34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 191800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 10296 |
| 3 | 20240227 | 191700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 4 | 20240227 | 191600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 5 | 20240227 | 191500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 6 | 20240227 | 191400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 7 | 20240227 | 191300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 8 | 20240227 | 191200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 9 | 20240227 | 191100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 10 | 20240227 | 191000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 11 | 20240227 | 190900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 12 | 20240227 | 190800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 13 | 20240227 | 190700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 14 | 20240227 | 190600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 15 | 20240227 | 190500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 16 | 20240227 | 190400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 17 | 20240227 | 190300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 18 | 20240227 | 190200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 19 | 20240227 | 190100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 20 | 20240227 | 190000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 21 | 20240227 | 185900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 22 | 20240227 | 185800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 23 | 20240227 | 185700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 24 | 20240227 | 185600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 25 | 20240227 | 185500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 26 | 20240227 | 185400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 27 | 20240227 | 185300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 28 | 20240227 | 185200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 29 | 20240227 | 185100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 30 | 20240227 | 185000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 31 | 20240227 | 184900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 32 | 20240227 | 184800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 10296 |
| 33 | 20240227 | 184700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 34 | 20240227 | 184600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 35 | 20240227 | 184500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 36 | 20240227 | 184400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 37 | 20240227 | 184300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 38 | 20240227 | 184200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 39 | 20240227 | 184100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 40 | 20240227 | 184000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 41 | 20240227 | 183900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 42 | 20240227 | 183800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 43 | 20240227 | 183700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 44 | 20240227 | 183600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 45 | 20240227 | 183500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 46 | 20240227 | 183400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 47 | 20240227 | 183300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 48 | 20240227 | 183200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 49 | 20240227 | 183100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 50 | 20240227 | 183000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 51 | 20240227 | 182900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 52 | 20240227 | 182800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 53 | 20240227 | 182700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 54 | 20240227 | 182600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 55 | 20240227 | 182500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 56 | 20240227 | 182400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 57 | 20240227 | 182300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 58 | 20240227 | 182200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 59 | 20240227 | 182100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 60 | 20240227 | 182000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 61 | 20240227 | 181900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 62 | 20240227 | 181800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 10296 |
| 63 | 20240227 | 181700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 64 | 20240227 | 181600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 65 | 20240227 | 181500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 66 | 20240227 | 181400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 67 | 20240227 | 181300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 68 | 20240227 | 181200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 69 | 20240227 | 181100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 70 | 20240227 | 181000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 71 | 20240227 | 180900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 72 | 20240227 | 180800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 73 | 20240227 | 180700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 74 | 20240227 | 180600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 75 | 20240227 | 180500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 76 | 20240227 | 180400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 77 | 20240227 | 180300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 78 | 20240227 | 180200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 79 | 20240227 | 180100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 80 | 20240227 | 180000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 81 | 20240227 | 175900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 82 | 20240227 | 175800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 83 | 20240227 | 175700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 84 | 20240227 | 175600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 85 | 20240227 | 175500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 86 | 20240227 | 175400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 87 | 20240227 | 175300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 88 | 20240227 | 175200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 89 | 20240227 | 175100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 90 | 20240227 | 175000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 91 | 20240227 | 174900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 92 | 20240227 | 174800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 10296 |
