33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 192700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 4290 |
| 3 | 20240226 | 192600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 4 | 20240226 | 192500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 5 | 20240226 | 192400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 6 | 20240226 | 192300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 7 | 20240226 | 192200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 8 | 20240226 | 192100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 9 | 20240226 | 192000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 10 | 20240226 | 191900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 11 | 20240226 | 191800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 12 | 20240226 | 191700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 13 | 20240226 | 191600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 14 | 20240226 | 191500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 15 | 20240226 | 191400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 16 | 20240226 | 191300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 17 | 20240226 | 191200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 18 | 20240226 | 191100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 19 | 20240226 | 191000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 20 | 20240226 | 190900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 21 | 20240226 | 190800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 22 | 20240226 | 190700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 23 | 20240226 | 190600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 24 | 20240226 | 190500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 25 | 20240226 | 190400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 26 | 20240226 | 190300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 27 | 20240226 | 190200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 28 | 20240226 | 190100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 29 | 20240226 | 190000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 30 | 20240226 | 185900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 31 | 20240226 | 185800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 32 | 20240226 | 185700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 4290 |
| 33 | 20240226 | 185600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 34 | 20240226 | 185500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 35 | 20240226 | 185400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 36 | 20240226 | 185300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 37 | 20240226 | 185200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 38 | 20240226 | 185100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 39 | 20240226 | 185000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 40 | 20240226 | 184900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 41 | 20240226 | 184800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 42 | 20240226 | 184700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 43 | 20240226 | 184600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 44 | 20240226 | 184500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 45 | 20240226 | 184400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 46 | 20240226 | 184300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 47 | 20240226 | 184200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 48 | 20240226 | 184100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 49 | 20240226 | 184000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 50 | 20240226 | 183900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 51 | 20240226 | 183800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 52 | 20240226 | 183700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 53 | 20240226 | 183600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 54 | 20240226 | 183500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 55 | 20240226 | 183400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 56 | 20240226 | 183300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 57 | 20240226 | 183200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 58 | 20240226 | 183100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 59 | 20240226 | 183000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 60 | 20240226 | 182900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 61 | 20240226 | 182800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 62 | 20240226 | 182700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 4290 |
| 63 | 20240226 | 182600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 64 | 20240226 | 182500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 65 | 20240226 | 182400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 66 | 20240226 | 182300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 67 | 20240226 | 182200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 68 | 20240226 | 182100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 69 | 20240226 | 182000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 70 | 20240226 | 181900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 71 | 20240226 | 181800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 72 | 20240226 | 181700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 73 | 20240226 | 181600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 74 | 20240226 | 181500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 75 | 20240226 | 181400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 76 | 20240226 | 181300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 77 | 20240226 | 181200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 78 | 20240226 | 181100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 