34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 192900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 4603 |
| 3 | 20240223 | 192800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20240223 | 192700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20240223 | 192600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20240223 | 192500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20240223 | 192400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20240223 | 192300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20240223 | 192200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20240223 | 192100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20240223 | 192000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20240223 | 191900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20240223 | 191800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20240223 | 191700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20240223 | 191600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20240223 | 191500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20240223 | 191400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20240223 | 191300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20240223 | 191200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20240223 | 191100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20240223 | 191000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20240223 | 190900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20240223 | 190800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20240223 | 190700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20240223 | 190600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20240223 | 190500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20240223 | 190400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20240223 | 190300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20240223 | 190200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20240223 | 190100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20240223 | 190000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20240223 | 185900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 4603 |
| 33 | 20240223 | 185800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20240223 | 185700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20240223 | 185600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20240223 | 185500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20240223 | 185400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20240223 | 185300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20240223 | 185200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20240223 | 185100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20240223 | 185000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20240223 | 184900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20240223 | 184800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20240223 | 184700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20240223 | 184600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20240223 | 184500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20240223 | 184400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20240223 | 184300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20240223 | 184200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20240223 | 184100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20240223 | 184000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20240223 | 183900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20240223 | 183800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20240223 | 183700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20240223 | 183600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20240223 | 183500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20240223 | 183400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20240223 | 183300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20240223 | 183200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20240223 | 183100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20240223 | 183000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20240223 | 182900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 4603 |
| 63 | 20240223 | 182800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20240223 | 182700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20240223 | 182600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20240223 | 182500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20240223 | 182400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20240223 | 182300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20240223 | 182200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20240223 | 182100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20240223 | 182000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20240223 | 181900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20240223 | 181800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20240223 | 181700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20240223 | 181600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20240223 | 181500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20240223 | 181400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20240223 | 181300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20240223 | 181200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20240223 | 181100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20240223 | 181000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20240223 | 180900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20240223 | 180800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20240223 | 180700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20240223 | 180600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20240223 | 180500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20240223 | 180400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20240223 | 180300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20240223 | 180200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20240223 | 180100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20240223 | 180000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20240223 | 175900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 4603 |