| 93 | 20240227 | 174700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 94 | 20240227 | 174600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 95 | 20240227 | 174500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 96 | 20240227 | 174400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 97 | 20240227 | 174300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 98 | 20240227 | 174200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 99 | 20240227 | 174100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 100 | 20240227 | 174000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 101 | 20240227 | 173900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 102 | 20240227 | 173800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 103 | 20240227 | 173700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 104 | 20240227 | 173600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 105 | 20240227 | 173500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 106 | 20240227 | 173400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 107 | 20240227 | 173300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 108 | 20240227 | 173200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 109 | 20240227 | 173100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 110 | 20240227 | 173000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 111 | 20240227 | 172900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 112 | 20240227 | 172800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 113 | 20240227 | 172700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 114 | 20240227 | 172600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 115 | 20240227 | 172500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 116 | 20240227 | 172400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 117 | 20240227 | 172300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 118 | 20240227 | 172200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 119 | 20240227 | 172100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 120 | 20240227 | 172000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 121 | 20240227 | 171900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 122 | 20240227 | 171800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 10296 |
| 123 | 20240227 | 171700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 124 | 20240227 | 171600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 125 | 20240227 | 171500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 126 | 20240227 | 171400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 127 | 20240227 | 171300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 128 | 20240227 | 171200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 129 | 20240227 | 171100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 130 | 20240227 | 171000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 131 | 20240227 | 170900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 132 | 20240227 | 170800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 133 | 20240227 | 170700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 134 | 20240227 | 170600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 135 | 20240227 | 170500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 136 | 20240227 | 170400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 137 | 20240227 | 170300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 138 | 20240227 | 170200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 139 | 20240227 | 170100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 140 | 20240227 | 170000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 141 | 20240227 | 165900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 142 | 20240227 | 165800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 143 | 20240227 | 165700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 144 | 20240227 | 165600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 145 | 20240227 | 165500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 146 | 20240227 | 165400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 147 | 20240227 | 165300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 148 | 20240227 | 165200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 149 | 20240227 | 165100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 150 | 20240227 | 165000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 151 | 20240227 | 164900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 152 | 20240227 | 164800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 10296 |