79 | 20240226 | 181000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 80 | 20240226 | 180900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 81 | 20240226 | 180800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 82 | 20240226 | 180700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 83 | 20240226 | 180600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 84 | 20240226 | 180500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 85 | 20240226 | 180400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 86 | 20240226 | 180300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 87 | 20240226 | 180200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 88 | 20240226 | 180100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 89 | 20240226 | 180000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 90 | 20240226 | 175900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 91 | 20240226 | 175800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 92 | 20240226 | 175700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 4290 |
| 93 | 20240226 | 175600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 94 | 20240226 | 175500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 95 | 20240226 | 175400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 96 | 20240226 | 175300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 97 | 20240226 | 175200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 98 | 20240226 | 175100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 99 | 20240226 | 175000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 100 | 20240226 | 174900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 101 | 20240226 | 174800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 102 | 20240226 | 174700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 103 | 20240226 | 174600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 104 | 20240226 | 174500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 105 | 20240226 | 174400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 106 | 20240226 | 174300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 107 | 20240226 | 174200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 108 | 20240226 | 174100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 109 | 20240226 | 174000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 110 | 20240226 | 173900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 111 | 20240226 | 173800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 112 | 20240226 | 173700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 113 | 20240226 | 173600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 114 | 20240226 | 173500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 115 | 20240226 | 173400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 116 | 20240226 | 173300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 117 | 20240226 | 173200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 118 | 20240226 | 173100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 119 | 20240226 | 173000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 120 | 20240226 | 172900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 121 | 20240226 | 172800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 122 | 20240226 | 172700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 4290 |
| 123 | 20240226 | 172600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 124 | 20240226 | 172500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 125 | 20240226 | 172400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 126 | 20240226 | 172300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 127 | 20240226 | 172200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 128 | 20240226 | 172100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 129 | 20240226 | 172000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 130 | 20240226 | 171900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 131 | 20240226 | 171800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 132 | 20240226 | 171700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 133 | 20240226 | 171600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 134 | 20240226 | 171500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 135 | 20240226 | 171400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 136 | 20240226 | 171300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 137 | 20240226 | 171200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 138 | 20240226 | 171100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 139 | 20240226 | 171000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 140 | 20240226 | 170900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 141 | 20240226 | 170800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 142 | 20240226 | 170700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 143 | 20240226 | 170600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 144 | 20240226 | 170500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 145 | 20240226 | 170400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 146 | 20240226 | 170300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 147 | 20240226 | 170200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 148 | 20240226 | 170100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 149 | 20240226 | 170000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 150 | 20240226 | 165900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 151 | 20240226 | 165800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 152 | 20240226 | 165700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 4290 |
