | 20240227 | 110400 | 5357863650 | 28450 | 28400 | 28450 | 28400 | 385 |
| 451 | 20240227 | 110300 | 5346915850 | 28400 | 28450 | 28450 | 28400 | 452 |
| 452 | 20240227 | 110200 | 5334073000 | 28450 | 28400 | 28450 | 28400 | 211 |
| 453 | 20240227 | 110100 | 5328079050 | 28400 | 28400 | 28450 | 28400 | 1614 |
| 454 | 20240227 | 110000 | 5282240250 | 28350 | 28350 | 28400 | 28350 | 1089 |
| 455 | 20240227 | 105900 | 5251364650 | 28350 | 28350 | 28350 | 28350 | 141 |
| 456 | 20240227 | 105800 | 5247367300 | 28350 | 28300 | 28350 | 28300 | 1460 |
| 457 | 20240227 | 105700 | 5205987350 | 28300 | 28300 | 28350 | 28300 | 715 |
| 458 | 20240227 | 105600 | 5185751450 | 28300 | 28300 | 28300 | 28300 | 642 |
| 459 | 20240227 | 105500 | 5167582850 | 28300 | 28300 | 28300 | 28300 | 461 |
| 460 | 20240227 | 105400 | 5154536550 | 28300 | 28300 | 28350 | 28300 | 1839 |
| 461 | 20240227 | 105300 | 5102491050 | 28300 | 28350 | 28350 | 28300 | 161 |
| 462 | 20240227 | 105200 | 5097933100 | 28350 | 28350 | 28350 | 28350 | 733 |
| 463 | 20240227 | 105100 | 5077152550 | 28400 | 28300 | 28400 | 28300 | 1072 |
| 464 | 20240227 | 105000 | 5046762300 | 28300 | 28250 | 28350 | 28250 | 850 |
| 465 | 20240227 | 104900 | 5022702600 | 28250 | 28300 | 28350 | 28250 | 2045 |
| 466 | 20240227 | 104800 | 4964874550 | 28300 | 28300 | 28350 | 28300 | 116 |
| 467 | 20240227 | 104700 | 4961591700 | 28300 | 28400 | 28400 | 28300 | 1221 |
| 468 | 20240227 | 104600 | 4926974600 | 28350 | 28400 | 28450 | 28350 | 2570 |
| 469 | 20240227 | 104500 | 4853998900 | 28400 | 28400 | 28400 | 28400 | 212 |
| 470 | 20240227 | 104400 | 4847978100 | 28400 | 28350 | 28450 | 28350 | 546 |
| 471 | 20240227 | 104300 | 4832468050 | 28350 | 28350 | 28400 | 28350 | 370 |
| 472 | 20240227 | 104200 | 4821977600 | 28350 | 28350 | 28350 | 28350 | 200 |
| 473 | 20240227 | 104100 | 4816307600 | 28350 | 28350 | 28350 | 28350 | 244 |
| 474 | 20240227 | 104000 | 4809390200 | 28350 | 28400 | 28400 | 28350 | 32 |
| 475 | 20240227 | 103900 | 4808482300 | 28350 | 28400 | 28400 | 28350 | 275 |
| 476 | 20240227 | 103800 | 4800672750 | 28400 | 28450 | 28450 | 28400 | 2194 |
| 477 | 20240227 | 103700 | 4738294700 | 28400 | 28400 | 28450 | 28400 | 2500 |
| 478 | 20240227 | 103600 | 4667171650 | 28450 | 28300 | 28450 | 28300 | 5259 |
| 479 | 20240227 | 103500 | 4518045500 | 28250 | 28250 | 28350 | 28250 | 1883 |
| 480 | 20240227 | 103400 | 4464759200 | 28300 | 28250 | 28300 | 28250 | 467 |
| 481 | 20240227 | 103300 | 4451558500 | 28250 | 28300 | 28300 | 28200 | 2316 |
| 482 | 20240227 | 103200 | 4386115550 | 28300 | 28300 | 28350 | 28300 | 651 |
| 483 | 20240227 | 103100 | 4367690600 | 28300 | 28250 | 28300 | 28250 | 421 |
| 484 | 20240227 | 103000 | 4355779600 | 28300 | 28250 | 28300 | 28250 | 145 |
| 485 | 20240227 | 102900 | 4351677500 | 28250 | 28300 | 28300 | 28250 | 1181 |
| 486 | 20240227 | 102800 | 4318311350 | 28300 | 28250 | 28300 | 28250 | 281 |
| 487 | 20240227 | 102700 | 4310364850 | 28300 | 28300 | 28300 | 28250 | 831 |
| 488 | 20240227 | 102600 | 4286848450 | 28300 | 28350 | 28350 | 28300 | 395 |
| 489 | 20240227 | 102500 | 4275666950 | 28350 | 28300 | 28350 | 28300 | 236 |
| 490 | 20240227 | 102400 | 4268986350 | 28300 | 28300 | 28300 | 28300 | 415 |
| 491 | 20240227 | 102300 | 4257241850 | 28350 | 28300 | 28350 | 28300 | 294 |