| 153 | 20240227 | 164700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 154 | 20240227 | 164600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 155 | 20240227 | 164500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 156 | 20240227 | 164400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 157 | 20240227 | 164300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 158 | 20240227 | 164200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 159 | 20240227 | 164100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 160 | 20240227 | 164000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 161 | 20240227 | 163900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 162 | 20240227 | 163800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 163 | 20240227 | 163700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 164 | 20240227 | 163600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 165 | 20240227 | 163500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 166 | 20240227 | 163400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 167 | 20240227 | 163300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 168 | 20240227 | 163200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 169 | 20240227 | 163100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 170 | 20240227 | 163000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 171 | 20240227 | 162900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 172 | 20240227 | 162800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 173 | 20240227 | 162700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 174 | 20240227 | 162600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 175 | 20240227 | 162500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 176 | 20240227 | 162400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 177 | 20240227 | 162300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 178 | 20240227 | 162200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 179 | 20240227 | 162100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 180 | 20240227 | 162000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 181 | 20240227 | 161900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 182 | 20240227 | 161800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 10296 |
| 183 | 20240227 | 161700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 184 | 20240227 | 161600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 185 | 20240227 | 161500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 186 | 20240227 | 161400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 187 | 20240227 | 161300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 188 | 20240227 | 161200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 189 | 20240227 | 161100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 190 | 20240227 | 161000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 191 | 20240227 | 160900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 192 | 20240227 | 160800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 193 | 20240227 | 160700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 194 | 20240227 | 160600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 195 | 20240227 | 160500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 196 | 20240227 | 160400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 197 | 20240227 | 160300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 198 | 20240227 | 160200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 199 | 20240227 | 160100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 200 | 20240227 | 160000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 201 | 20240227 | 155900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 202 | 20240227 | 155800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 203 | 20240227 | 155700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 204 | 20240227 | 155600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 205 | 20240227 | 155500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 206 | 20240227 | 155400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 207 | 20240227 | 155300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 208 | 20240227 | 155200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 209 | 20240227 | 155100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 210 | 20240227 | 155000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 211 | 20240227 | 154900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 212 | 20240227 | 154800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 10296 |
| 213 | 20240227 | 154700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 214 | 20240227 | 154600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 215 | 20240227 | 154500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 216 | 20240227 | 154400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 217 | 20240227 | 154300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 218 | 20240227 | 154200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 219 | 20240227 | 154100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 220 | 20240227 | 154000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 221 | 20240227 | 153900 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 222 | 20240227 | 153800 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 223 | 20240227 | 153700 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 224 | 20240227 | 153600 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 225 | 20240227 | 153500 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 226 | 20240227 | 153400 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 227 | 20240227 | 153300 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 228 | 20240227 | 153200 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 229 | 20240227 | 153100 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 230 | 20240227 | 153000 | 17168608000 | 29650 | 29650 | 29650 | 29650 | 10296 |
| 231 | 20240227 | 152900 | 16863331600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 232 | 20240227 | 152800 | 16863331600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 233 | 20240227 | 152700 | 16863331600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 234 | 20240227 | 152600 | 16863331600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 235 | 20240227 | 152500 | 16863331600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 236 | 20240227 | 152400 | 16863331600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 237 | 20240227 | 152300 | 16863331600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 238 | 20240227 | 152200 | 16863331600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 239 | 20240227 | 152100 | 16863331600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 240 | 20240227 | 152000 | 16863331600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 241 | 20240227 | 151900 | 16863331600 | 29650 | 29600 | 29650 | 29600 | 1199 |