| 153 | 20240226 | 165600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 154 | 20240226 | 165500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 155 | 20240226 | 165400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 156 | 20240226 | 165300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 157 | 20240226 | 165200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 158 | 20240226 | 165100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 159 | 20240226 | 165000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 160 | 20240226 | 164900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 161 | 20240226 | 164800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 162 | 20240226 | 164700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 163 | 20240226 | 164600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 164 | 20240226 | 164500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 165 | 20240226 | 164400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 166 | 20240226 | 164300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 167 | 20240226 | 164200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 168 | 20240226 | 164100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 169 | 20240226 | 164000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 170 | 20240226 | 163900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 171 | 20240226 | 163800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 172 | 20240226 | 163700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 173 | 20240226 | 163600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 174 | 20240226 | 163500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 175 | 20240226 | 163400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 176 | 20240226 | 163300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 177 | 20240226 | 163200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 178 | 20240226 | 163100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 179 | 20240226 | 163000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 180 | 20240226 | 162900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 181 | 20240226 | 162800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 182 | 20240226 | 162700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 4290 |
| 183 | 20240226 | 162600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 184 | 20240226 | 162500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 185 | 20240226 | 162400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 186 | 20240226 | 162300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 187 | 20240226 | 162200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 188 | 20240226 | 162100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 189 | 20240226 | 162000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 190 | 20240226 | 161900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 191 | 20240226 | 161800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 192 | 20240226 | 161700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 193 | 20240226 | 161600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 194 | 20240226 | 161500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 195 | 20240226 | 161400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 196 | 20240226 | 161300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 197 | 20240226 | 161200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 198 | 20240226 | 161100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 199 | 20240226 | 161000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 200 | 20240226 | 160900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 201 | 20240226 | 160800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 202 | 20240226 | 160700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 203 | 20240226 | 160600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 204 | 20240226 | 160500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 205 | 20240226 | 160400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 206 | 20240226 | 160300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 207 | 20240226 | 160200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 208 | 20240226 | 160100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 209 | 20240226 | 160000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 210 | 20240226 | 155900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 211 | 20240226 | 155800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 212 | 20240226 | 155700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 4290 |
| 213 | 20240226 | 155600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 214 | 20240226 | 155500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 215 | 20240226 | 155400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 216 | 20240226 | 155300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 217 | 20240226 | 155200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 218 | 20240226 | 155100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 219 | 20240226 | 155000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 220 | 20240226 | 154900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 221 | 20240226 | 154800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 222 | 20240226 | 154700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 223 | 20240226 | 154600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 224 | 20240226 | 154500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 225 | 20240226 | 154400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 226 | 20240226 | 154300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 227 | 20240226 | 154200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 228 | 20240226 | 154100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 229 | 20240226 | 154000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 230 | 20240226 | 153900 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 231 | 20240226 | 153800 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 232 | 20240226 | 153700 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 233 | 20240226 | 153600 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 234 | 20240226 | 153500 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 235 | 20240226 | 153400 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 236 | 20240226 | 153300 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 237 | 20240226 | 153200 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 238 | 20240226 | 153100 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 239 | 20240226 | 153000 | 9648955800 | 30700 | 30700 | 30700 | 30700 | 4290 |