| 93 | 20240223 | 175800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20240223 | 175700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20240223 | 175600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20240223 | 175500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20240223 | 175400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20240223 | 175300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20240223 | 175200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20240223 | 175100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20240223 | 175000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20240223 | 174900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20240223 | 174800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20240223 | 174700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20240223 | 174600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20240223 | 174500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20240223 | 174400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20240223 | 174300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20240223 | 174200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20240223 | 174100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20240223 | 174000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20240223 | 173900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20240223 | 173800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20240223 | 173700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20240223 | 173600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20240223 | 173500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20240223 | 173400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20240223 | 173300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20240223 | 173200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20240223 | 173100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20240223 | 173000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20240223 | 172900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 4603 |
| 123 | 20240223 | 172800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20240223 | 172700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20240223 | 172600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20240223 | 172500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20240223 | 172400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20240223 | 172300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20240223 | 172200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20240223 | 172100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20240223 | 172000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20240223 | 171900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20240223 | 171800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20240223 | 171700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20240223 | 171600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20240223 | 171500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20240223 | 171400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20240223 | 171300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20240223 | 171200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20240223 | 171100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20240223 | 171000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20240223 | 170900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20240223 | 170800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20240223 | 170700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20240223 | 170600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20240223 | 170500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20240223 | 170400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20240223 | 170300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20240223 | 170200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20240223 | 170100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20240223 | 170000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20240223 | 165900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 4603 |
| 153 | 20240223 | 165800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20240223 | 165700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20240223 | 165600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20240223 | 165500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20240223 | 165400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20240223 | 165300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20240223 | 165200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20240223 | 165100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20240223 | 165000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20240223 | 164900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20240223 | 164800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20240223 | 164700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20240223 | 164600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20240223 | 164500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20240223 | 164400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20240223 | 164300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20240223 | 164200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20240223 | 164100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20240223 | 164000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20240223 | 163900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20240223 | 163800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20240223 | 163700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20240223 | 163600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20240223 | 163500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20240223 | 163400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20240223 | 163300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20240223 | 163200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20240223 | 163100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20240223 | 163000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20240223 | 162900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 4603 |