| 242 | 20240227 | 151800 | 16827806150 | 29600 | 29600 | 29650 | 29600 | 977 |
| 243 | 20240227 | 151700 | 16798848400 | 29650 | 29650 | 29650 | 29600 | 492 |
| 244 | 20240227 | 151600 | 16784280200 | 29650 | 29600 | 29650 | 29600 | 261 |
| 245 | 20240227 | 151500 | 16776547900 | 29650 | 29650 | 29650 | 29600 | 177 |
| 246 | 20240227 | 151400 | 16771300850 | 29650 | 29700 | 29700 | 29600 | 622 |
| 247 | 20240227 | 151300 | 16752860800 | 29650 | 29650 | 29700 | 29600 | 3257 |
| 248 | 20240227 | 151200 | 16656328750 | 29600 | 29650 | 29650 | 29600 | 872 |
| 249 | 20240227 | 151100 | 16630502600 | 29650 | 29650 | 29650 | 29600 | 1056 |
| 250 | 20240227 | 151000 | 16599199900 | 29650 | 29700 | 29700 | 29600 | 1761 |
| 251 | 20240227 | 150900 | 16546983550 | 29650 | 29600 | 29700 | 29600 | 1706 |
| 252 | 20240227 | 150800 | 16496431750 | 29600 | 29600 | 29600 | 29550 | 245 |
| 253 | 20240227 | 150700 | 16489186150 | 29550 | 29550 | 29600 | 29550 | 633 |
| 254 | 20240227 | 150600 | 16470472200 | 29600 | 29600 | 29600 | 29500 | 509 |
| 255 | 20240227 | 150500 | 16455434750 | 29600 | 29550 | 29600 | 29500 | 3888 |
| 256 | 20240227 | 150400 | 16340682150 | 29550 | 29550 | 29600 | 29500 | 2003 |
| 257 | 20240227 | 150300 | 16281541150 | 29550 | 29600 | 29600 | 29500 | 480 |
| 258 | 20240227 | 150200 | 16267363650 | 29550 | 29600 | 29600 | 29550 | 472 |
| 259 | 20240227 | 150100 | 16253407900 | 29600 | 29600 | 29600 | 29550 | 303 |
| 260 | 20240227 | 150000 | 16244447750 | 29600 | 29550 | 29600 | 29500 | 1249 |
| 261 | 20240227 | 145900 | 16207534100 | 29550 | 29550 | 29550 | 29450 | 1244 |
| 262 | 20240227 | 145800 | 16170836750 | 29500 | 29500 | 29550 | 29500 | 1592 |
| 263 | 20240227 | 145700 | 16123866900 | 29500 | 29500 | 29550 | 29500 | 1421 |
| 264 | 20240227 | 145600 | 16081933350 | 29550 | 29500 | 29550 | 29450 | 3506 |
| 265 | 20240227 | 145500 | 15978479250 | 29550 | 29550 | 29550 | 29500 | 206 |
| 266 | 20240227 | 145400 | 15972397850 | 29500 | 29500 | 29550 | 29500 | 276 |
| 267 | 20240227 | 145300 | 15964250600 | 29550 | 29550 | 29550 | 29500 | 1063 |
| 268 | 20240227 | 145200 | 15932873750 | 29550 | 29550 | 29550 | 29500 | 298 |
| 269 | 20240227 | 145100 | 15924068850 | 29550 | 29550 | 29600 | 29500 | 1976 |
| 270 | 20240227 | 145000 | 15865699600 | 29550 | 29550 | 29550 | 29500 | 1441 |
| 271 | 20240227 | 144900 | 15823177700 | 29550 | 29550 | 29550 | 29500 | 485 |
| 272 | 20240227 | 144800 | 15808857950 | 29500 | 29550 | 29600 | 29500 | 1203 |
| 273 | 20240227 | 144700 | 15773305050 | 29550 | 29550 | 29600 | 29500 | 295 |
| 274 | 20240227 | 144600 | 15764595800 | 29600 | 29600 | 29600 | 29500 | 385 |
| 275 | 20240227 | 144500 | 15753224950 | 29600 | 29550 | 29600 | 29500 | 2026 |
| 276 | 20240227 | 144400 | 15693411000 | 29500 | 29550 | 29600 | 29500 | 9348 |
| 277 | 20240227 | 144300 | 15417617300 | 29500 | 29550 | 29600 | 29500 | 715 |
| 278 | 20240227 | 144200 | 15396489300 | 29500 | 29600 | 29600 | 29500 | 1743 |
| 279 | 20240227 | 144100 | 15344977850 | 29600 | 29550 | 29600 | 29550 | 2618 |
| 280 | 20240227 | 144000 | 15267605400 | 29600 | 29650 | 29650 | 29550 | 3698 |
| 281 | 20240227 | 143900 | 15158155300 | 29650 | 29650 | 29650 | 29600 | 339 |
| 282 | 20240227 | 143800 | 15148111850 | 29650 | 29600 | 29650 | 29600 | 719 |
| 283 | 20240227 | 143700 | 15126820250 | 29650 | 29700 | 29700 | 29600 | 3285 |
| 284 | 20240227 | 143600 | 15029427250 | 29700 | 29600 | 29700 | 29550 | 1323 |
| 285 | 20240227 | 143500 | 14990273950 | 29600 | 29550 | 29600 | 29550 | 2631 |
| 286 | 20240227 | 143400 | 14912518950 | 29550 | 29650 | 29650 | 29550 | 993 |
| 287 | 20240227 | 143300 | 14883117100 | 29650 | 29650 | 29650 | 29600 | 294 |
| 288 | 20240227 | 143200 | 14874411800 | 29650 | 29650 | 29700 | 29600 | 508 |
| 289 | 20240227 | 143100 | 14859346800 | 29600 | 29700 | 29700 | 29600 | 1503 |
| 290 | 20240227 | 143000 | 14814817600 | 29700 | 29700 | 29700 | 29650 | 284 |
| 291 | 20240227 | 142900 | 14806393100 | 29700 | 29700 | 29700 | 29650 | 222 |
| 292 | 20240227 | 142800 | 14799800150 | 29700 | 29700 | 29750 | 29650 | 1717 |
| 293 | 20240227 | 142700 | 14748839300 | 29700 | 29700 | 29700 | 29650 | 511 |
| 294 | 20240227 | 142600 | 14733676200 | 29700 | 29750 | 29750 | 29650 | 288 |
| 295 | 20240227 | 142500 | 14725128950 | 29750 | 29700 | 29750 | 29600 | 3006 |
| 296 | 20240227 | 142400 | 14636036800 | 29750 | 29750 | 29750 | 29650 | 730 |
| 297 | 20240227 | 142300 | 14614365350 | 29650 | 29700 | 29750 | 29650 | 689 |
| 298 | 20240227 | 142200 | 14593927200 | 29700 | 29700 | 29800 | 29600 | 12244 |
| 299 | 20240227 | 142100 | 14231003100 | 29750 | 29750 | 29750 | 29700 | 575 |
| 300 | 20240227 | 142000 | 14213908600 | 29750 | 29750 | 29750 | 29700 | 242 |
| 301 | 20240227 | 141900 | 14206715600 | 29750 | 29750 | 29750 | 29700 | 226 |
| 302 | 20240227 | 141800 | 14199995650 | 29750 | 29700 | 29750 | 29700 | 461 |
| 303 | 20240227 | 141700 | 14186289700 | 29750 | 29750 | 29750 | 29700 | 209 |
| 304 | 20240227 | 141600 | 14180076650 | 29750 | 29750 | 29750 | 29700 | 457 |
| 305 | 20240227 | 141500 | 14166495250 | 29750 | 29750 | 29750 | 29650 | 813 |
| 306 | 20240227 | 141400 | 14142344650 | 29750 | 29700 | 29750 | 29650 | 1291 |
| 307 | 20240227 | 141300 | 14104001600 | 29750 | 29750 | 29750 | 29700 | 250 |
| 308 | 20240227 | 141200 | 14096570850 | 29750 | 29700 | 29750 | 29650 | 1251 |
| 309 | 20240227 | 141100 | 14059427050 | 29700 | 29700 | 29700 | 29650 | 370 |
| 310 | 20240227 | 141000 | 14048446400 | 29700 | 29700 | 29700 | 29650 | 362 |
| 311 | 20240227 | 140900 | 14037708900 | 29700 | 29750 | 29750 | 29650 | 188 |
| 312 | 20240227 | 140800 | 14032125300 | 29700 | 29700 | 29750 | 29650 | 627 |
| 313 | 20240227 | 140700 | 14013507200 | 29750 | 29700 | 29750 | 29650 | 1216 |
| 314 | 20240227 | 140600 | 13977431200 | 29700 | 29750 | 29750 | 29700 | 372 |