| 240 | 20240226 | 152900 | 9517252800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 241 | 20240226 | 152800 | 9517252800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 242 | 20240226 | 152700 | 9517252800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 243 | 20240226 | 152600 | 9517252800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 244 | 20240226 | 152500 | 9517252800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 245 | 20240226 | 152400 | 9517252800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 246 | 20240226 | 152300 | 9517252800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 247 | 20240226 | 152200 | 9517252800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 248 | 20240226 | 152100 | 9517252800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 249 | 20240226 | 152000 | 9517252800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 250 | 20240226 | 151900 | 9517252800 | 30700 | 30700 | 30750 | 30650 | 638 |
| 251 | 20240226 | 151800 | 9497668650 | 30700 | 30750 | 30750 | 30650 | 1932 |
| 252 | 20240226 | 151700 | 9438320400 | 30750 | 30850 | 30850 | 30700 | 1256 |
| 253 | 20240226 | 151600 | 9399649150 | 30900 | 31000 | 31000 | 30900 | 303 |
| 254 | 20240226 | 151500 | 9390279400 | 31000 | 30950 | 31000 | 30900 | 162 |
| 255 | 20240226 | 151400 | 9385263850 | 30950 | 30950 | 30950 | 30850 | 1159 |
| 256 | 20240226 | 151300 | 9349397450 | 30950 | 30850 | 30950 | 30850 | 1600 |
| 257 | 20240226 | 151200 | 9299970050 | 30900 | 30950 | 30950 | 30900 | 769 |
| 258 | 20240226 | 151100 | 9276207850 | 30950 | 30900 | 30950 | 30900 | 1006 |
| 259 | 20240226 | 151000 | 9245121250 | 30900 | 30900 | 30900 | 30900 | 236 |
| 260 | 20240226 | 150900 | 9237828850 | 30900 | 30900 | 30950 | 30900 | 882 |
| 261 | 20240226 | 150800 | 9210574850 | 30850 | 30850 | 30850 | 30850 | 314 |
| 262 | 20240226 | 150700 | 9200887950 | 30850 | 30850 | 30850 | 30850 | 685 |
| 263 | 20240226 | 150600 | 9179755700 | 30850 | 30900 | 30900 | 30850 | 2 |
| 264 | 20240226 | 150500 | 9179693950 | 30900 | 30900 | 30900 | 30900 | 188 |
| 265 | 20240226 | 150400 | 9173884750 | 30950 | 30900 | 30950 | 30900 | 1270 |
| 266 | 20240226 | 150300 | 9134592150 | 30950 | 30900 | 30950 | 30900 | 1739 |
| 267 | 20240226 | 150200 | 9080841050 | 30850 | 30800 | 30900 | 30800 | 856 |
| 268 | 20240226 | 150100 | 9054435300 | 30800 | 30850 | 30850 | 30800 | 46 |
| 269 | 20240226 | 150000 | 9053018300 | 30800 | 30800 | 30800 | 30800 | 177 |
| 270 | 20240226 | 145900 | 9047566700 | 30750 | 30750 | 30800 | 30750 | 516 |
| 271 | 20240226 | 145800 | 9031674700 | 30800 | 30800 | 30800 | 30700 | 611 |
| 272 | 20240226 | 145700 | 9012863800 | 30700 | 30750 | 30800 | 30700 | 888 |
| 273 | 20240226 | 145600 | 8985567550 | 30700 | 30700 | 30700 | 30700 | 139 |
| 274 | 20240226 | 145500 | 8981300250 | 30700 | 30700 | 30700 | 30700 | 741 |
| 275 | 20240226 | 145400 | 8958551550 | 30650 | 30700 | 30700 | 30650 | 1326 |
| 276 | 20240226 | 145300 | 8917851450 | 30700 | 30700 | 30700 | 30700 | 47 |
| 277 | 20240226 | 145200 | 8916408550 | 30700 | 30700 | 30750 | 30700 | 103 |
| 278 | 20240226 | 145100 | 8913246300 | 30700 | 30750 | 30750 | 30700 | 536 |
| 279 | 20240226 | 145000 | 8896791050 | 30700 | 30750 | 30750 | 30700 | 118 |
| 280 | 20240226 | 144900 | 8893168400 | 30750 | 30750 | 30750 | 30750 | 51 |
| 281 | 20240226 | 144800 | 8891600150 | 30700 | 30700 | 30750 | 30700 | 316 |
| 282 | 20240226 | 144700 | 8881894900 | 30700 | 30750 | 30750 | 30700 | 37 |
| 283 | 20240226 | 144600 | 8880757400 | 30750 | 30700 | 30750 | 30700 | 972 |
| 284 | 20240226 | 144500 | 8850916800 | 30750 | 30700 | 30750 | 30700 | 117 |
| 285 | 20240226 | 144400 | 8847319750 | 30700 | 30750 | 30750 | 30700 | 1309 |
| 286 | 20240226 | 144300 | 8807098200 | 30750 | 30750 | 30800 | 30750 | 676 |
| 287 | 20240226 | 144200 | 8786311150 | 30800 | 30800 | 30800 | 30800 | 240 |
| 288 | 20240226 | 144100 | 8778919150 | 30800 | 30850 | 30850 | 30800 | 931 |
| 289 | 20240226 | 144000 | 8750232550 | 30850 | 30800 | 30850 | 30800 | 10 |
| 290 | 20240226 | 143900 | 8749924300 | 30800 | 30850 | 30850 | 30800 | 17 |
| 291 | 20240226 | 143800 | 8749400300 | 30850 | 30800 | 30850 | 30800 | 147 |
| 292 | 20240226 | 143700 | 8744872050 | 30800 | 30800 | 30850 | 30800 | 75 |
| 293 | 20240226 | 143600 | 8742562000 | 30800 | 30800 | 30800 | 30800 | 508 |
| 294 | 20240226 | 143500 | 8726915600 | 30800 | 30800 | 30800 | 30800 | 372 |
| 295 | 20240226 | 143400 | 8715458000 | 30800 | 30800 | 30800 | 30800 | 172 |
| 296 | 20240226 | 143300 | 8710160400 | 30850 | 30850 | 30850 | 30800 | 956 |
| 297 | 20240226 | 143200 | 8680707150 | 30850 | 30800 | 30850 | 30800 | 169 |
| 298 | 20240226 | 143100 | 8675495450 | 30800 | 30800 | 30800 | 30800 | 0 |
| 299 | 20240226 | 143000 | 8675495450 | 30800 | 30750 | 30800 | 30700 | 869 |
| 300 | 20240226 | 142900 | 8648771000 | 30750 | 30750 | 30750 | 30750 | 52 |
| 301 | 20240226 | 142800 | 8647172000 | 30750 | 30750 | 30800 | 30750 | 246 |
| 302 | 20240226 | 142700 | 8639602500 | 30800 | 30800 | 30800 | 30800 | 12 |
| 303 | 20240226 | 142600 | 8639232900 | 30800 | 30800 | 30850 | 30750 | 688 |
| 304 | 20240226 | 142500 | 8618061950 | 30800 | 30850 | 30850 | 30800 | 353 |