| 183 | 20240223 | 162800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 184 | 20240223 | 162700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20240223 | 162600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20240223 | 162500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20240223 | 162400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20240223 | 162300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20240223 | 162200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20240223 | 162100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20240223 | 162000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20240223 | 161900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20240223 | 161800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20240223 | 161700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20240223 | 161600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20240223 | 161500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20240223 | 161400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20240223 | 161300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20240223 | 161200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20240223 | 161100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20240223 | 161000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 202 | 20240223 | 160900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 203 | 20240223 | 160800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 204 | 20240223 | 160700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 205 | 20240223 | 160600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 206 | 20240223 | 160500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 207 | 20240223 | 160400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 208 | 20240223 | 160300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 209 | 20240223 | 160200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 210 | 20240223 | 160100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 211 | 20240223 | 160000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 212 | 20240223 | 155900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 4603 |
| 213 | 20240223 | 155800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 214 | 20240223 | 155700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 215 | 20240223 | 155600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 216 | 20240223 | 155500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 217 | 20240223 | 155400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 218 | 20240223 | 155300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 219 | 20240223 | 155200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 220 | 20240223 | 155100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 221 | 20240223 | 155000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 222 | 20240223 | 154900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 223 | 20240223 | 154800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 224 | 20240223 | 154700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 225 | 20240223 | 154600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 226 | 20240223 | 154500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 227 | 20240223 | 154400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 228 | 20240223 | 154300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 229 | 20240223 | 154200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 230 | 20240223 | 154100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 231 | 20240223 | 154000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 232 | 20240223 | 153900 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 233 | 20240223 | 153800 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 234 | 20240223 | 153700 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 235 | 20240223 | 153600 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 236 | 20240223 | 153500 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 237 | 20240223 | 153400 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 238 | 20240223 | 153300 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 239 | 20240223 | 153200 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 240 | 20240223 | 153100 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 241 | 20240223 | 153000 | 12627336550 | 29100 | 29100 | 29100 | 29100 | 4603 |
| 242 | 20240223 | 152900 | 12493389250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 243 | 20240223 | 152800 | 12493389250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 244 | 20240223 | 152700 | 12493389250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 245 | 20240223 | 152600 | 12493389250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 246 | 20240223 | 152500 | 12493389250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 247 | 20240223 | 152400 | 12493389250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 248 | 20240223 | 152300 | 12493389250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 249 | 20240223 | 152200 | 12493389250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 250 | 20240223 | 152100 | 12493389250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 251 | 20240223 | 152000 | 12493389250 | 29100 | 29100 | 29100 | 29100 | 0 |