| 315 | 20240227 | 140500 | 13966377050 | 29700 | 29750 | 29750 | 29650 | 413 |
| 316 | 20240227 | 140400 | 13954107900 | 29750 | 29750 | 29750 | 29700 | 524 |
| 317 | 20240227 | 140300 | 13938534150 | 29700 | 29700 | 29750 | 29600 | 1130 |
| 318 | 20240227 | 140200 | 13905016600 | 29750 | 29700 | 29750 | 29650 | 918 |
| 319 | 20240227 | 140100 | 13877789400 | 29750 | 29750 | 29750 | 29650 | 2000 |
| 320 | 20240227 | 140000 | 13818423400 | 29750 | 29750 | 29750 | 29700 | 224 |
| 321 | 20240227 | 135900 | 13811766200 | 29750 | 29750 | 29800 | 29700 | 522 |
| 322 | 20240227 | 135800 | 13796250000 | 29800 | 29800 | 29800 | 29750 | 710 |
| 323 | 20240227 | 135700 | 13775124750 | 29750 | 29750 | 29800 | 29750 | 473 |
| 324 | 20240227 | 135600 | 13761050350 | 29800 | 29800 | 29800 | 29650 | 669 |
| 325 | 20240227 | 135500 | 13741169750 | 29800 | 29850 | 29850 | 29600 | 7416 |
| 326 | 20240227 | 135400 | 13521067900 | 29800 | 29800 | 29850 | 29800 | 335 |
| 327 | 20240227 | 135300 | 13511082100 | 29850 | 29850 | 29850 | 29750 | 508 |
| 328 | 20240227 | 135200 | 13495946300 | 29850 | 29750 | 29850 | 29750 | 570 |
| 329 | 20240227 | 135100 | 13478982300 | 29750 | 29900 | 29900 | 29750 | 10068 |
| 330 | 20240227 | 135000 | 13178484100 | 29900 | 29900 | 29900 | 29850 | 369 |
| 331 | 20240227 | 134900 | 13167464850 | 29900 | 29950 | 29950 | 29850 | 648 |
| 332 | 20240227 | 134800 | 13148093250 | 29950 | 29950 | 29950 | 29900 | 83 |
| 333 | 20240227 | 134700 | 13145608950 | 29950 | 29800 | 30000 | 29750 | 2849 |
| 334 | 20240227 | 134600 | 13060501600 | 29850 | 29900 | 29900 | 29750 | 1440 |
| 335 | 20240227 | 134500 | 13017584150 | 29900 | 29850 | 29900 | 29800 | 449 |
| 336 | 20240227 | 134400 | 13004189900 | 29900 | 29950 | 29950 | 29800 | 867 |
| 337 | 20240227 | 134300 | 12978311000 | 29850 | 29950 | 30000 | 29850 | 579 |
| 338 | 20240227 | 134200 | 12960986300 | 30000 | 30000 | 30000 | 29950 | 178 |
| 339 | 20240227 | 134100 | 12955650100 | 29950 | 29850 | 29950 | 29800 | 1032 |
| 340 | 20240227 | 134000 | 12924781900 | 29850 | 29950 | 29950 | 29800 | 1375 |
| 341 | 20240227 | 133900 | 12883713900 | 29950 | 29950 | 29950 | 29750 | 1692 |
| 342 | 20240227 | 133800 | 12833204950 | 29950 | 29900 | 29950 | 29800 | 4374 |
| 343 | 20240227 | 133700 | 12702689450 | 29950 | 30000 | 30000 | 29850 | 5397 |
| 344 | 20240227 | 133600 | 12541468150 | 30000 | 30000 | 30000 | 29950 | 299 |
| 345 | 20240227 | 133500 | 12532509600 | 29950 | 29900 | 30000 | 29900 | 294 |
| 346 | 20240227 | 133400 | 12523710450 | 29900 | 29950 | 29950 | 29900 | 1424 |
| 347 | 20240227 | 133300 | 12481067350 | 29950 | 30000 | 30000 | 29900 | 678 |
| 348 | 20240227 | 133200 | 12460782500 | 30000 | 30000 | 30000 | 29950 | 185 |
| 349 | 20240227 | 133100 | 12455233900 | 30000 | 29950 | 30000 | 29950 | 221 |
| 350 | 20240227 | 133000 | 12448612550 | 29950 | 30000 | 30000 | 29950 | 495 |
| 351 | 20240227 | 132900 | 12433785450 | 30000 | 29900 | 30000 | 29900 | 2096 |
| 352 | 20240227 | 132800 | 12370956100 | 29900 | 29900 | 29950 | 29900 | 2420 |
| 353 | 20240227 | 132700 | 12298593150 | 29900 | 29900 | 29950 | 29850 | 1081 |
| 354 | 20240227 | 132600 | 12266294700 | 29950 | 29950 | 30000 | 29900 | 580 |
| 355 | 20240227 | 132500 | 12248940600 | 29950 | 29950 | 30000 | 29950 | 455 |
| 356 | 20240227 | 132400 | 12235307500 | 29950 | 29950 | 30000 | 29850 | 978 |
| 357 | 20240227 | 132300 | 12206021250 | 29950 | 30000 | 30000 | 29850 | 1131 |
| 358 | 20240227 | 132200 | 12172232400 | 29900 | 29900 | 30050 | 29900 | 1563 |
| 359 | 20240227 | 132100 | 12125440250 | 29900 | 30050 | 30100 | 29900 | 6261 |
| 360 | 20240227 | 132000 | 11937931500 | 30100 | 30100 | 30100 | 30050 | 440 |
| 361 | 20240227 | 131900 | 11924705900 | 30050 | 30050 | 30100 | 30050 | 164 |
| 362 | 20240227 | 131800 | 11919777300 | 30100 | 30050 | 30100 | 30000 | 698 |
| 363 | 20240227 | 131700 | 11898793700 | 30050 | 30100 | 30100 | 30000 | 3058 |
| 364 | 20240227 | 131600 | 11806918150 | 30100 | 30100 | 30100 | 30050 | 362 |
| 365 | 20240227 | 131500 | 11796037500 | 30100 | 30100 | 30150 | 30050 | 538 |
| 366 | 20240227 | 131400 | 11779845500 | 30050 | 30050 | 30100 | 30050 | 847 |
| 367 | 20240227 | 131300 | 11754386450 | 30100 | 30100 | 30150 | 30050 | 102 |
| 368 | 20240227 | 131200 | 11751315550 | 30100 | 30150 | 30150 | 30100 | 224 |
| 369 | 20240227 | 131100 | 11744572000 | 30100 | 30100 | 30150 | 30050 | 482 |
| 370 | 20240227 | 131000 | 11730055200 | 30150 | 30150 | 30150 | 30050 | 305 |
| 371 | 20240227 | 130900 | 11720873400 | 30100 | 30150 | 30150 | 30050 | 224 |
| 372 | 20240227 | 130800 | 11714133550 | 30150 | 30150 | 30150 | 30050 | 195 |
| 373 | 20240227 | 130700 | 11708264200 | 30150 | 30150 | 30150 | 30100 | 597 |
| 374 | 20240227 | 130600 | 11690284800 | 30150 | 30100 | 30150 | 30100 | 254 |
| 375 | 20240227 | 130500 | 11682635600 | 30150 | 30150 | 30200 | 30100 | 163 |
| 376 | 20240227 | 130400 | 11677720900 | 30150 | 30150 | 30150 | 30050 | 1017 |
| 377 | 20240227 | 130300 | 11647082400 | 30100 | 30100 | 30150 | 30100 | 1006 |
| 378 | 20240227 | 130200 | 11616780650 | 30150 | 30150 | 30150 | 30100 | 125 |
| 379 | 20240227 | 130100 | 11613012250 | 30150 | 30100 | 30150 | 30100 | 1438 |
| 380 | 20240227 | 130000 | 11569668250 | 30100 | 30150 | 30150 | 30100 | 568 |
| 381 | 20240227 | 125900 | 11552550500 | 30150 | 30150 | 30150 | 30100 | 385 |
| 382 | 20240227 | 125800 | 11540958100 | 30100 | 30200 | 30200 | 30000 | 2529 |
| 383 | 20240227 | 125700 | 11464998950 | 30200 | 30200 | 30200 | 30150 | 190 |
| 384 | 20240227 | 125600 | 11459267550 | 30150 | 30200 | 30200 | 30150 | 615 |
| 385 | 20240227 | 125500 | 11440709200 | 30200 | 30200 | 30200 | 30150 | 210 |
| 386 | 20240227 | 125400 | 11434375450 | 30200 | 30100 | 30200 | 30100 | 1320 |
| 387 | 20240227 | 125300 | 11394630500 | 30050 | 30050 | 30100 | 30050 | 2851 |
| 388 | 20240227 | 125200 | 11308921500 | 30100 | 30200 | 30200 | 30100 | 545 |
| 389 | 20240227 | 125100 | 11292513350 | 30200 | 30200 | 30200 | 30100 | 541 |
| 390 | 20240227 | 125000 | 11276209450 | 30200 | 30200 | 30200 | 30150 | 179 |