| 305 | 20240226 | 142400 | 8607188500 | 30800 | 30850 | 30850 | 30800 | 523 |
| 306 | 20240226 | 142300 | 8591063050 | 30850 | 30900 | 30900 | 30850 | 70 |
| 307 | 20240226 | 142200 | 8588901550 | 30900 | 30950 | 30950 | 30900 | 1085 |
| 308 | 20240226 | 142100 | 8555335600 | 30950 | 30900 | 30950 | 30900 | 215 |
| 309 | 20240226 | 142000 | 8548686100 | 30900 | 30900 | 30950 | 30900 | 36 |
| 310 | 20240226 | 141900 | 8547573650 | 30900 | 30900 | 30900 | 30900 | 125 |
| 311 | 20240226 | 141800 | 8543711150 | 30850 | 30950 | 30950 | 30850 | 96 |
| 312 | 20240226 | 141700 | 8540744750 | 30950 | 30850 | 30950 | 30850 | 258 |
| 313 | 20240226 | 141600 | 8532772550 | 30900 | 30900 | 30900 | 30900 | 341 |
| 314 | 20240226 | 141500 | 8522235650 | 30850 | 30900 | 30900 | 30850 | 515 |
| 315 | 20240226 | 141400 | 8506338100 | 30900 | 30900 | 30900 | 30900 | 2 |
| 316 | 20240226 | 141300 | 8506276300 | 30900 | 30900 | 30900 | 30900 | 45 |
| 317 | 20240226 | 141200 | 8504885800 | 30900 | 30850 | 30900 | 30850 | 190 |
| 318 | 20240226 | 141100 | 8499015300 | 30850 | 30850 | 30850 | 30850 | 28 |
| 319 | 20240226 | 141000 | 8498151500 | 30850 | 30850 | 30900 | 30850 | 210 |
| 320 | 20240226 | 140900 | 8491672950 | 30850 | 30850 | 30900 | 30850 | 340 |
| 321 | 20240226 | 140800 | 8481181450 | 30850 | 30850 | 30900 | 30850 | 210 |
| 322 | 20240226 | 140700 | 8474702700 | 30850 | 30850 | 30850 | 30850 | 84 |
| 323 | 20240226 | 140600 | 8472111300 | 30850 | 30850 | 30850 | 30850 | 120 |
| 324 | 20240226 | 140500 | 8468409300 | 30850 | 30900 | 30900 | 30850 | 409 |
| 325 | 20240226 | 140400 | 8455786650 | 30900 | 30900 | 30900 | 30900 | 43 |
| 326 | 20240226 | 140300 | 8454457950 | 30900 | 30900 | 30900 | 30900 | 763 |
| 327 | 20240226 | 140200 | 8430881250 | 30900 | 30900 | 30900 | 30900 | 184 |
| 328 | 20240226 | 140100 | 8425195650 | 30900 | 30900 | 30900 | 30900 | 147 |
| 329 | 20240226 | 140000 | 8420653350 | 30900 | 30900 | 30900 | 30900 | 358 |
| 330 | 20240226 | 135900 | 8409591150 | 30900 | 30900 | 30900 | 30850 | 567 |
| 331 | 20240226 | 135800 | 8392091450 | 30900 | 30900 | 30900 | 30900 | 1 |
| 332 | 20240226 | 135700 | 8392060550 | 30900 | 30900 | 30900 | 30850 | 113 |
| 333 | 20240226 | 135600 | 8388569900 | 30850 | 30900 | 30900 | 30850 | 107 |
| 334 | 20240226 | 135500 | 8385265400 | 30900 | 30950 | 30950 | 30900 | 27 |
| 335 | 20240226 | 135400 | 8384430750 | 30950 | 30800 | 30950 | 30800 | 39 |
| 336 | 20240226 | 135300 | 8383224100 | 30800 | 31000 | 31000 | 30800 | 3422 |
| 337 | 20240226 | 135200 | 8277625500 | 31000 | 30950 | 31000 | 30950 | 856 |
| 338 | 20240226 | 135100 | 8251131300 | 30950 | 30900 | 30950 | 30900 | 1096 |
| 339 | 20240226 | 135000 | 8217264150 | 30750 | 30750 | 30900 | 30700 | 2056 |
| 340 | 20240226 | 134900 | 8153909400 | 30700 | 30750 | 30750 | 30700 | 143 |
| 341 | 20240226 | 134800 | 8149518600 | 30800 | 30800 | 30800 | 30700 | 301 |
| 342 | 20240226 | 134700 | 8140257900 | 30800 | 30800 | 30800 | 30800 | 103 |
| 343 | 20240226 | 134600 | 8137085500 | 30800 | 30700 | 30800 | 30700 | 159 |
| 344 | 20240226 | 134500 | 8132196000 | 30700 | 30850 | 30850 | 30700 | 220 |
| 345 | 20240226 | 134400 | 8125436400 | 30850 | 30800 | 30850 | 30700 | 2243 |
| 346 | 20240226 | 134300 | 8056480500 | 30750 | 30800 | 30800 | 30750 | 52 |
| 347 | 20240226 | 134200 | 8054881350 | 30800 | 30800 | 30800 | 30750 | 150 |
| 348 | 20240226 | 134100 | 8050262850 | 30800 | 30850 | 30900 | 30800 | 125 |
| 349 | 20240226 | 134000 | 8046411000 | 30900 | 30900 | 30950 | 30900 | 359 |
| 350 | 20240226 | 133900 | 8035317650 | 30900 | 30900 | 30900 | 30900 | 329 |
| 351 | 20240226 | 133800 | 8025151550 | 30900 | 30900 | 30900 | 30900 | 1148 |
| 352 | 20240226 | 133700 | 7989678350 | 30950 | 30950 | 30950 | 30900 | 312 |
| 353 | 20240226 | 133600 | 7980022200 | 30950 | 31050 | 31050 | 30950 | 604 |
| 354 | 20240226 | 133500 | 7961287450 | 31000 | 30950 | 31000 | 30900 | 1903 |
| 355 | 20240226 | 133400 | 7902356250 | 30900 | 30900 | 30900 | 30900 | 73 |
| 356 | 20240226 | 133300 | 7900100550 | 30900 | 30850 | 30900 | 30850 | 276 |
| 357 | 20240226 | 133200 | 7891576150 | 30750 | 30800 | 30850 | 30750 | 197 |
| 358 | 20240226 | 133100 | 7885510350 | 30800 | 30800 | 30800 | 30750 | 437 |
| 359 | 20240226 | 133000 | 7872052500 | 30750 | 30750 | 30800 | 30750 | 183 |
| 360 | 20240226 | 132900 | 7866421750 | 30750 | 30750 | 30750 | 30750 | 114 |
| 361 | 20240226 | 132800 | 7862916250 | 30750 | 30800 | 30800 | 30750 | 30 |
| 362 | 20240226 | 132700 | 7861992650 | 30750 | 30750 | 30750 | 30750 | 66 |
| 363 | 20240226 | 132600 | 7859963150 | 30800 | 30750 | 30800 | 30750 | 250 |
| 364 | 20240226 | 132500 | 7852265650 | 30750 | 30800 | 30800 | 30750 | 127 |
| 365 | 20240226 | 132400 | 7848359000 | 30800 | 30850 | 30850 | 30800 | 263 |
| 366 | 20240226 | 132300 | 7840258300 | 30850 | 30850 | 30850 | 30850 | 724 |
| 367 | 20240226 | 132200 | 7817922900 | 30850 | 30800 | 30850 | 30750 | 615 |
| 368 | 20240226 | 132100 | 7798962850 | 30800 | 30800 | 30800 | 30800 | 98 |
| 369 | 20240226 | 132000 | 7795944450 | 30750 | 30800 | 30800 | 30750 | 205 |
| 370 | 20240226 | 131900 | 7789639850 | 30800 | 30800 | 30800 | 30800 | 61 |
| 371 | 20240226 | 131800 | 7787761050 | 30850 | 30900 | 30900 | 30850 | 100 |
| 372 | 20240226 | 131700 | 7784671550 | 30900 | 30800 | 30900 | 30800 | 470 |
| 373 | 20240226 | 131600 | 7770195150 | 30800 | 30800 | 30800 | 30800 | 15 |
| 374 | 20240226 | 131500 | 7769733150 | 30800 | 30750 | 30800 | 30750 | 115 |
| 375 | 20240226 | 131400 | 7766191200 | 30750 | 30900 | 30900 | 30750 | 352 |
| 376 | 20240226 | 131300 | 7755348950 | 30900 | 30900 | 30900 | 30850 | 1079 |
| 377 | 20240226 | 131200 | 7722008050 | 30900 | 30950 | 30950 | 30900 | 856 |
| 378 | 20240226 | 131100 | 7695552150 | 30950 | 30950 | 30950 | 30950 | 370 |
| 379 | 20240226 | 131000 | 7684100650 | 30950 | 31000 | 31000 | 30950 | 236 |