| 252 | 20240223 | 151900 | 12493389250 | 29100 | 29150 | 29200 | 29100 | 398 |
| 253 | 20240223 | 151800 | 12481787150 | 29150 | 29150 | 29200 | 29150 | 71 |
| 254 | 20240223 | 151700 | 12479715400 | 29200 | 29200 | 29200 | 29150 | 189 |
| 255 | 20240223 | 151600 | 12474205800 | 29200 | 29150 | 29200 | 29100 | 1351 |
| 256 | 20240223 | 151500 | 12434852300 | 29150 | 29250 | 29250 | 29150 | 284 |
| 257 | 20240223 | 151400 | 12426561300 | 29300 | 29250 | 29300 | 29200 | 563 |
| 258 | 20240223 | 151300 | 12410110400 | 29250 | 29300 | 29300 | 29250 | 520 |
| 259 | 20240223 | 151200 | 12394900250 | 29300 | 29350 | 29400 | 29300 | 961 |
| 260 | 20240223 | 151100 | 12366717550 | 29400 | 29350 | 29400 | 29350 | 77 |
| 261 | 20240223 | 151000 | 12364456500 | 29350 | 29350 | 29450 | 29350 | 532 |
| 262 | 20240223 | 150900 | 12348825550 | 29400 | 29400 | 29450 | 29400 | 645 |
| 263 | 20240223 | 150800 | 12329862450 | 29350 | 29400 | 29450 | 29350 | 210 |
| 264 | 20240223 | 150700 | 12323684250 | 29400 | 29400 | 29450 | 29400 | 1113 |
| 265 | 20240223 | 150600 | 12290961400 | 29350 | 29300 | 29350 | 29300 | 194 |
| 266 | 20240223 | 150500 | 12285270450 | 29300 | 29350 | 29350 | 29300 | 86 |
| 267 | 20240223 | 150400 | 12282746400 | 29350 | 29300 | 29350 | 29300 | 540 |
| 268 | 20240223 | 150300 | 12266900900 | 29300 | 29300 | 29350 | 29300 | 289 |
| 269 | 20240223 | 150200 | 12258433150 | 29300 | 29300 | 29350 | 29250 | 286 |
| 270 | 20240223 | 150100 | 12250054350 | 29300 | 29250 | 29350 | 29200 | 1383 |
| 271 | 20240223 | 150000 | 12209537750 | 29300 | 29300 | 29300 | 29250 | 158 |
| 272 | 20240223 | 145900 | 12204916100 | 29300 | 29250 | 29350 | 29200 | 706 |
| 273 | 20240223 | 145800 | 12184280800 | 29250 | 29300 | 29350 | 29250 | 386 |
| 274 | 20240223 | 145700 | 12172962650 | 29300 | 29300 | 29350 | 29250 | 205 |
| 275 | 20240223 | 145600 | 12166956500 | 29300 | 29250 | 29350 | 29250 | 156 |
| 276 | 20240223 | 145500 | 12162384350 | 29250 | 29200 | 29300 | 29200 | 707 |
| 277 | 20240223 | 145400 | 12141734850 | 29250 | 29250 | 29300 | 29250 | 279 |
| 278 | 20240223 | 145300 | 12133574050 | 29300 | 29250 | 29300 | 29250 | 352 |
| 279 | 20240223 | 145200 | 12123271700 | 29250 | 29250 | 29350 | 29200 | 77 |
| 280 | 20240223 | 145100 | 12121020350 | 29250 | 29300 | 29300 | 29250 | 473 |
| 281 | 20240223 | 145000 | 12107171600 | 29300 | 29350 | 29350 | 29300 | 54 |
| 282 | 20240223 | 144900 | 12105587850 | 29400 | 29400 | 29400 | 29350 | 58 |
| 283 | 20240223 | 144800 | 12103885100 | 29350 | 29250 | 29400 | 29250 | 332 |
| 284 | 20240223 | 144700 | 12094134700 | 29350 | 29350 | 29350 | 29200 | 386 |
| 285 | 20240223 | 144600 | 12082840150 | 29300 | 29250 | 29350 | 29200 | 151 |
| 286 | 20240223 | 144500 | 12078421750 | 29250 | 29400 | 29400 | 29200 | 769 |
| 287 | 20240223 | 144400 | 12055935250 | 29400 | 29400 | 29400 | 29300 | 1079 |
| 288 | 20240223 | 144300 | 12024288850 | 29400 | 29450 | 29450 | 29400 | 396 |
| 289 | 20240223 | 144200 | 12012639850 | 29450 | 29400 | 29450 | 29400 | 233 |
| 290 | 20240223 | 144100 | 12005781100 | 29450 | 29500 | 29500 | 29400 | 93 |
| 291 | 20240223 | 144000 | 12003046450 | 29400 | 29450 | 29500 | 29400 | 63 |
| 292 | 20240223 | 143900 | 12001193800 | 29450 | 29400 | 29450 | 29400 | 28 |
| 293 | 20240223 | 143800 | 12000369550 | 29500 | 29500 | 29500 | 29400 | 189 |
| 294 | 20240223 | 143700 | 11994801050 | 29500 | 29450 | 29500 | 29400 | 171 |
| 295 | 20240223 | 143600 | 11989766800 | 29400 | 29450 | 29450 | 29400 | 195 |
| 296 | 20240223 | 143500 | 11984026400 | 29450 | 29500 | 29550 | 29450 | 3436 |
| 297 | 20240223 | 143400 | 11882668300 | 29550 | 29550 | 29600 | 29500 | 867 |
| 298 | 20240223 | 143300 | 11857044750 | 29550 | 29550 | 29550 | 29550 | 40 |
| 299 | 20240223 | 143200 | 11855862750 | 29600 | 29650 | 29700 | 29600 | 1221 |
| 300 | 20240223 | 143100 | 11819718800 | 29700 | 29600 | 29700 | 29600 | 341 |
| 301 | 20240223 | 143000 | 11809591350 | 29700 | 29700 | 29700 | 29700 | 346 |
| 302 | 20240223 | 142900 | 11799315150 | 29700 | 29650 | 29700 | 29600 | 114 |
| 303 | 20240223 | 142800 | 11795931750 | 29700 | 29700 | 29700 | 29600 | 7 |
| 304 | 20240223 | 142700 | 11795724000 | 29700 | 29700 | 29700 | 29650 | 100 |
| 305 | 20240223 | 142600 | 11792758850 | 29650 | 29700 | 29700 | 29650 | 403 |
| 306 | 20240223 | 142500 | 11780794600 | 29700 | 29600 | 29700 | 29600 | 909 |
| 307 | 20240223 | 142400 | 11753863650 | 29600 | 29500 | 29600 | 29500 | 546 |
| 308 | 20240223 | 142300 | 11737704550 | 29500 | 29500 | 29500 | 29500 | 340 |
| 309 | 20240223 | 142200 | 11727674550 | 29550 | 29500 | 29550 | 29500 | 128 |
| 310 | 20240223 | 142100 | 11723894300 | 29550 | 29550 | 29550 | 29550 | 104 |
| 311 | 20240223 | 142000 | 11720821100 | 29550 | 29600 | 29600 | 29550 | 238 |
| 312 | 20240223 | 141900 | 11713788100 | 29550 | 29650 | 29650 | 29550 | 42 |
| 313 | 20240223 | 141800 | 11712546800 | 29650 | 29550 | 29650 | 29500 | 1928 |
| 314 | 20240223 | 141700 | 11655551800 | 29550 | 29500 | 29550 | 29500 | 2827 |
| 315 | 20240223 | 141600 | 11572148400 | 29500 | 29500 | 29550 | 29500 | 909 |
| 316 | 20240223 | 141500 | 11545331100 | 29550 | 29500 | 29550 | 29500 | 4318 |
| 317 | 20240223 | 141400 | 11417937100 | 29500 | 29550 | 29550 | 29500 | 1847 |
| 318 | 20240223 | 141300 | 11363431500 | 29550 | 29600 | 29600 | 29550 | 578 |
| 319 | 20240223 | 141200 | 11346351300 | 29600 | 29600 | 29600 | 29600 | 21 |
| 320 | 20240223 | 141100 | 11345729700 | 29550 | 29600 | 29600 | 29550 | 121 |
| 321 | 20240223 | 141000 | 11342148250 | 29550 | 29650 | 29650 | 29550 | 290 |
| 322 | 20240223 | 140900 | 11333578550 | 29600 | 29600 | 29600 | 29600 | 67 |
| 323 | 20240223 | 140800 | 11331595350 | 29650 | 29600 | 29650 | 29600 | 615 |
| 324 | 20240223 | 140700 | 11313383500 | 29600 | 29600 | 29600 | 29550 | 4 |
| 325 | 20240223 | 140600 | 11313265150 | 29600 | 29600 | 29650 | 29600 | 292 |