| 391 | 20240227 | 124900 | 11270809300 | 30150 | 30200 | 30200 | 30150 | 260 |
| 392 | 20240227 | 124800 | 11262962350 | 30150 | 30150 | 30200 | 30150 | 270 |
| 393 | 20240227 | 124700 | 11254819850 | 30150 | 30150 | 30200 | 30100 | 958 |
| 394 | 20240227 | 124600 | 11225936000 | 30150 | 30100 | 30150 | 30050 | 963 |
| 395 | 20240227 | 124500 | 11196949500 | 30100 | 30100 | 30150 | 30050 | 1098 |
| 396 | 20240227 | 124400 | 11163910450 | 30150 | 30100 | 30150 | 30100 | 160 |
| 397 | 20240227 | 124300 | 11159093550 | 30150 | 30100 | 30150 | 30100 | 251 |
| 398 | 20240227 | 124200 | 11151529150 | 30150 | 30100 | 30150 | 30100 | 450 |
| 399 | 20240227 | 124100 | 11137978400 | 30100 | 30050 | 30100 | 30050 | 1086 |
| 400 | 20240227 | 124000 | 11105311650 | 30100 | 30100 | 30100 | 30050 | 244 |
| 401 | 20240227 | 123900 | 11097975850 | 30100 | 30050 | 30100 | 30050 | 391 |
| 402 | 20240227 | 123800 | 11086220050 | 30050 | 30050 | 30050 | 30000 | 557 |
| 403 | 20240227 | 123700 | 11069483850 | 30050 | 30050 | 30050 | 30000 | 1472 |
| 404 | 20240227 | 123600 | 11025317550 | 30000 | 30050 | 30050 | 30000 | 360 |
| 405 | 20240227 | 123500 | 11014511750 | 30050 | 30000 | 30050 | 30000 | 592 |
| 406 | 20240227 | 123400 | 10996750600 | 30000 | 30050 | 30050 | 30000 | 1602 |
| 407 | 20240227 | 123300 | 10948686450 | 30050 | 30150 | 30150 | 30050 | 1835 |
| 408 | 20240227 | 123200 | 10893509300 | 30150 | 30150 | 30150 | 30100 | 345 |
| 409 | 20240227 | 123100 | 10883118300 | 30150 | 30200 | 30200 | 30100 | 227 |
| 410 | 20240227 | 123000 | 10876283400 | 30150 | 30150 | 30200 | 30100 | 579 |
| 411 | 20240227 | 122900 | 10858824450 | 30150 | 30100 | 30150 | 30050 | 494 |
| 412 | 20240227 | 122800 | 10843965550 | 30050 | 30200 | 30200 | 30050 | 1556 |
| 413 | 20240227 | 122700 | 10797156000 | 30100 | 30150 | 30200 | 30100 | 314 |
| 414 | 20240227 | 122600 | 10787690950 | 30100 | 30150 | 30150 | 30100 | 372 |
| 415 | 20240227 | 122500 | 10776486700 | 30150 | 30200 | 30200 | 30150 | 454 |
| 416 | 20240227 | 122400 | 10762789350 | 30200 | 30200 | 30200 | 30150 | 369 |
| 417 | 20240227 | 122300 | 10751659450 | 30200 | 30150 | 30200 | 30150 | 189 |
| 418 | 20240227 | 122200 | 10745959950 | 30200 | 30200 | 30200 | 30150 | 122 |
| 419 | 20240227 | 122100 | 10742278950 | 30200 | 30200 | 30200 | 30150 | 360 |
| 420 | 20240227 | 122000 | 10731417050 | 30200 | 30150 | 30200 | 30150 | 327 |
| 421 | 20240227 | 121900 | 10721544950 | 30200 | 30250 | 30250 | 30200 | 409 |
| 422 | 20240227 | 121800 | 10709192000 | 30250 | 30200 | 30250 | 30200 | 579 |
| 423 | 20240227 | 121700 | 10691694250 | 30200 | 30150 | 30200 | 30150 | 797 |
| 424 | 20240227 | 121600 | 10667641600 | 30150 | 30150 | 30150 | 30100 | 307 |
| 425 | 20240227 | 121500 | 10658395100 | 30150 | 30150 | 30150 | 30100 | 115 |
| 426 | 20240227 | 121400 | 10654931150 | 30150 | 30200 | 30200 | 30150 | 433 |
| 427 | 20240227 | 121300 | 10641872150 | 30150 | 30150 | 30200 | 30100 | 370 |
| 428 | 20240227 | 121200 | 10630720250 | 30150 | 30200 | 30200 | 30100 | 286 |
| 429 | 20240227 | 121100 | 10622096350 | 30200 | 30200 | 30250 | 30150 | 377 |
| 430 | 20240227 | 121000 | 10610724000 | 30200 | 30150 | 30200 | 30150 | 392 |
| 431 | 20240227 | 120900 | 10598897550 | 30200 | 30200 | 30200 | 30150 | 152 |
| 432 | 20240227 | 120800 | 10594312250 | 30200 | 30150 | 30250 | 30150 | 421 |
| 433 | 20240227 | 120700 | 10581609650 | 30150 | 30250 | 30250 | 30150 | 475 |
| 434 | 20240227 | 120600 | 10567261600 | 30200 | 30250 | 30250 | 30200 | 191 |
| 435 | 20240227 | 120500 | 10561491900 | 30200 | 30200 | 30250 | 30200 | 437 |
| 436 | 20240227 | 120400 | 10548289600 | 30200 | 30150 | 30200 | 30150 | 710 |
| 437 | 20240227 | 120300 | 10526854450 | 30150 | 30250 | 30250 | 30150 | 904 |
| 438 | 20240227 | 120200 | 10499558400 | 30250 | 30250 | 30250 | 30200 | 96 |
| 439 | 20240227 | 120100 | 10496654650 | 30250 | 30300 | 30300 | 30200 | 911 |
| 440 | 20240227 | 120000 | 10469106600 | 30300 | 30300 | 30300 | 30250 | 1560 |
| 441 | 20240227 | 115900 | 10421905650 | 30300 | 30250 | 30300 | 30250 | 196 |
| 442 | 20240227 | 115800 | 10415972850 | 30250 | 30250 | 30300 | 30250 | 206 |
| 443 | 20240227 | 115700 | 10409739150 | 30250 | 30250 | 30300 | 30250 | 505 |
| 444 | 20240227 | 115600 | 10394454750 | 30300 | 30300 | 30300 | 30250 | 690 |
| 445 | 20240227 | 115500 | 10373548450 | 30300 | 30300 | 30350 | 30300 | 284 |
| 446 | 20240227 | 115400 | 10364934500 | 30300 | 30350 | 30350 | 30300 | 621 |
| 447 | 20240227 | 115300 | 10346112600 | 30350 | 30350 | 30350 | 30300 | 309 |
| 448 | 20240227 | 115200 | 10336740150 | 30350 | 30300 | 30350 | 30300 | 558 |
| 449 | 20240227 | 115100 | 10319808750 | 30300 | 30300 | 30350 | 30300 | 716 |
| 450 | 20240227 | 115000 | 10298106400 | 30300 | 30300 | 30350 | 30300 | 937 |
| 451 | 20240227 | 114900 | 10269674650 | 30300 | 30300 | 30350 | 30300 | 445 |
| 452 | 20240227 | 114800 | 10256173650 | 30350 | 30350 | 30350 | 30300 | 1038 |
| 453 | 20240227 | 114700 | 10224678350 | 30350 | 30350 | 30350 | 30300 | 714 |
| 454 | 20240227 | 114600 | 10203027850 | 30350 | 30350 | 30350 | 30300 | 1437 |
| 455 | 20240227 | 114500 | 10159418300 | 30350 | 30300 | 30350 | 30300 | 442 |
| 456 | 20240227 | 114400 | 10146021600 | 30350 | 30350 | 30400 | 30300 | 480 |
| 457 | 20240227 | 114300 | 10131460500 | 30350 | 30350 | 30400 | 30300 | 715 |
| 458 | 20240227 | 114200 | 10109763800 | 30300 | 30350 | 30400 | 30300 | 224 |
| 459 | 20240227 | 114100 | 10102968350 | 30300 | 30350 | 30350 | 30300 | 2029 |
| 460 | 20240227 | 114000 | 10041407850 | 30300 | 30250 | 30350 | 30250 | 595 |
| 461 | 20240227 | 113900 | 10023376900 | 30300 | 30300 | 30300 | 30250 | 189 |
| 462 | 20240227 | 113800 | 10017650800 | 30300 | 30200 | 30300 | 30150 | 2854 |
| 463 | 20240227 | 113700 | 9931438600 | 30200 | 30200 | 30200 | 30150 | 1508 |
| 464 | 20240227 | 113600 | 9885898200 | 30200 | 30200 | 30200 | 30150 | 217 |
| 465 | 20240227 | 113500 | 9879352050 | 30150 | 30150 | 30200 | 30150 | 552 |
| 466 | 20240227 | 113400 | 9862702150 | 30200 | 30200 | 30200 | 30150 | 530 |