| 380 | 20240226 | 130900 | 7676787000 | 31000 | 31000 | 31000 | 30950 | 503 |
| 381 | 20240226 | 130800 | 7661206550 | 30950 | 30950 | 30950 | 30950 | 412 |
| 382 | 20240226 | 130700 | 7648455150 | 30950 | 30950 | 30950 | 30950 | 82 |
| 383 | 20240226 | 130600 | 7645917250 | 30900 | 30950 | 31000 | 30900 | 186 |
| 384 | 20240226 | 130500 | 7640159900 | 31000 | 30950 | 31000 | 30950 | 557 |
| 385 | 20240226 | 130400 | 7622920700 | 30950 | 30950 | 30950 | 30950 | 109 |
| 386 | 20240226 | 130300 | 7619547150 | 31000 | 31000 | 31000 | 31000 | 68 |
| 387 | 20240226 | 130200 | 7617439150 | 31000 | 30950 | 31000 | 30950 | 450 |
| 388 | 20240226 | 130100 | 7603490050 | 30950 | 30950 | 31000 | 30950 | 90 |
| 389 | 20240226 | 130000 | 7600703950 | 30950 | 30950 | 31000 | 30900 | 494 |
| 390 | 20240226 | 125900 | 7585407600 | 30950 | 30900 | 30950 | 30900 | 78 |
| 391 | 20240226 | 125800 | 7582994800 | 30950 | 30950 | 30950 | 30900 | 235 |
| 392 | 20240226 | 125700 | 7575722400 | 30950 | 31000 | 31000 | 30900 | 482 |
| 393 | 20240226 | 125600 | 7560801100 | 31000 | 30950 | 31000 | 30950 | 29 |
| 394 | 20240226 | 125500 | 7559903350 | 31000 | 31000 | 31000 | 30950 | 229 |
| 395 | 20240226 | 125400 | 7552813700 | 31000 | 30900 | 31000 | 30900 | 465 |
| 396 | 20240226 | 125300 | 7538421300 | 30950 | 30900 | 30950 | 30900 | 169 |
| 397 | 20240226 | 125200 | 7533193200 | 30950 | 31000 | 31000 | 30900 | 516 |
| 398 | 20240226 | 125100 | 7517221800 | 31000 | 31050 | 31050 | 31000 | 200 |
| 399 | 20240226 | 125000 | 7511012300 | 31100 | 31100 | 31150 | 31100 | 267 |
| 400 | 20240226 | 124900 | 7502708550 | 31150 | 31100 | 31150 | 31100 | 594 |
| 401 | 20240226 | 124800 | 7484223650 | 31100 | 31050 | 31150 | 31050 | 479 |
| 402 | 20240226 | 124700 | 7469322950 | 31050 | 31100 | 31100 | 31050 | 549 |
| 403 | 20240226 | 124600 | 7452253500 | 31050 | 31050 | 31050 | 31000 | 843 |
| 404 | 20240226 | 124500 | 7426105100 | 31050 | 31000 | 31100 | 31000 | 709 |
| 405 | 20240226 | 124400 | 7404075350 | 30950 | 31100 | 31100 | 30950 | 1497 |
| 406 | 20240226 | 124300 | 7357556200 | 31050 | 31050 | 31100 | 31050 | 1136 |
| 407 | 20240226 | 124200 | 7322280800 | 31000 | 30950 | 31050 | 30950 | 753 |
| 408 | 20240226 | 124100 | 7298921800 | 31000 | 31000 | 31000 | 30950 | 1155 |
| 409 | 20240226 | 124000 | 7263116900 | 31000 | 30950 | 31000 | 30900 | 1452 |
| 410 | 20240226 | 123900 | 7218204550 | 30950 | 30950 | 30950 | 30900 | 208 |
| 411 | 20240226 | 123800 | 7211767450 | 31000 | 30950 | 31000 | 30950 | 11 |
| 412 | 20240226 | 123700 | 7211426800 | 30950 | 30950 | 30950 | 30950 | 66 |
| 413 | 20240226 | 123600 | 7209384100 | 30950 | 30950 | 31000 | 30900 | 613 |
| 414 | 20240226 | 123500 | 7190411950 | 30950 | 31000 | 31000 | 30950 | 211 |
| 415 | 20240226 | 123400 | 7183880950 | 30900 | 31000 | 31000 | 30900 | 48 |
| 416 | 20240226 | 123300 | 7182393050 | 31000 | 30950 | 31000 | 30950 | 1389 |
| 417 | 20240226 | 123200 | 7139338800 | 31000 | 30900 | 31000 | 30900 | 450 |
| 418 | 20240226 | 123100 | 7125410450 | 30950 | 30850 | 30950 | 30850 | 1262 |
| 419 | 20240226 | 123000 | 7086431100 | 30800 | 30800 | 30800 | 30650 | 250 |
| 420 | 20240226 | 122900 | 7078746900 | 30800 | 30700 | 30800 | 30700 | 200 |
| 421 | 20240226 | 122800 | 7072597600 | 30700 | 30700 | 30750 | 30700 | 75 |
| 422 | 20240226 | 122700 | 7070294200 | 30750 | 30800 | 30800 | 30750 | 23 |
| 423 | 20240226 | 122600 | 7069585850 | 30850 | 30600 | 30850 | 30600 | 103 |
| 424 | 20240226 | 122500 | 7066426000 | 30650 | 30650 | 30700 | 30650 | 327 |
| 425 | 20240226 | 122400 | 7056400500 | 30850 | 30750 | 30850 | 30750 | 118 |
| 426 | 20240226 | 122300 | 7052765000 | 30600 | 30700 | 30700 | 30600 | 357 |
| 427 | 20240226 | 122200 | 7041813700 | 30700 | 30800 | 30800 | 30700 | 305 |
| 428 | 20240226 | 122100 | 7032429200 | 30850 | 30750 | 30850 | 30750 | 301 |
| 429 | 20240226 | 122000 | 7023164950 | 30750 | 30650 | 30750 | 30650 | 649 |
| 430 | 20240226 | 121900 | 7003210200 | 30600 | 30650 | 30650 | 30600 | 264 |
| 431 | 20240226 | 121800 | 6995119550 | 30600 | 30850 | 30900 | 30600 | 1626 |
| 432 | 20240226 | 121700 | 6945154050 | 30850 | 30850 | 30850 | 30850 | 216 |
| 433 | 20240226 | 121600 | 6938490450 | 30850 | 30850 | 30850 | 30750 | 535 |
| 434 | 20240226 | 121500 | 6922015150 | 30900 | 31000 | 31000 | 30900 | 2063 |
| 435 | 20240226 | 121400 | 6858267750 | 31000 | 30900 | 31000 | 30900 | 157 |
| 436 | 20240226 | 121300 | 6853411100 | 30900 | 30900 | 30950 | 30900 | 10 |
| 437 | 20240226 | 121200 | 6853101850 | 30900 | 30900 | 30950 | 30900 | 452 |
| 438 | 20240226 | 121100 | 6839119250 | 30900 | 30950 | 30950 | 30900 | 105 |
| 439 | 20240226 | 121000 | 6835874650 | 30950 | 31000 | 31000 | 30950 | 166 |
| 440 | 20240226 | 120900 | 6830732200 | 31000 | 31050 | 31050 | 31000 | 180 |
| 441 | 20240226 | 120800 | 6825143950 | 31050 | 31050 | 31050 | 31000 | 120 |
| 442 | 20240226 | 120700 | 6821421900 | 31050 | 31050 | 31050 | 31050 | 392 |
| 443 | 20240226 | 120600 | 6809250300 | 31050 | 30900 | 31050 | 30900 | 1977 |
| 444 | 20240226 | 120500 | 6747940100 | 30900 | 31000 | 31000 | 30900 | 304 |
| 445 | 20240226 | 120400 | 6738530200 | 30950 | 30950 | 30950 | 30900 | 830 |
| 446 | 20240226 | 120300 | 6712859150 | 30950 | 31000 | 31000 | 30900 | 799 |
| 447 | 20240226 | 120200 | 6688111450 | 31000 | 30950 | 31000 | 30900 | 357 |
| 448 | 20240226 | 120100 | 6677063750 | 30950 | 30900 | 30950 | 30900 | 215 |
| 449 | 20240226 | 120000 | 6670416900 | 30900 | 30900 | 30900 | 30900 | 325 |
| 450 | 20240226 | 115900 | 6660374400 | 30900 | 30900 | 30900 | 30900 | 179 |
| 451 | 20240226 | 115800 | 6654843300 | 30900 | 31000 | 31000 | 30850 | 551 |
| 452 | 20240226 | 115700 | 6637792800 | 31000 | 30950 | 31000 | 30950 | 2847 |
| 453 | 20240226 | 115600 | 6549571550 | 30950 | 30900 | 30950 | 30900 | 363 |