| 492 | 20240227 | 102200 | 4248916750 | 28350 | 28400 | 28400 | 28350 | 2182 |
| 493 | 20240227 | 102100 | 4187009000 | 28400 | 28400 | 28400 | 28350 | 317 |
| 494 | 20240227 | 102000 | 4178006250 | 28450 | 28400 | 28450 | 28400 | 2773 |
| 495 | 20240227 | 101900 | 4099247850 | 28400 | 28450 | 28450 | 28400 | 61 |
| 496 | 20240227 | 101800 | 4097512850 | 28450 | 28450 | 28450 | 28450 | 917 |
| 497 | 20240227 | 101700 | 4071424200 | 28450 | 28450 | 28450 | 28400 | 587 |
| 498 | 20240227 | 101600 | 4054733050 | 28400 | 28450 | 28450 | 28400 | 281 |
| 499 | 20240227 | 101500 | 4046741600 | 28450 | 28450 | 28450 | 28400 | 290 |
| 500 | 20240227 | 101400 | 4038491500 | 28450 | 28450 | 28450 | 28400 | 822 |
| 501 | 20240227 | 101300 | 4015107800 | 28400 | 28400 | 28450 | 28400 | 221 |
| 502 | 20240227 | 101200 | 4008821750 | 28450 | 28450 | 28450 | 28400 | 1671 |
| 503 | 20240227 | 101100 | 3961281850 | 28400 | 28400 | 28450 | 28350 | 3652 |
| 504 | 20240227 | 101000 | 3857487300 | 28400 | 28350 | 28400 | 28300 | 3646 |
| 505 | 20240227 | 100900 | 3754170950 | 28300 | 28250 | 28300 | 28250 | 1496 |
| 506 | 20240227 | 100800 | 3711840900 | 28250 | 28300 | 28300 | 28250 | 321 |
| 507 | 20240227 | 100700 | 3702770150 | 28300 | 28250 | 28300 | 28250 | 1378 |
| 508 | 20240227 | 100600 | 3663794000 | 28250 | 28250 | 28300 | 28250 | 202 |
| 509 | 20240227 | 100500 | 3658081950 | 28250 | 28300 | 28300 | 28250 | 908 |
| 510 | 20240227 | 100400 | 3632386450 | 28250 | 28300 | 28300 | 28250 | 627 |
| 511 | 20240227 | 100300 | 3614643050 | 28250 | 28250 | 28300 | 28250 | 192 |
| 512 | 20240227 | 100200 | 3609213750 | 28300 | 28300 | 28350 | 28250 | 1220 |
| 513 | 20240227 | 100100 | 3574690700 | 28350 | 28300 | 28350 | 28300 | 582 |
| 514 | 20240227 | 100000 | 3558219650 | 28350 | 28300 | 28350 | 28300 | 65 |
| 515 | 20240227 | 095900 | 3556379150 | 28300 | 28250 | 28300 | 28250 | 913 |
| 516 | 20240227 | 095800 | 3530550800 | 28250 | 28300 | 28300 | 28250 | 307 |
| 517 | 20240227 | 095700 | 3521876450 | 28300 | 28250 | 28300 | 28250 | 68 |
| 518 | 20240227 | 095600 | 3519955400 | 28250 | 28250 | 28250 | 28200 | 1272 |
| 519 | 20240227 | 095500 | 3484069700 | 28250 | 28350 | 28350 | 28250 | 1571 |
| 520 | 20240227 | 095400 | 3439625550 | 28350 | 28350 | 28350 | 28300 | 1371 |
| 521 | 20240227 | 095300 | 3400760000 | 28350 | 28350 | 28400 | 28350 | 231 |
| 522 | 20240227 | 095200 | 3394210750 | 28350 | 28350 | 28400 | 28350 | 1469 |
| 523 | 20240227 | 095100 | 3352562300 | 28350 | 28350 | 28400 | 28300 | 913 |
| 524 | 20240227 | 095000 | 3326679300 | 28350 | 28350 | 28400 | 28350 | 593 |
| 525 | 20240227 | 094900 | 3309866150 | 28350 | 28350 | 28350 | 28300 | 672 |
| 526 | 20240227 | 094800 | 3290818450 | 28350 | 28300 | 28350 | 28300 | 144 |
| 527 | 20240227 | 094700 | 3286740850 | 28350 | 28300 | 28350 | 28300 | 2498 |
| 528 | 20240227 | 094600 | 3216045700 | 28300 | 28200 | 28300 | 28150 | 4135 |
| 529 | 20240227 | 094500 | 3099322050 | 28200 | 28200 | 28250 | 28200 | 253 |
| 530 | 20240227 | 094400 | 3092186600 | 28200 | 28250 | 28250 | 28200 | 1208 |
| 531 | 20240227 | 094300 | 3058116450 | 28200 | 28200 | 28250 | 28200 | 878 |
| 532 | 20240227 | 094200 | 3033356450 | 28200 | 28200 | 28250 | 28200 | 339 |