| 467 | 20240227 | 113300 | 9846707000 | 30200 | 30250 | 30250 | 30150 | 418 |
| 468 | 20240227 | 113200 | 9834082900 | 30200 | 30250 | 30250 | 30200 | 381 |
| 469 | 20240227 | 113100 | 9822569300 | 30200 | 30250 | 30250 | 30200 | 569 |
| 470 | 20240227 | 113000 | 9805381050 | 30250 | 30250 | 30250 | 30200 | 170 |
| 471 | 20240227 | 112900 | 9800238900 | 30200 | 30250 | 30300 | 30200 | 1766 |
| 472 | 20240227 | 112800 | 9746815450 | 30300 | 30250 | 30350 | 30250 | 3608 |
| 473 | 20240227 | 112700 | 9637654400 | 30250 | 30300 | 30300 | 30250 | 1768 |
| 474 | 20240227 | 112600 | 9584089500 | 30250 | 30250 | 30300 | 30200 | 692 |
| 475 | 20240227 | 112500 | 9563164150 | 30250 | 30250 | 30250 | 30200 | 467 |
| 476 | 20240227 | 112400 | 9549056900 | 30250 | 30250 | 30250 | 30200 | 626 |
| 477 | 20240227 | 112300 | 9530137150 | 30200 | 30350 | 30350 | 30200 | 2922 |
| 478 | 20240227 | 112200 | 9441644700 | 30300 | 30350 | 30350 | 30300 | 461 |
| 479 | 20240227 | 112100 | 9427671850 | 30350 | 30350 | 30400 | 30300 | 1529 |
| 480 | 20240227 | 112000 | 9381268400 | 30400 | 30400 | 30400 | 30350 | 285 |
| 481 | 20240227 | 111900 | 9372612050 | 30400 | 30400 | 30400 | 30350 | 279 |
| 482 | 20240227 | 111800 | 9364138950 | 30400 | 30450 | 30450 | 30400 | 678 |
| 483 | 20240227 | 111700 | 9343525600 | 30400 | 30400 | 30450 | 30350 | 1002 |
| 484 | 20240227 | 111600 | 9313051350 | 30450 | 30400 | 30450 | 30400 | 524 |
| 485 | 20240227 | 111500 | 9297119350 | 30400 | 30450 | 30450 | 30350 | 1634 |
| 486 | 20240227 | 111400 | 9247465600 | 30450 | 30450 | 30450 | 30400 | 419 |
| 487 | 20240227 | 111300 | 9234707600 | 30450 | 30400 | 30450 | 30400 | 433 |
| 488 | 20240227 | 111200 | 9221526700 | 30450 | 30400 | 30450 | 30350 | 6259 |
| 489 | 20240227 | 111100 | 9031103700 | 30400 | 30350 | 30400 | 30350 | 751 |
| 490 | 20240227 | 111000 | 9008282950 | 30350 | 30400 | 30400 | 30350 | 1403 |
| 491 | 20240227 | 110900 | 8965685400 | 30450 | 30400 | 30450 | 30400 | 6175 |
| 492 | 20240227 | 110800 | 8777962000 | 30400 | 30400 | 30400 | 30350 | 489 |
| 493 | 20240227 | 110700 | 8763112500 | 30350 | 30300 | 30350 | 30300 | 2713 |
| 494 | 20240227 | 110600 | 8680784200 | 30350 | 30300 | 30350 | 30250 | 486 |
| 495 | 20240227 | 110500 | 8666059300 | 30300 | 30350 | 30350 | 30300 | 374 |
| 496 | 20240227 | 110400 | 8654725000 | 30250 | 30350 | 30350 | 30250 | 1053 |
| 497 | 20240227 | 110300 | 8622811750 | 30350 | 30400 | 30400 | 30300 | 717 |
| 498 | 20240227 | 110200 | 8601052800 | 30400 | 30350 | 30400 | 30350 | 376 |
| 499 | 20240227 | 110100 | 8589634950 | 30400 | 30350 | 30400 | 30300 | 636 |
| 500 | 20240227 | 110000 | 8570335500 | 30300 | 30350 | 30400 | 30300 | 638 |
| 501 | 20240227 | 105900 | 8550971300 | 30300 | 30350 | 30400 | 30300 | 1199 |
| 502 | 20240227 | 105800 | 8514580250 | 30350 | 30350 | 30400 | 30350 | 630 |
| 503 | 20240227 | 105700 | 8495439600 | 30400 | 30400 | 30400 | 30300 | 1944 |
| 504 | 20240227 | 105600 | 8436451950 | 30400 | 30400 | 30400 | 30350 | 579 |
| 505 | 20240227 | 105500 | 8418866900 | 30400 | 30350 | 30450 | 30350 | 8751 |
| 506 | 20240227 | 105400 | 8152525500 | 30400 | 30250 | 30400 | 30250 | 3124 |
| 507 | 20240227 | 105300 | 8057745600 | 30300 | 30300 | 30300 | 30200 | 383 |
| 508 | 20240227 | 105200 | 8046157400 | 30250 | 30300 | 30300 | 30250 | 509 |
| 509 | 20240227 | 105100 | 8030751100 | 30300 | 30300 | 30300 | 30250 | 282 |
| 510 | 20240227 | 105000 | 8022214400 | 30300 | 30250 | 30300 | 30200 | 1728 |
| 511 | 20240227 | 104900 | 7969935050 | 30200 | 30200 | 30250 | 30150 | 237 |
| 512 | 20240227 | 104800 | 7962769050 | 30200 | 30250 | 30250 | 30150 | 1426 |
| 513 | 20240227 | 104700 | 7919705900 | 30250 | 30250 | 30300 | 30200 | 783 |
| 514 | 20240227 | 104600 | 7896019150 | 30300 | 30300 | 30350 | 30250 | 553 |
| 515 | 20240227 | 104500 | 7879259050 | 30300 | 30350 | 30350 | 30250 | 668 |
| 516 | 20240227 | 104400 | 7859010100 | 30250 | 30300 | 30350 | 30250 | 1283 |
| 517 | 20240227 | 104300 | 7820162950 | 30300 | 30300 | 30350 | 30200 | 945 |
| 518 | 20240227 | 104200 | 7791547650 | 30300 | 30350 | 30350 | 30200 | 2215 |
| 519 | 20240227 | 104100 | 7724487700 | 30350 | 30300 | 30350 | 30300 | 495 |
| 520 | 20240227 | 104000 | 7709481450 | 30350 | 30400 | 30400 | 30300 | 399 |
| 521 | 20240227 | 103900 | 7697375250 | 30400 | 30400 | 30450 | 30300 | 2191 |
| 522 | 20240227 | 103800 | 7630836600 | 30350 | 30350 | 30400 | 30300 | 6990 |
| 523 | 20240227 | 103700 | 7418438350 | 30350 | 30350 | 30350 | 30300 | 1380 |
| 524 | 20240227 | 103600 | 7376563900 | 30350 | 30250 | 30350 | 30250 | 3176 |
| 525 | 20240227 | 103500 | 7280348700 | 30250 | 30250 | 30250 | 30200 | 697 |
| 526 | 20240227 | 103400 | 7259271250 | 30200 | 30250 | 30250 | 30200 | 709 |
| 527 | 20240227 | 103300 | 7237836900 | 30250 | 30200 | 30250 | 30150 | 2587 |
| 528 | 20240227 | 103200 | 7159700050 | 30200 | 30100 | 30200 | 30100 | 1239 |
| 529 | 20240227 | 103100 | 7122345700 | 30150 | 30150 | 30150 | 30100 | 545 |
| 530 | 20240227 | 103000 | 7105926050 | 30150 | 30100 | 30150 | 30050 | 374 |
| 531 | 20240227 | 102900 | 7094658050 | 30100 | 30150 | 30150 | 30050 | 1339 |
| 532 | 20240227 | 102800 | 7054417600 | 30150 | 30050 | 30150 | 30050 | 559 |
| 533 | 20240227 | 102700 | 7037592600 | 30100 | 30100 | 30100 | 30050 | 539 |
| 534 | 20240227 | 102600 | 7021385750 | 30050 | 30050 | 30100 | 30000 | 646 |
| 535 | 20240227 | 102500 | 7001961700 | 30050 | 29950 | 30050 | 29950 | 2321 |
| 536 | 20240227 | 102400 | 6932327800 | 30000 | 30000 | 30000 | 29950 | 1251 |
| 537 | 20240227 | 102300 | 6894849750 | 30000 | 30000 | 30000 | 29950 | 1441 |
| 538 | 20240227 | 102200 | 6851627800 | 30000 | 30000 | 30000 | 29950 | 569 |
| 539 | 20240227 | 102100 | 6834582650 | 30000 | 30000 | 30050 | 29950 | 1885 |
| 540 | 20240227 | 102000 | 6778065600 | 30050 | 30050 | 30050 | 30000 | 1300 |
| 541 | 20240227 | 101900 | 6739057100 | 30000 | 30050 | 30050 | 30000 | 518 |
| 542 | 20240227 | 101800 | 6723512400 | 30050 | 30100 | 30150 | 30050 | 2785 |
| 543 | 20240227 | 101700 | 6639709550 | 30100 | 30100 | 30100 | 30050 | 196 |