| 454 | 20240226 | 115500 | 6538349000 | 30900 | 30700 | 30900 | 30700 | 2152 |
| 455 | 20240226 | 115400 | 6472018600 | 30700 | 30650 | 30700 | 30650 | 130 |
| 456 | 20240226 | 115300 | 6468029100 | 30650 | 30650 | 30650 | 30650 | 168 |
| 457 | 20240226 | 115200 | 6462879900 | 30650 | 30600 | 30650 | 30600 | 233 |
| 458 | 20240226 | 115100 | 6455742050 | 30650 | 30600 | 30650 | 30600 | 148 |
| 459 | 20240226 | 115000 | 6451208350 | 30600 | 30600 | 30600 | 30600 | 388 |
| 460 | 20240226 | 114900 | 6439335550 | 30550 | 30550 | 30550 | 30550 | 5 |
| 461 | 20240226 | 114800 | 6439182800 | 30550 | 30550 | 30550 | 30550 | 22 |
| 462 | 20240226 | 114700 | 6438510700 | 30600 | 30550 | 30600 | 30550 | 226 |
| 463 | 20240226 | 114600 | 6431605450 | 30550 | 30500 | 30550 | 30500 | 148 |
| 464 | 20240226 | 114500 | 6427084100 | 30500 | 30500 | 30500 | 30500 | 484 |
| 465 | 20240226 | 114400 | 6412322100 | 30550 | 30450 | 30550 | 30450 | 573 |
| 466 | 20240226 | 114300 | 6394839050 | 30500 | 30500 | 30500 | 30500 | 22 |
| 467 | 20240226 | 114200 | 6394168050 | 30500 | 30500 | 30500 | 30450 | 97 |
| 468 | 20240226 | 114100 | 6391209850 | 30550 | 30550 | 30550 | 30450 | 44 |
| 469 | 20240226 | 114000 | 6389867500 | 30500 | 30550 | 30550 | 30500 | 232 |
| 470 | 20240226 | 113900 | 6382790450 | 30550 | 30500 | 30550 | 30450 | 189 |
| 471 | 20240226 | 113800 | 6377025900 | 30500 | 30500 | 30500 | 30400 | 94 |
| 472 | 20240226 | 113700 | 6374166100 | 30500 | 30500 | 30500 | 30500 | 2 |
| 473 | 20240226 | 113600 | 6374105100 | 30500 | 30400 | 30550 | 30400 | 84 |
| 474 | 20240226 | 113500 | 6371543450 | 30450 | 30300 | 30450 | 30300 | 873 |
| 475 | 20240226 | 113400 | 6344996800 | 30350 | 30350 | 30350 | 30300 | 950 |
| 476 | 20240226 | 113300 | 6316209000 | 30350 | 30350 | 30350 | 30300 | 665 |
| 477 | 20240226 | 113200 | 6296046550 | 30350 | 30400 | 30400 | 30300 | 1081 |
| 478 | 20240226 | 113100 | 6263236800 | 30350 | 30350 | 30350 | 30350 | 2 |
| 479 | 20240226 | 113000 | 6263176100 | 30350 | 30400 | 30450 | 30350 | 505 |
| 480 | 20240226 | 112900 | 6247812100 | 30450 | 30400 | 30450 | 30400 | 103 |
| 481 | 20240226 | 112800 | 6244680700 | 30400 | 30400 | 30500 | 30350 | 262 |
| 482 | 20240226 | 112700 | 6236713350 | 30400 | 30450 | 30450 | 30400 | 1086 |
| 483 | 20240226 | 112600 | 6203666850 | 30500 | 30500 | 30500 | 30450 | 95 |
| 484 | 20240226 | 112500 | 6200772400 | 30500 | 30500 | 30500 | 30500 | 145 |
| 485 | 20240226 | 112400 | 6196349900 | 30500 | 30550 | 30550 | 30450 | 587 |
| 486 | 20240226 | 112300 | 6178446950 | 30500 | 30450 | 30500 | 30450 | 238 |
| 487 | 20240226 | 112200 | 6171189900 | 30450 | 30500 | 30500 | 30450 | 424 |
| 488 | 20240226 | 112100 | 6158257950 | 30500 | 30550 | 30600 | 30500 | 373 |
| 489 | 20240226 | 112000 | 6146862700 | 30550 | 30550 | 30650 | 30550 | 18 |
| 490 | 20240226 | 111900 | 6146312150 | 30550 | 30550 | 30700 | 30500 | 328 |
| 491 | 20240226 | 111800 | 6136254950 | 30500 | 30450 | 30500 | 30450 | 310 |
| 492 | 20240226 | 111700 | 6126814050 | 30450 | 30550 | 30550 | 30450 | 632 |
| 493 | 20240226 | 111600 | 6107537250 | 30550 | 30500 | 30550 | 30500 | 220 |
| 494 | 20240226 | 111500 | 6100826400 | 30400 | 30400 | 30450 | 30400 | 46 |
| 495 | 20240226 | 111400 | 6099427950 | 30400 | 30350 | 30450 | 30350 | 779 |
| 496 | 20240226 | 111300 | 6075748900 | 30400 | 30350 | 30400 | 30300 | 614 |
| 497 | 20240226 | 111200 | 6057120150 | 30350 | 30400 | 30400 | 30350 | 570 |
| 498 | 20240226 | 111100 | 6039793350 | 30400 | 30350 | 30400 | 30350 | 65 |
| 499 | 20240226 | 111000 | 6037820450 | 30450 | 30300 | 30450 | 30300 | 576 |
| 500 | 20240226 | 110900 | 6020346850 | 30350 | 30350 | 30450 | 30350 | 822 |
| 501 | 20240226 | 110800 | 5995395150 | 30350 | 30450 | 30450 | 30350 | 690 |
| 502 | 20240226 | 110700 | 5974425850 | 30450 | 30450 | 30500 | 30450 | 522 |
| 503 | 20240226 | 110600 | 5958521300 | 30450 | 30450 | 30500 | 30450 | 449 |
| 504 | 20240226 | 110500 | 5944838900 | 30500 | 30450 | 30500 | 30450 | 662 |
| 505 | 20240226 | 110400 | 5924667600 | 30500 | 30450 | 30500 | 30450 | 58 |
| 506 | 20240226 | 110300 | 5922900050 | 30450 | 30450 | 30450 | 30450 | 80 |
| 507 | 20240226 | 110200 | 5920464050 | 30500 | 30450 | 30500 | 30450 | 709 |
| 508 | 20240226 | 110100 | 5898847100 | 30450 | 30450 | 30500 | 30450 | 352 |
| 509 | 20240226 | 110000 | 5888112250 | 30500 | 30450 | 30500 | 30450 | 124 |
| 510 | 20240226 | 105900 | 5884336000 | 30450 | 30450 | 30450 | 30450 | 150 |
| 511 | 20240226 | 105800 | 5879768500 | 30500 | 30500 | 30500 | 30450 | 96 |
| 512 | 20240226 | 105700 | 5876842650 | 30500 | 30550 | 30550 | 30450 | 304 |
| 513 | 20240226 | 105600 | 5867563050 | 30550 | 30500 | 30550 | 30450 | 869 |
| 514 | 20240226 | 105500 | 5841074550 | 30550 | 30500 | 30550 | 30450 | 241 |
| 515 | 20240226 | 105400 | 5833719150 | 30450 | 30450 | 30450 | 30450 | 0 |
| 516 | 20240226 | 105300 | 5833719150 | 30450 | 30400 | 30550 | 30400 | 391 |
| 517 | 20240226 | 105200 | 5821803600 | 30400 | 30350 | 30400 | 30300 | 582 |
| 518 | 20240226 | 105100 | 5804112750 | 30350 | 30400 | 30400 | 30350 | 174 |
| 519 | 20240226 | 105000 | 5798831750 | 30350 | 30400 | 30400 | 30300 | 190 |
| 520 | 20240226 | 104900 | 5793066400 | 30400 | 30300 | 30400 | 30300 | 693 |
| 521 | 20240226 | 104800 | 5772047050 | 30350 | 30450 | 30450 | 30300 | 1471 |
| 522 | 20240226 | 104700 | 5727391300 | 30450 | 30550 | 30550 | 30400 | 5018 |
| 523 | 20240226 | 104600 | 5574400400 | 30550 | 30550 | 30550 | 30500 | 367 |
| 524 | 20240226 | 104500 | 5563201500 | 30550 | 30600 | 30600 | 30500 | 2347 |
| 525 | 20240226 | 104400 | 5491571100 | 30600 | 30600 | 30650 | 30600 | 100 |
| 526 | 20240226 | 104300 | 5488511000 | 30600 | 30700 | 30700 | 30550 | 183 |
| 527 | 20240226 | 104200 | 5482905350 | 30700 | 30550 | 30700 | 30550 | 790 |
| 528 | 20240226 | 104100 | 5458734700 | 30600 | 30550 | 30600 | 30500 | 665 |