| 326 | 20240223 | 140500 | 11304621850 | 29600 | 29600 | 29650 | 29550 | 283 |
| 327 | 20240223 | 140400 | 11296251900 | 29600 | 29600 | 29600 | 29550 | 9 |
| 328 | 20240223 | 140300 | 11295985650 | 29550 | 29500 | 29600 | 29500 | 330 |
| 329 | 20240223 | 140200 | 11286241150 | 29600 | 29500 | 29600 | 29500 | 422 |
| 330 | 20240223 | 140100 | 11273771650 | 29500 | 29500 | 29500 | 29500 | 301 |
| 331 | 20240223 | 140000 | 11264892150 | 29500 | 29600 | 29650 | 29500 | 5804 |
| 332 | 20240223 | 135900 | 11093625500 | 29550 | 29550 | 29550 | 29550 | 34 |
| 333 | 20240223 | 135800 | 11092620800 | 29600 | 29500 | 29600 | 29500 | 127 |
| 334 | 20240223 | 135700 | 11088862100 | 29550 | 29550 | 29550 | 29550 | 953 |
| 335 | 20240223 | 135600 | 11060700950 | 29550 | 29650 | 29650 | 29550 | 3215 |
| 336 | 20240223 | 135500 | 10965598750 | 29650 | 29650 | 29650 | 29650 | 186 |
| 337 | 20240223 | 135400 | 10960083850 | 29600 | 29650 | 29700 | 29600 | 406 |
| 338 | 20240223 | 135300 | 10948049400 | 29700 | 29700 | 29700 | 29650 | 74 |
| 339 | 20240223 | 135200 | 10945851850 | 29700 | 29650 | 29700 | 29650 | 80 |
| 340 | 20240223 | 135100 | 10943479800 | 29650 | 29700 | 29700 | 29650 | 30 |
| 341 | 20240223 | 135000 | 10942589300 | 29700 | 29750 | 29800 | 29700 | 95 |
| 342 | 20240223 | 134900 | 10939762450 | 29750 | 29800 | 29800 | 29750 | 369 |
| 343 | 20240223 | 134800 | 10928769150 | 29750 | 29700 | 29750 | 29700 | 562 |
| 344 | 20240223 | 134700 | 10912057100 | 29700 | 29700 | 29700 | 29650 | 68 |
| 345 | 20240223 | 134600 | 10910040800 | 29650 | 29750 | 29750 | 29650 | 143 |
| 346 | 20240223 | 134500 | 10905800700 | 29700 | 29650 | 29750 | 29600 | 331 |
| 347 | 20240223 | 134400 | 10895997150 | 29750 | 29600 | 29750 | 29600 | 246 |
| 348 | 20240223 | 134300 | 10888714650 | 29600 | 29600 | 29600 | 29600 | 230 |
| 349 | 20240223 | 134200 | 10881906650 | 29600 | 29750 | 29750 | 29600 | 894 |
| 350 | 20240223 | 134100 | 10855416800 | 29750 | 29700 | 29750 | 29700 | 55 |
| 351 | 20240223 | 134000 | 10853783150 | 29650 | 29650 | 29650 | 29650 | 154 |
| 352 | 20240223 | 133900 | 10849217050 | 29650 | 29650 | 29650 | 29650 | 162 |
| 353 | 20240223 | 133800 | 10844413750 | 29650 | 29700 | 29700 | 29650 | 248 |
| 354 | 20240223 | 133700 | 10837051550 | 29750 | 29800 | 29800 | 29750 | 36 |
| 355 | 20240223 | 133600 | 10835980500 | 29800 | 29800 | 29800 | 29700 | 54 |
| 356 | 20240223 | 133500 | 10834375600 | 29800 | 29650 | 29800 | 29650 | 412 |
| 357 | 20240223 | 133400 | 10822137150 | 29650 | 29700 | 29700 | 29650 | 151 |
| 358 | 20240223 | 133300 | 10817659450 | 29700 | 29750 | 29750 | 29700 | 295 |
| 359 | 20240223 | 133200 | 10808896100 | 29750 | 29800 | 29800 | 29750 | 229 |
| 360 | 20240223 | 133100 | 10802080950 | 29850 | 29800 | 29850 | 29800 | 828 |
| 361 | 20240223 | 133000 | 10777365700 | 29800 | 29800 | 29800 | 29800 | 110 |
| 362 | 20240223 | 132900 | 10774087700 | 29750 | 29800 | 29850 | 29750 | 689 |
| 363 | 20240223 | 132800 | 10753535200 | 29850 | 29750 | 29850 | 29750 | 1129 |
| 364 | 20240223 | 132700 | 10719908250 | 29700 | 29700 | 29750 | 29700 | 282 |
| 365 | 20240223 | 132600 | 10711532800 | 29700 | 29700 | 29700 | 29700 | 22 |
| 366 | 20240223 | 132500 | 10710879400 | 29600 | 29650 | 29700 | 29600 | 343 |
| 367 | 20240223 | 132400 | 10700701250 | 29650 | 29650 | 29650 | 29650 | 6 |
| 368 | 20240223 | 132300 | 10700523350 | 29650 | 29600 | 29650 | 29600 | 57 |
| 369 | 20240223 | 132200 | 10698833350 | 29600 | 29550 | 29600 | 29500 | 270 |
| 370 | 20240223 | 132100 | 10690866200 | 29550 | 29600 | 29650 | 29550 | 331 |
| 371 | 20240223 | 132000 | 10681083450 | 29650 | 29650 | 29650 | 29650 | 11 |
| 372 | 20240223 | 131900 | 10680757300 | 29650 | 29650 | 29650 | 29600 | 50 |
| 373 | 20240223 | 131800 | 10679275600 | 29650 | 29650 | 29650 | 29650 | 427 |
| 374 | 20240223 | 131700 | 10666615050 | 29750 | 29650 | 29750 | 29650 | 449 |
| 375 | 20240223 | 131600 | 10653282650 | 29650 | 29600 | 29650 | 29550 | 174 |
| 376 | 20240223 | 131500 | 10648135050 | 29550 | 29650 | 29700 | 29550 | 153 |
| 377 | 20240223 | 131400 | 10643607800 | 29700 | 29650 | 29700 | 29650 | 85 |
| 378 | 20240223 | 131300 | 10641087300 | 29650 | 29650 | 29650 | 29600 | 301 |
| 379 | 20240223 | 131200 | 10632174700 | 29650 | 29750 | 29750 | 29650 | 584 |
| 380 | 20240223 | 131100 | 10614838550 | 29750 | 29700 | 29750 | 29700 | 124 |
| 381 | 20240223 | 131000 | 10611155500 | 29700 | 29750 | 29750 | 29700 | 145 |
| 382 | 20240223 | 130900 | 10606844250 | 29750 | 29750 | 29850 | 29750 | 378 |
| 383 | 20240223 | 130800 | 10595593600 | 29750 | 29850 | 29850 | 29750 | 278 |
| 384 | 20240223 | 130700 | 10587314400 | 29750 | 29700 | 29850 | 29700 | 1673 |
| 385 | 20240223 | 130600 | 10537506150 | 29700 | 29700 | 29700 | 29700 | 178 |
| 386 | 20240223 | 130500 | 10532219550 | 29700 | 29750 | 29750 | 29700 | 204 |
| 387 | 20240223 | 130400 | 10526160700 | 29700 | 29750 | 29750 | 29700 | 81 |
| 388 | 20240223 | 130300 | 10523751450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 389 | 20240223 | 130200 | 10523751450 | 29750 | 29700 | 29750 | 29700 | 292 |
| 390 | 20240223 | 130100 | 10515074750 | 29750 | 29750 | 29750 | 29600 | 242 |
| 391 | 20240223 | 130000 | 10507875550 | 29700 | 29550 | 29750 | 29550 | 723 |
| 392 | 20240223 | 125900 | 10486421150 | 29600 | 29650 | 29650 | 29600 | 586 |
| 393 | 20240223 | 125800 | 10469074300 | 29600 | 29750 | 29750 | 29600 | 204 |
| 394 | 20240223 | 125700 | 10463005600 | 29600 | 29450 | 29850 | 29450 | 1160 |
| 395 | 20240223 | 125600 | 10428632050 | 29500 | 29500 | 29600 | 29450 | 501 |
| 396 | 20240223 | 125500 | 10413836300 | 29500 | 29400 | 29500 | 29400 | 213 |
| 397 | 20240223 | 125400 | 10407557400 | 29400 | 29400 | 29400 | 29400 | 85 |
| 398 | 20240223 | 125300 | 10405058400 | 29400 | 29400 | 29450 | 29400 | 62 |
| 399 | 20240223 | 125200 | 10403235550 | 29450 | 29350 | 29450 | 29350 | 260 |
| 400 | 20240223 | 125100 | 10395602100 | 29300 | 29300 | 29450 | 29250 | 1617 |
| 401 | 20240223 | 125000 | 10348086600 | 29300 | 29350 | 29350 | 29300 | 2525 |