| 533 | 20240227 | 094100 | 3023786700 | 28200 | 28100 | 28200 | 28100 | 6132 |
| 534 | 20240227 | 094000 | 2851043700 | 28150 | 28100 | 28150 | 28100 | 447 |
| 535 | 20240227 | 093900 | 2838482900 | 28150 | 28150 | 28150 | 28100 | 255 |
| 536 | 20240227 | 093800 | 2831305050 | 28100 | 28100 | 28100 | 28100 | 445 |
| 537 | 20240227 | 093700 | 2818800550 | 28100 | 28200 | 28200 | 28100 | 1443 |
| 538 | 20240227 | 093600 | 2778156600 | 28200 | 28300 | 28300 | 28200 | 4275 |
| 539 | 20240227 | 093500 | 2657416850 | 28250 | 28300 | 28300 | 28250 | 737 |
| 540 | 20240227 | 093400 | 2636580800 | 28250 | 28250 | 28250 | 28250 | 238 |
| 541 | 20240227 | 093300 | 2629857300 | 28300 | 28300 | 28350 | 28300 | 767 |
| 542 | 20240227 | 093200 | 2608151150 | 28300 | 28200 | 28350 | 28200 | 4333 |
| 543 | 20240227 | 093100 | 2485550700 | 28150 | 28150 | 28200 | 28150 | 54 |
| 544 | 20240227 | 093000 | 2484029850 | 28200 | 28100 | 28200 | 28100 | 1404 |
| 545 | 20240227 | 092900 | 2444530350 | 28000 | 28100 | 28100 | 28000 | 797 |
| 546 | 20240227 | 092800 | 2422178650 | 28050 | 28100 | 28100 | 28050 | 121 |
| 547 | 20240227 | 092700 | 2418782200 | 28050 | 28000 | 28100 | 28000 | 874 |
| 548 | 20240227 | 092600 | 2394302400 | 28000 | 28050 | 28050 | 28000 | 1277 |
| 549 | 20240227 | 092500 | 2358531900 | 28050 | 28100 | 28100 | 28000 | 2922 |
| 550 | 20240227 | 092400 | 2276596200 | 28100 | 28150 | 28150 | 28050 | 6272 |
| 551 | 20240227 | 092300 | 2100299450 | 28150 | 28200 | 28200 | 28150 | 1693 |
| 552 | 20240227 | 092200 | 2052581450 | 28200 | 28200 | 28200 | 28200 | 630 |
| 553 | 20240227 | 092100 | 2034815450 | 28200 | 28200 | 28200 | 28150 | 1456 |
| 554 | 20240227 | 092000 | 1993756650 | 28250 | 28200 | 28250 | 28150 | 385 |
| 555 | 20240227 | 091900 | 1982908550 | 28150 | 28100 | 28150 | 28100 | 1118 |
| 556 | 20240227 | 091800 | 1951438550 | 28100 | 28200 | 28200 | 28100 | 1766 |
| 557 | 20240227 | 091700 | 1901670850 | 28200 | 28250 | 28300 | 28200 | 2553 |
| 558 | 20240227 | 091600 | 1829546050 | 28250 | 28250 | 28250 | 28200 | 977 |
| 559 | 20240227 | 091500 | 1801951000 | 28250 | 28200 | 28250 | 28200 | 318 |
| 560 | 20240227 | 091400 | 1792983300 | 28200 | 28150 | 28250 | 28100 | 1038 |
| 561 | 20240227 | 091300 | 1763736350 | 28150 | 28100 | 28200 | 28100 | 5619 |
| 562 | 20240227 | 091200 | 1605739650 | 28100 | 28050 | 28150 | 28050 | 3832 |
| 563 | 20240227 | 091100 | 1497957250 | 28050 | 28000 | 28100 | 28000 | 2082 |
| 564 | 20240227 | 091000 | 1439583850 | 28000 | 28000 | 28100 | 27950 | 3446 |
| 565 | 20240227 | 090900 | 1343078650 | 28000 | 27900 | 28000 | 27900 | 786 |
| 566 | 20240227 | 090800 | 1321131250 | 27900 | 28050 | 28050 | 27800 | 18321 |
| 567 | 20240227 | 090700 | 811534600 | 28000 | 28000 | 28100 | 27900 | 1759 |
| 568 | 20240227 | 090600 | 762292800 | 27950 | 27950 | 28000 | 27750 | 8238 |
| 569 | 20240227 | 090500 | 532774600 | 27950 | 28000 | 28000 | 27800 | 2258 |
| 570 | 20240227 | 090400 | 469808100 | 28000 | 28050 | 28100 | 27900 | 3202 |
| 571 | 20240227 | 090300 | 380012050 | 28100 | 28050 | 28200 | 28050 | 604 |
| 572 | 20240227 | 090200 | 363038450 | 28100 | 28200 | 28300 | 28050 | 2594 |
| 573 | 20240227 | 090100 | 290046600 | 28200 | 28350 | 28350 | 28000 | 6714 |
| 574 | 20240227 | 090000 | 101895900 | 28350 | 28250 | 28400 | 28150 | 3585 |