| 544 | 20240227 | 101600 | 6633810750 | 30050 | 30050 | 30100 | 30050 | 602 |
| 545 | 20240227 | 101500 | 6615708950 | 30050 | 30100 | 30100 | 30050 | 1208 |
| 546 | 20240227 | 101400 | 6579394450 | 30100 | 30150 | 30150 | 30050 | 3890 |
| 547 | 20240227 | 101300 | 6462326400 | 30100 | 30150 | 30150 | 30100 | 170 |
| 548 | 20240227 | 101200 | 6457207000 | 30150 | 30100 | 30150 | 30100 | 1351 |
| 549 | 20240227 | 101100 | 6416511450 | 30100 | 30100 | 30150 | 30100 | 499 |
| 550 | 20240227 | 101000 | 6401486650 | 30100 | 30100 | 30150 | 30100 | 274 |
| 551 | 20240227 | 100900 | 6393231150 | 30100 | 30200 | 30200 | 30100 | 1351 |
| 552 | 20240227 | 100800 | 6352501650 | 30200 | 30150 | 30200 | 30150 | 410 |
| 553 | 20240227 | 100700 | 6340132550 | 30200 | 30100 | 30200 | 30100 | 1338 |
| 554 | 20240227 | 100600 | 6299798550 | 30100 | 30050 | 30150 | 30050 | 1485 |
| 555 | 20240227 | 100500 | 6255112550 | 30100 | 30050 | 30150 | 30050 | 3379 |
| 556 | 20240227 | 100400 | 6153470600 | 30100 | 30100 | 30150 | 30050 | 1521 |
| 557 | 20240227 | 100300 | 6107686350 | 30100 | 30100 | 30150 | 30100 | 441 |
| 558 | 20240227 | 100200 | 6094395400 | 30100 | 30150 | 30150 | 30100 | 541 |
| 559 | 20240227 | 100100 | 6078109650 | 30100 | 30200 | 30200 | 30050 | 3279 |
| 560 | 20240227 | 100000 | 5979316700 | 30150 | 30250 | 30350 | 30150 | 3608 |
| 561 | 20240227 | 095900 | 5870120350 | 30250 | 30250 | 30300 | 30250 | 399 |
| 562 | 20240227 | 095800 | 5858049000 | 30300 | 30250 | 30300 | 30250 | 112 |
| 563 | 20240227 | 095700 | 5854657700 | 30300 | 30350 | 30350 | 30300 | 2423 |
| 564 | 20240227 | 095600 | 5781166450 | 30350 | 30200 | 30350 | 30200 | 3133 |
| 565 | 20240227 | 095500 | 5686252000 | 30200 | 30250 | 30300 | 30200 | 1660 |
| 566 | 20240227 | 095400 | 5636054100 | 30200 | 30200 | 30250 | 30200 | 1502 |
| 567 | 20240227 | 095300 | 5590692350 | 30200 | 30250 | 30250 | 30200 | 470 |
| 568 | 20240227 | 095200 | 5576490550 | 30250 | 30300 | 30300 | 30200 | 2270 |
| 569 | 20240227 | 095100 | 5507819100 | 30250 | 30300 | 30300 | 30250 | 710 |
| 570 | 20240227 | 095000 | 5486326500 | 30300 | 30400 | 30450 | 30250 | 1524 |
| 571 | 20240227 | 094900 | 5440048200 | 30400 | 30450 | 30500 | 30400 | 5347 |
| 572 | 20240227 | 094800 | 5277250750 | 30450 | 30200 | 30450 | 30200 | 12318 |
| 573 | 20240227 | 094700 | 4903511600 | 30250 | 30200 | 30250 | 30200 | 677 |
| 574 | 20240227 | 094600 | 4883058150 | 30250 | 30250 | 30250 | 30200 | 1297 |
| 575 | 20240227 | 094500 | 4843853300 | 30250 | 30250 | 30300 | 30200 | 1442 |
| 576 | 20240227 | 094400 | 4800245400 | 30200 | 30150 | 30200 | 30150 | 1191 |
| 577 | 20240227 | 094300 | 4764278200 | 30150 | 30200 | 30200 | 30150 | 898 |
| 578 | 20240227 | 094200 | 4737168900 | 30150 | 30150 | 30200 | 30100 | 3416 |
| 579 | 20240227 | 094100 | 4634204550 | 30100 | 30100 | 30150 | 30100 | 1902 |
| 580 | 20240227 | 094000 | 4576945400 | 30100 | 30150 | 30150 | 30000 | 2639 |
| 581 | 20240227 | 093900 | 4497520350 | 30150 | 30050 | 30150 | 30000 | 5327 |
| 582 | 20240227 | 093800 | 4337265850 | 30050 | 29950 | 30050 | 29950 | 4515 |
| 583 | 20240227 | 093700 | 4201776700 | 29950 | 30000 | 30000 | 29950 | 2769 |
| 584 | 20240227 | 093600 | 4118806900 | 29950 | 30000 | 30000 | 29950 | 1784 |
| 585 | 20240227 | 093500 | 4065303150 | 30000 | 30000 | 30000 | 29950 | 404 |
| 586 | 20240227 | 093400 | 4053187200 | 30000 | 29950 | 30000 | 29900 | 1157 |
| 587 | 20240227 | 093300 | 4018534250 | 29950 | 29950 | 30000 | 29950 | 1259 |
| 588 | 20240227 | 093200 | 3980824700 | 30000 | 29950 | 30000 | 29950 | 2375 |
| 589 | 20240227 | 093100 | 3909633500 | 29950 | 29950 | 30000 | 29900 | 4130 |
| 590 | 20240227 | 093000 | 3785919750 | 29900 | 29800 | 29950 | 29750 | 2425 |
| 591 | 20240227 | 092900 | 3713540750 | 29750 | 29700 | 29750 | 29700 | 1745 |
| 592 | 20240227 | 092800 | 3661656250 | 29700 | 29700 | 29700 | 29650 | 471 |
| 593 | 20240227 | 092700 | 3647675550 | 29700 | 29650 | 29700 | 29650 | 1235 |
| 594 | 20240227 | 092600 | 3611053800 | 29650 | 29650 | 29700 | 29650 | 776 |
| 595 | 20240227 | 092500 | 3588044850 | 29700 | 29650 | 29700 | 29600 | 1641 |
| 596 | 20240227 | 092400 | 3539455950 | 29650 | 29600 | 29750 | 29550 | 4423 |
| 597 | 20240227 | 092300 | 3408209700 | 29700 | 29600 | 29700 | 29600 | 895 |
| 598 | 20240227 | 092200 | 3381679350 | 29600 | 29650 | 29700 | 29550 | 13694 |
| 599 | 20240227 | 092100 | 2976218350 | 29700 | 29600 | 29700 | 29550 | 3253 |
| 600 | 20240227 | 092000 | 2879937600 | 29600 | 29500 | 29600 | 29500 | 1884 |
| 601 | 20240227 | 091900 | 2824263400 | 29500 | 29600 | 29650 | 29450 | 5914 |
| 602 | 20240227 | 091800 | 2649721200 | 29650 | 29600 | 29650 | 29550 | 355 |
| 603 | 20240227 | 091700 | 2639215250 | 29600 | 29450 | 29650 | 29450 | 5483 |
| 604 | 20240227 | 091600 | 2477538950 | 29450 | 29550 | 29650 | 29450 | 12875 |
| 605 | 20240227 | 091500 | 2097685550 | 29650 | 29650 | 29700 | 29550 | 3109 |
| 606 | 20240227 | 091400 | 2005577750 | 29700 | 29750 | 29750 | 29650 | 1402 |
| 607 | 20240227 | 091300 | 1963978650 | 29700 | 29700 | 29750 | 29650 | 5257 |
| 608 | 20240227 | 091200 | 1807899800 | 29750 | 29800 | 29800 | 29700 | 999 |
| 609 | 20240227 | 091100 | 1778182600 | 29800 | 29700 | 29800 | 29650 | 5592 |
| 610 | 20240227 | 091000 | 1612020150 | 29700 | 29750 | 29800 | 29650 | 1997 |
| 611 | 20240227 | 090900 | 1552640800 | 29750 | 29600 | 29750 | 29600 | 2649 |
| 612 | 20240227 | 090800 | 1474023150 | 29600 | 29700 | 29750 | 29600 | 1560 |
| 613 | 20240227 | 090700 | 1427749700 | 29700 | 29600 | 29700 | 29600 | 2999 |
| 614 | 20240227 | 090600 | 1338887400 | 29650 | 29650 | 29750 | 29600 | 12865 |
| 615 | 20240227 | 090500 | 957421250 | 29650 | 29650 | 29750 | 29550 | 13713 |
| 616 | 20240227 | 090400 | 551260500 | 29600 | 29550 | 29650 | 29550 | 3696 |
| 617 | 20240227 | 090300 | 441906050 | 29600 | 29900 | 29900 | 29550 | 2886 |
| 618 | 20240227 | 090200 | 356278750 | 29900 | 29850 | 29900 | 29800 | 2545 |
| 619 | 20240227 | 090100 | 280272400 | 29800 | 29700 | 29800 | 29550 | 2541 |
| 620 | 20240227 | 090000 | 204760200 | 29550 | 29500 | 29700 | 29450 | 6768 |