| 402 | 20240223 | 124900 | 10274078650 | 29350 | 29450 | 29450 | 29350 | 943 |
| 403 | 20240223 | 124800 | 10246365400 | 29450 | 29450 | 29450 | 29400 | 322 |
| 404 | 20240223 | 124700 | 10236898250 | 29400 | 29400 | 29400 | 29400 | 595 |
| 405 | 20240223 | 124600 | 10219405250 | 29400 | 29400 | 29400 | 29400 | 74 |
| 406 | 20240223 | 124500 | 10217229650 | 29400 | 29450 | 29450 | 29400 | 394 |
| 407 | 20240223 | 124400 | 10205643700 | 29400 | 29450 | 29450 | 29400 | 583 |
| 408 | 20240223 | 124300 | 10188492050 | 29450 | 29500 | 29500 | 29400 | 599 |
| 409 | 20240223 | 124200 | 10170846150 | 29500 | 29550 | 29550 | 29500 | 276 |
| 410 | 20240223 | 124100 | 10162693700 | 29500 | 29500 | 29550 | 29450 | 1339 |
| 411 | 20240223 | 124000 | 10123201650 | 29450 | 29500 | 29500 | 29450 | 404 |
| 412 | 20240223 | 123900 | 10111299650 | 29500 | 29700 | 29700 | 29450 | 3825 |
| 413 | 20240223 | 123800 | 9998071100 | 29700 | 29750 | 29800 | 29700 | 798 |
| 414 | 20240223 | 123700 | 9974331500 | 29800 | 29800 | 29800 | 29750 | 47 |
| 415 | 20240223 | 123600 | 9972931400 | 29750 | 29800 | 29850 | 29750 | 322 |
| 416 | 20240223 | 123500 | 9963341900 | 29800 | 29900 | 29900 | 29800 | 657 |
| 417 | 20240223 | 123400 | 9943718850 | 29900 | 29900 | 29950 | 29900 | 242 |
| 418 | 20240223 | 123300 | 9936482250 | 29950 | 29950 | 30000 | 29950 | 236 |
| 419 | 20240223 | 123200 | 9929411850 | 29950 | 30000 | 30100 | 29950 | 477 |
| 420 | 20240223 | 123100 | 9915105200 | 30100 | 29850 | 30100 | 29850 | 1534 |
| 421 | 20240223 | 123000 | 9869070250 | 29850 | 29900 | 29950 | 29850 | 598 |
| 422 | 20240223 | 122900 | 9851187600 | 29950 | 29800 | 29950 | 29800 | 915 |
| 423 | 20240223 | 122800 | 9823837350 | 29850 | 29850 | 29950 | 29800 | 1114 |
| 424 | 20240223 | 122700 | 9790544900 | 29800 | 29750 | 29850 | 29700 | 1010 |
| 425 | 20240223 | 122600 | 9760470000 | 29750 | 29650 | 29750 | 29650 | 163 |
| 426 | 20240223 | 122500 | 9755626550 | 29650 | 29750 | 29750 | 29650 | 368 |
| 427 | 20240223 | 122400 | 9744695550 | 29700 | 29650 | 29750 | 29650 | 343 |
| 428 | 20240223 | 122300 | 9734508950 | 29700 | 29600 | 29700 | 29550 | 181 |
| 429 | 20240223 | 122200 | 9729144150 | 29600 | 29550 | 29600 | 29550 | 40 |
| 430 | 20240223 | 122100 | 9727961650 | 29550 | 29550 | 29600 | 29550 | 196 |
| 431 | 20240223 | 122000 | 9722169050 | 29550 | 29600 | 29600 | 29550 | 294 |
| 432 | 20240223 | 121900 | 9713481100 | 29600 | 29550 | 29600 | 29550 | 87 |
| 433 | 20240223 | 121800 | 9710906000 | 29600 | 29650 | 29650 | 29600 | 264 |
| 434 | 20240223 | 121700 | 9703082100 | 29650 | 29600 | 29750 | 29600 | 264 |
| 435 | 20240223 | 121600 | 9695245450 | 29600 | 29600 | 29600 | 29550 | 87 |
| 436 | 20240223 | 121500 | 9692670350 | 29550 | 29550 | 29550 | 29550 | 73 |
| 437 | 20240223 | 121400 | 9690513200 | 29500 | 29500 | 29500 | 29500 | 313 |
| 438 | 20240223 | 121300 | 9681279700 | 29500 | 29550 | 29550 | 29500 | 362 |
| 439 | 20240223 | 121200 | 9670594550 | 29550 | 29700 | 29700 | 29550 | 915 |
| 440 | 20240223 | 121100 | 9643475200 | 29700 | 29650 | 29700 | 29650 | 152 |
| 441 | 20240223 | 121000 | 9638963400 | 29600 | 29600 | 29600 | 29600 | 211 |
| 442 | 20240223 | 120900 | 9632717800 | 29600 | 29550 | 29600 | 29550 | 295 |
| 443 | 20240223 | 120800 | 9624000500 | 29550 | 29600 | 29650 | 29500 | 229 |
| 444 | 20240223 | 120700 | 9617226850 | 29550 | 29600 | 29600 | 29550 | 312 |
| 445 | 20240223 | 120600 | 9608006450 | 29600 | 29700 | 29700 | 29550 | 647 |
| 446 | 20240223 | 120500 | 9588873200 | 29700 | 29600 | 29700 | 29500 | 1027 |
| 447 | 20240223 | 120400 | 9558516850 | 29600 | 29650 | 29700 | 29600 | 606 |
| 448 | 20240223 | 120300 | 9540570900 | 29650 | 29700 | 29750 | 29650 | 246 |
| 449 | 20240223 | 120200 | 9533267600 | 29700 | 29700 | 29700 | 29700 | 16 |
| 450 | 20240223 | 120100 | 9532792400 | 29700 | 29650 | 29700 | 29650 | 334 |
| 451 | 20240223 | 120000 | 9522883000 | 29800 | 29650 | 29800 | 29600 | 257 |
| 452 | 20240223 | 115900 | 9515256350 | 29600 | 29750 | 29750 | 29600 | 2196 |
| 453 | 20240223 | 115800 | 9450151200 | 29750 | 29700 | 29800 | 29700 | 587 |
| 454 | 20240223 | 115700 | 9432693400 | 29700 | 29950 | 29950 | 29700 | 3130 |
| 455 | 20240223 | 115600 | 9339462400 | 29950 | 29900 | 29950 | 29900 | 411 |
| 456 | 20240223 | 115500 | 9327172750 | 29900 | 29950 | 29950 | 29900 | 428 |
| 457 | 20240223 | 115400 | 9314365550 | 29950 | 30000 | 30000 | 29900 | 626 |
| 458 | 20240223 | 115300 | 9295631350 | 29950 | 30000 | 30050 | 29950 | 924 |
| 459 | 20240223 | 115200 | 9267925700 | 30000 | 29950 | 30000 | 29900 | 424 |
| 460 | 20240223 | 115100 | 9255215150 | 29950 | 29950 | 30000 | 29900 | 564 |
| 461 | 20240223 | 115000 | 9238330000 | 29950 | 30050 | 30100 | 29950 | 559 |
| 462 | 20240223 | 114900 | 9221545700 | 30050 | 29850 | 30050 | 29800 | 1702 |
| 463 | 20240223 | 114800 | 9170539750 | 29800 | 29850 | 29950 | 29800 | 1878 |
| 464 | 20240223 | 114700 | 9114469700 | 29850 | 29950 | 29950 | 29850 | 1273 |
| 465 | 20240223 | 114600 | 9076375300 | 29950 | 29950 | 30000 | 29850 | 3292 |
| 466 | 20240223 | 114500 | 8977882700 | 30000 | 30100 | 30150 | 29950 | 3455 |
| 467 | 20240223 | 114400 | 8874140200 | 30100 | 30050 | 30250 | 29950 | 6371 |
| 468 | 20240223 | 114300 | 8682317200 | 30050 | 29900 | 30200 | 29900 | 7680 |
| 469 | 20240223 | 114200 | 8451391350 | 29900 | 29900 | 29950 | 29800 | 932 |
| 470 | 20240223 | 114100 | 8423552000 | 29850 | 29800 | 29950 | 29650 | 1105 |
| 471 | 20240223 | 114000 | 8390610300 | 29800 | 29700 | 30100 | 29700 | 11068 |
| 472 | 20240223 | 113900 | 8060189550 | 29700 | 29500 | 29750 | 29500 | 3040 |
| 473 | 20240223 | 113800 | 7969864600 | 29600 | 29500 | 29650 | 29500 | 283 |
| 474 | 20240223 | 113700 | 7961492350 | 29450 | 29450 | 29450 | 29400 | 3464 |
| 475 | 20240223 | 113600 | 7859583100 | 29500 | 29550 | 29550 | 29450 | 1227 |
| 476 | 20240223 | 113500 | 7823405500 | 29550 | 29750 | 29750 | 29550 | 1722 |
| 477 | 20240223 | 113400 | 7772461750 | 29650 | 29700 | 29750 | 29650 | 748 |
| 478 | 20240223 | 113300 | 7750230600 | 29750 | 29650 | 29750 | 29600 | 204 |
| 479 | 20240223 | 113200 | 7744176500 | 29750 | 29600 | 29750 | 29600 | 611 |
| 480 | 20240223 | 113100 | 7726049650 | 29600 | 29700 | 29700 | 29600 | 380 |
| 481 | 20240223 | 113000 | 7714778500 | 29700 | 29800 | 29800 | 29700 | 317 |
| 482 | 20240223 | 112900 | 7705357650 | 29700 | 29650 | 29800 | 29650 | 1173 |
| 483 | 20240223 | 112800 | 7670487200 | 29650 | 29550 | 29650 | 29500 | 960 |
| 484 | 20240223 | 112700 | 7642106750 | 29700 | 29650 | 29700 | 29550 | 1073 |
| 485 | 20240223 | 112600 | 7610365050 | 29650 | 29600 | 29750 | 29600 | 547 |
| 486 | 20240223 | 112500 | 7594119700 | 29650 | 29600 | 29800 | 29500 | 3929 |
| 487 | 20240223 | 112400 | 7477823400 | 29550 | 29900 | 29900 | 29550 | 2668 |
| 488 | 20240223 | 112300 | 7398425200 | 29900 | 29850 | 30000 | 29850 | 1192 |
| 489 | 20240223 | 112200 | 7362761650 | 29850 | 29800 | 29900 | 29750 | 2031 |
| 490 | 20240223 | 112100 | 7302198850 | 29800 | 29850 | 30050 | 29750 | 4827 |
| 491 | 20240223 | 112000 | 7157826600 | 29850 | 29700 | 30300 | 29700 | 27573 |
| 492 | 20240223 | 111900 | 6330824800 | 29600 | 29550 | 29650 | 29550 | 1461 |
| 493 | 20240223 | 111800 | 6287587000 | 29500 | 29550 | 29550 | 29450 | 1123 |
| 494 | 20240223 | 111700 | 6254465050 | 29550 | 29600 | 29600 | 29500 | 955 |
| 495 | 20240223 | 111600 | 6226237550 | 29600 | 29650 | 29700 | 29550 | 886 |
| 496 | 20240223 | 111500 | 6199995250 | 29700 | 29700 | 29750 | 29700 | 1913 |
| 497 | 20240223 | 111400 | 6143155200 | 29700 | 29800 | 29800 | 29600 | 1569 |
| 498 | 20240223 | 111300 | 6096545400 | 29750 | 29550 | 29800 | 29500 | 4071 |
| 499 | 20240223 | 111200 | 5975644600 | 29550 | 29450 | 29600 | 29300 | 2270 |
| 500 | 20240223 | 111100 | 5908652500 | 29450 | 29250 | 29500 | 29200 | 2145 |
| 501 | 20240223 | 111000 | 5845841250 | 29250 | 29300 | 29350 | 29250 | 1739 |
| 502 | 20240223 | 110900 | 5794957800 | 29300 | 29350 | 29450 | 29200 | 4586 |
| 503 | 20240223 | 110800 | 5660679850 | 29300 | 29700 | 29700 | 29300 | 10839 |
| 504 | 20240223 | 110700 | 5341225950 | 29650 | 29600 | 29750 | 29500 | 4229 |
| 505 | 20240223 | 110600 | 5216299700 | 29600 | 29700 | 29750 | 29550 | 1946 |
| 506 | 20240223 | 110500 | 5158521150 | 29750 | 29550 | 29800 | 29550 | 759 |
| 507 | 20240223 | 110400 | 5135971650 | 29600 | 29600 | 29800 | 29500 | 3412 |
| 508 | 20240223 | 110300 | 5034945450 | 29600 | 29850 | 29900 | 29500 | 3939 |
| 509 | 20240223 | 110200 | 4918057900 | 29850 | 29750 | 30200 | 29700 | 11473 |
| 510 | 20240223 | 110100 | 4573592900 | 29750 | 29600 | 30000 | 29100 | 14642 |
| 511 | 20240223 | 110000 | 4142581300 | 29550 | 30100 | 30400 | 29400 | 21454 |
| 512 | 20240223 | 105900 | 3500280050 | 30300 | 29400 | 30950 | 29200 | 64749 |
| 513 | 20240223 | 105800 | 1536337550 | 29400 | 28400 | 29800 | 28400 | 16880 |
| 514 | 20240223 | 105700 | 1043626250 | 28400 | 28400 | 28400 | 28400 | 128 |
| 515 | 20240223 | 105600 | 1039991050 | 28400 | 28350 | 28400 | 28350 | 62 |
| 516 | 20240223 | 105500 | 1038230300 | 28400 | 28450 | 28450 | 28400 | 9 |
| 517 | 20240223 | 105400 | 1037974550 | 28500 | 28400 | 28500 | 28250 | 228 |
| 518 | 20240223 | 105300 | 1031488700 | 28450 | 28200 | 28450 | 28200 | 2112 |
| 519 | 20240223 | 105200 | 971571200 | 28200 | 28200 | 28200 | 28200 | 5 |
| 520 | 20240223 | 105100 | 971430200 | 28200 | 28200 | 28200 | 28200 | 320 |
| 521 | 20240223 | 105000 | 962406200 | 28250 | 28300 | 28300 | 28250 | 235 |
| 522 | 20240223 | 104900 | 955762950 | 28300 | 28300 | 28300 | 28300 | 211 |
| 523 | 20240223 | 104800 | 949791650 | 28300 | 28350 | 28350 | 28300 | 340 |
| 524 | 20240223 | 104700 | 940169050 | 28300 | 28300 | 28300 | 28250 | 45 |
| 525 | 20240223 | 104600 | 938895600 | 28300 | 28300 | 28300 | 28300 | 89 |
| 526 | 20240223 | 104500 | 936376900 | 28300 | 28300 | 28300 | 28300 | 80 |
| 527 | 20240223 | 104400 | 934112900 | 28250 | 28250 | 28300 | 28250 | 145 |
| 528 | 20240223 | 104300 | 930011950 | 28300 | 28300 | 28300 | 28250 | 24 |
| 529 | 20240223 | 104200 | 929332800 | 28250 | 28250 | 28250 | 28250 | 246 |
| 530 | 20240223 | 104100 | 922383300 | 28200 | 28250 | 28250 | 28200 | 73 |
| 531 | 20240223 | 104000 | 920321100 | 28250 | 28300 | 28300 | 28250 | 17 |
| 532 | 20240223 | 103900 | 919840150 | 28300 | 28300 | 28300 | 28250 | 119 |
| 533 | 20240223 | 103800 | 916473450 | 28300 | 28250 | 28300 | 28250 | 22 |
| 534 | 20240223 | 103700 | 915851800 | 28250 | 28250 | 28400 | 28250 | 2119 |
| 535 | 20240223 | 103600 | 855755500 | 28250 | 28250 | 28300 | 28250 | 593 |
| 536 | 20240223 | 103500 | 838984250 | 28200 | 28150 | 28250 | 28150 | 1317 |
| 537 | 20240223 | 103400 | 801833850 | 28150 | 28150 | 28150 | 28100 | 75 |
| 538 | 20240223 | 103300 | 799723650 | 28150 | 28050 | 28150 | 28050 | 77 |
| 539 | 20240223 | 103200 | 797561250 | 28100 | 28000 | 28100 | 28000 | 665 |
| 540 | 20240223 | 103100 | 778884550 | 28050 | 28000 | 28050 | 28000 | 5 |
| 541 | 20240223 | 103000 | 778744500 | 28000 | 28000 | 28000 | 28000 | 71 |
| 542 | 20240223 | 102900 | 776756500 | 28000 | 28000 | 28000 | 28000 | 16 |
| 543 | 20240223 | 102800 | 776308500 | 28000 | 28050 | 28050 | 28000 | 45 |
| 544 | 20240223 | 102700 | 775047000 | 28050 | 28050 | 28050 | 28050 | 12 |
| 545 | 20240223 | 102600 | 774710400 | 28050 | 28000 | 28050 | 28000 | 53 |
| 546 | 20240223 | 102500 | 773226300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 547 | 20240223 | 102400 | 773226300 | 28000 | 28000 | 28000 | 28000 | 5 |
| 548 | 20240223 | 102300 | 773086300 | 28000 | 28000 | 28000 | 28000 | 2 |
| 549 | 20240223 | 102200 | 773030300 | 28000 | 28000 | 28000 | 28000 | 17 |
| 550 | 20240223 | 102100 | 772554300 | 28000 | 28000 | 28050 | 28000 | 9 |
| 551 | 20240223 | 102000 | 772302200 | 28000 | 28050 | 28050 | 28000 | 40 |
| 552 | 20240223 | 101900 | 771180250 | 28050 | 28050 | 28050 | 28050 | 1 |
| 553 | 20240223 | 101800 | 771152200 | 28100 | 28050 | 28100 | 28050 | 40 |
| 554 | 20240223 | 101700 | 770030150 | 28050 | 28000 | 28050 | 28000 | 11 |
| 555 | 20240223 | 101600 | 769722050 | 28000 | 28000 | 28000 | 28000 | 25 |
| 556 | 20240223 | 101500 | 769022050 | 28000 | 28000 | 28000 | 28000 | 401 |
| 557 | 20240223 | 101400 | 757794050 | 28000 | 28000 | 28000 | 28000 | 190 |
| 558 | 20240223 | 101300 | 752474050 | 27900 | 27950 | 28000 | 27900 | 411 |
| 559 | 20240223 | 101200 | 740981600 | 27900 | 27900 | 27900 | 27900 | 6 |
| 560 | 20240223 | 101100 | 740814200 | 27900 | 27800 | 27900 | 27800 | 127 |
| 561 | 20240223 | 101000 | 737271000 | 27850 | 27800 | 27850 | 27800 | 308 |
| 562 | 20240223 | 100900 | 728705800 | 27800 | 27800 | 27800 | 27800 | 116 |
| 563 | 20240223 | 100800 | 725481000 | 27800 | 27750 | 27800 | 27750 | 89 |
| 564 | 20240223 | 100700 | 723007000 | 27800 | 27850 | 27850 | 27750 | 258 |
| 565 | 20240223 | 100600 | 715832650 | 27850 | 27850 | 27850 | 27850 | 1 |
| 566 | 20240223 | 100500 | 715804800 | 27900 | 27900 | 27900 | 27800 | 41 |
| 567 | 20240223 | 100400 | 714664500 | 27800 | 27800 | 27800 | 27800 | 7 |
| 568 | 20240223 | 100300 | 714469900 | 27800 | 27800 | 27900 | 27800 | 132 |
| 569 | 20240223 | 100200 | 710789200 | 27800 | 27900 | 27900 | 27800 | 59 |
| 570 | 20240223 | 100100 | 709148350 | 27850 | 27850 | 27850 | 27850 | 23 |
| 571 | 20240223 | 100000 | 708507800 | 27850 | 27800 | 27850 | 27750 | 199 |
| 572 | 20240223 | 095900 | 702970750 | 27750 | 27750 | 27800 | 27750 | 59 |
| 573 | 20240223 | 095800 | 701333300 | 27750 | 27800 | 27800 | 27750 | 562 |
| 574 | 20240223 | 095700 | 685720850 | 27800 | 27800 | 27850 | 27800 | 43 |
| 575 | 20240223 | 095600 | 684525350 | 27850 | 27800 | 27850 | 27750 | 39 |
| 576 | 20240223 | 095500 | 683441900 | 27850 | 27800 | 27850 | 27800 | 34 |
| 577 | 20240223 | 095400 | 682496650 | 27800 | 27800 | 27800 | 27800 | 64 |
| 578 | 20240223 | 095300 | 680717450 | 27800 | 27800 | 27800 | 27750 | 40 |
| 579 | 20240223 | 095200 | 679606200 | 27750 | 27750 | 27850 | 27750 | 121 |
| 580 | 20240223 | 095100 | 676248350 | 27750 | 27750 | 27800 | 27750 | 36 |
| 581 | 20240223 | 095000 | 675249200 | 27750 | 27800 | 27900 | 27750 | 128 |
| 582 | 20240223 | 094900 | 671692150 | 27800 | 27800 | 27850 | 27700 | 103 |
| 583 | 20240223 | 094800 | 668833100 | 27900 | 27750 | 27900 | 27750 | 621 |
| 584 | 20240223 | 094700 | 651550950 | 27700 | 27700 | 27750 | 27700 | 76 |
| 585 | 20240223 | 094600 | 649444650 | 27700 | 27700 | 27700 | 27700 | 44 |
| 586 | 20240223 | 094500 | 648225850 | 27750 | 27750 | 27750 | 27750 | 146 |
| 587 | 20240223 | 094400 | 644174350 | 27800 | 27800 | 27850 | 27800 | 147 |
| 588 | 20240223 | 094300 | 640087450 | 27800 | 27750 | 27800 | 27750 | 828 |
| 589 | 20240223 | 094200 | 617069300 | 27700 | 27700 | 27750 | 27650 | 357 |
| 590 | 20240223 | 094100 | 607176050 | 27750 | 27700 | 27750 | 27700 | 242 |
| 591 | 20240223 | 094000 | 600472600 | 27700 | 27700 | 27750 | 27700 | 122 |
| 592 | 20240223 | 093900 | 597093100 | 27800 | 27700 | 27800 | 27700 | 150 |
| 593 | 20240223 | 093800 | 592929300 | 27550 | 27650 | 27800 | 27550 | 2281 |
| 594 | 20240223 | 093700 | 529953450 | 27650 | 27800 | 27800 | 27650 | 648 |
| 595 | 20240223 | 093600 | 512022650 | 27800 | 27800 | 27800 | 27700 | 652 |
| 596 | 20240223 | 093500 | 493950900 | 27750 | 27800 | 27800 | 27750 | 840 |
| 597 | 20240223 | 093400 | 470639400 | 27750 | 27750 | 27800 | 27750 | 109 |
| 598 | 20240223 | 093300 | 467610350 | 27800 | 27800 | 27800 | 27750 | 465 |
| 599 | 20240223 | 093200 | 454692700 | 27800 | 27900 | 27900 | 27800 | 2234 |
| 600 | 20240223 | 093100 | 392568300 | 27800 | 27900 | 27900 | 27800 | 626 |
| 601 | 20240223 | 093000 | 375133750 | 27950 | 27950 | 27950 | 27950 | 3 |
| 602 | 20240223 | 092900 | 375049900 | 27900 | 27850 | 27900 | 27850 | 562 |
| 603 | 20240223 | 092800 | 359380400 | 27900 | 27900 | 27950 | 27900 | 638 |
| 604 | 20240223 | 092700 | 341580150 | 27900 | 28000 | 28000 | 27900 | 859 |
| 605 | 20240223 | 092600 | 317589100 | 28000 | 28100 | 28100 | 28000 | 122 |
| 606 | 20240223 | 092500 | 314172850 | 28050 | 28050 | 28050 | 28000 | 565 |
| 607 | 20240223 | 092400 | 298342100 | 28050 | 28050 | 28050 | 28050 | 240 |
| 608 | 20240223 | 092300 | 291610100 | 28050 | 28050 | 28050 | 28050 | 43 |
| 609 | 20240223 | 092200 | 290403950 | 28050 | 28050 | 28050 | 28050 | 37 |
| 610 | 20240223 | 092100 | 289366100 | 28050 | 28050 | 28100 | 28000 | 1122 |
| 611 | 20240223 | 092000 | 257949400 | 28100 | 28100 | 28100 | 28000 | 99 |
| 612 | 20240223 | 091900 | 255168500 | 28100 | 28050 | 28100 | 28000 | 254 |
| 613 | 20240223 | 091800 | 248049100 | 28100 | 28100 | 28100 | 28050 | 149 |
| 614 | 20240223 | 091700 | 243869100 | 28100 | 28100 | 28100 | 28100 | 32 |
| 615 | 20240223 | 091600 | 242969900 | 28050 | 28050 | 28050 | 28050 | 77 |
| 616 | 20240223 | 091500 | 240810050 | 28150 | 28100 | 28150 | 28050 | 1627 |
| 617 | 20240223 | 091400 | 195070250 | 28100 | 28100 | 28100 | 28100 | 733 |
| 618 | 20240223 | 091300 | 174472950 | 28100 | 28200 | 28200 | 28100 | 5 |
| 619 | 20240223 | 091200 | 174332250 | 28100 | 28250 | 28250 | 28100 | 144 |
| 620 | 20240223 | 091100 | 170285350 | 28250 | 28100 | 28250 | 28100 | 264 |
| 621 | 20240223 | 091000 | 162865750 | 28050 | 28200 | 28250 | 28050 | 515 |
| 622 | 20240223 | 090900 | 148337450 | 28200 | 28150 | 28200 | 28050 | 853 |
| 623 | 20240223 | 090800 | 124377300 | 28250 | 28100 | 28250 | 28100 | 71 |
| 624 | 20240223 | 090700 | 122382050 | 28150 | 28250 | 28250 | 28150 | 400 |
| 625 | 20240223 | 090600 | 111121300 | 28200 | 28200 | 28350 | 28200 | 551 |
| 626 | 20240223 | 090500 | 95575500 | 28200 | 28200 | 28200 | 28200 | 42 |
| 627 | 20240223 | 090400 | 94391100 | 28200 | 28350 | 28350 | 28200 | 327 |
| 628 | 20240223 | 090300 | 85165400 | 28350 | 28300 | 28350 | 28300 | 165 |
| 629 | 20240223 | 090200 | 80492650 | 28300 | 28350 | 28350 | 28300 | 97 |
| 630 | 20240223 | 090100 | 77747500 | 28150 | 28250 | 28350 | 28150 | 567 |
| 631 | 20240223 | 090000 | 61764150 | 28350 | 28200 | 28350 | 28150 | 2189 |