| 529 | 20240226 | 104000 | 5438423150 | 30550 | 30700 | 30700 | 30550 | 1595 |
| 530 | 20240226 | 103900 | 5389592950 | 30700 | 30700 | 30700 | 30700 | 531 |
| 531 | 20240226 | 103800 | 5373291250 | 30700 | 30700 | 30700 | 30650 | 264 |
| 532 | 20240226 | 103700 | 5365192350 | 30700 | 30850 | 30850 | 30700 | 917 |
| 533 | 20240226 | 103600 | 5336995350 | 30800 | 30850 | 30850 | 30800 | 341 |
| 534 | 20240226 | 103500 | 5326487550 | 30850 | 30850 | 30850 | 30850 | 92 |
| 535 | 20240226 | 103400 | 5323649350 | 30850 | 30950 | 30950 | 30850 | 550 |
| 536 | 20240226 | 103300 | 5306655250 | 31000 | 31050 | 31050 | 31000 | 693 |
| 537 | 20240226 | 103200 | 5285171000 | 31050 | 31050 | 31050 | 31050 | 447 |
| 538 | 20240226 | 103100 | 5271291650 | 31050 | 31050 | 31050 | 31050 | 118 |
| 539 | 20240226 | 103000 | 5267627750 | 31050 | 31100 | 31100 | 31050 | 174 |
| 540 | 20240226 | 102900 | 5262223500 | 31050 | 31000 | 31050 | 31000 | 727 |
| 541 | 20240226 | 102800 | 5239675500 | 31000 | 30900 | 31050 | 30900 | 2263 |
| 542 | 20240226 | 102700 | 5169566650 | 30900 | 31000 | 31050 | 30900 | 1743 |
| 543 | 20240226 | 102600 | 5115522500 | 31050 | 30950 | 31050 | 30950 | 2657 |
| 544 | 20240226 | 102500 | 5033155100 | 30950 | 30950 | 30950 | 30950 | 348 |
| 545 | 20240226 | 102400 | 5022384500 | 30950 | 30900 | 30950 | 30850 | 606 |
| 546 | 20240226 | 102300 | 5003638900 | 30950 | 30950 | 30950 | 30950 | 569 |
| 547 | 20240226 | 102200 | 4986028350 | 30900 | 30950 | 30950 | 30850 | 1138 |
| 548 | 20240226 | 102100 | 4950888450 | 30950 | 30850 | 30950 | 30750 | 934 |
| 549 | 20240226 | 102000 | 4922025200 | 30850 | 30750 | 30850 | 30750 | 1812 |
| 550 | 20240226 | 101900 | 4866217900 | 30800 | 30750 | 30800 | 30750 | 451 |
| 551 | 20240226 | 101800 | 4852345600 | 30800 | 30650 | 30800 | 30650 | 870 |
| 552 | 20240226 | 101700 | 4825602850 | 30700 | 30750 | 30750 | 30700 | 428 |
| 553 | 20240226 | 101600 | 4812463000 | 30750 | 30800 | 30800 | 30750 | 164 |
| 554 | 20240226 | 101500 | 4807418600 | 30800 | 30800 | 30850 | 30800 | 340 |
| 555 | 20240226 | 101400 | 4796933800 | 30750 | 30700 | 30750 | 30700 | 787 |
| 556 | 20240226 | 101300 | 4772766100 | 30600 | 30600 | 30700 | 30600 | 353 |
| 557 | 20240226 | 101200 | 4761951900 | 30700 | 30550 | 30700 | 30550 | 2097 |
| 558 | 20240226 | 101100 | 4697841550 | 30600 | 30600 | 30600 | 30600 | 347 |
| 559 | 20240226 | 101000 | 4687223350 | 30700 | 30700 | 30700 | 30600 | 58 |
| 560 | 20240226 | 100900 | 4685446600 | 30650 | 30700 | 30700 | 30600 | 310 |
| 561 | 20240226 | 100800 | 4675938650 | 30700 | 30700 | 30700 | 30550 | 3339 |
| 562 | 20240226 | 100700 | 4573594700 | 30750 | 30750 | 30750 | 30750 | 715 |
| 563 | 20240226 | 100600 | 4551608450 | 30850 | 30700 | 30850 | 30700 | 130 |
| 564 | 20240226 | 100500 | 4547607350 | 30700 | 30850 | 30850 | 30700 | 1084 |
| 565 | 20240226 | 100400 | 4514239100 | 30800 | 30850 | 30850 | 30800 | 272 |
| 566 | 20240226 | 100300 | 4505853450 | 30850 | 30900 | 30900 | 30850 | 43 |
| 567 | 20240226 | 100200 | 4504525000 | 30950 | 30800 | 30950 | 30800 | 456 |
| 568 | 20240226 | 100100 | 4490455900 | 30800 | 30700 | 30800 | 30700 | 334 |
| 569 | 20240226 | 100000 | 4480192700 | 30750 | 30800 | 30850 | 30750 | 325 |
| 570 | 20240226 | 095900 | 4470193250 | 30800 | 30850 | 30850 | 30800 | 1037 |
| 571 | 20240226 | 095800 | 4438221600 | 30850 | 30750 | 30850 | 30750 | 514 |
| 572 | 20240226 | 095700 | 4422373500 | 30750 | 30750 | 30750 | 30750 | 111 |
| 573 | 20240226 | 095600 | 4418960250 | 30750 | 30750 | 30750 | 30700 | 920 |
| 574 | 20240226 | 095500 | 4390671500 | 30750 | 30950 | 30950 | 30700 | 3663 |
| 575 | 20240226 | 095400 | 4277963750 | 30950 | 30900 | 30950 | 30900 | 339 |
| 576 | 20240226 | 095300 | 4267485900 | 30950 | 31050 | 31050 | 30950 | 731 |
| 577 | 20240226 | 095200 | 4244838200 | 30950 | 31000 | 31050 | 30950 | 607 |
| 578 | 20240226 | 095100 | 4226045300 | 31050 | 31100 | 31100 | 31000 | 1310 |
| 579 | 20240226 | 095000 | 4185356350 | 31100 | 31000 | 31100 | 30950 | 974 |
| 580 | 20240226 | 094900 | 4155200000 | 31000 | 31100 | 31100 | 30950 | 2419 |
| 581 | 20240226 | 094800 | 4080144250 | 31050 | 31100 | 31150 | 31050 | 487 |
| 582 | 20240226 | 094700 | 4064982200 | 31100 | 31150 | 31150 | 31100 | 1185 |
| 583 | 20240226 | 094600 | 4028120650 | 31150 | 31050 | 31150 | 31050 | 838 |
| 584 | 20240226 | 094500 | 4002061750 | 31050 | 31000 | 31050 | 30950 | 658 |
| 585 | 20240226 | 094400 | 3981660900 | 30900 | 30950 | 31050 | 30900 | 657 |
| 586 | 20240226 | 094300 | 3961305050 | 30950 | 30900 | 31000 | 30900 | 804 |
| 587 | 20240226 | 094200 | 3936429650 | 30900 | 30900 | 30900 | 30850 | 353 |
| 588 | 20240226 | 094100 | 3925527450 | 30900 | 31000 | 31000 | 30900 | 1173 |
| 589 | 20240226 | 094000 | 3889272150 | 30850 | 30900 | 30900 | 30850 | 2840 |
| 590 | 20240226 | 093900 | 3801519350 | 30900 | 31000 | 31050 | 30850 | 3913 |
| 591 | 20240226 | 093800 | 3680272550 | 31000 | 31100 | 31200 | 31000 | 1298 |
| 592 | 20240226 | 093700 | 3639941550 | 31100 | 31150 | 31250 | 31100 | 1349 |
| 593 | 20240226 | 093600 | 3597914050 | 31150 | 31200 | 31300 | 31150 | 2745 |
| 594 | 20240226 | 093500 | 3512188850 | 31250 | 31250 | 31250 | 31200 | 560 |
| 595 | 20240226 | 093400 | 3494690000 | 31200 | 31200 | 31300 | 31150 | 573 |
| 596 | 20240226 | 093300 | 3476789500 | 31200 | 31100 | 31250 | 31000 | 2903 |
| 597 | 20240226 | 093200 | 3386542300 | 31050 | 31100 | 31100 | 31000 | 791 |
| 598 | 20240226 | 093100 | 3361981300 | 31050 | 31150 | 31150 | 31050 | 959 |
| 599 | 20240226 | 093000 | 3332185450 | 31100 | 31000 | 31100 | 31000 | 754 |
| 600 | 20240226 | 092900 | 3308753850 | 31100 | 31200 | 31200 | 31000 | 1977 |
| 601 | 20240226 | 092800 | 3247295850 | 31150 | 31300 | 31350 | 31050 | 9455 |
| 602 | 20240226 | 092700 | 2951825850 | 31300 | 31200 | 31350 | 31050 | 6713 |
| 603 | 20240226 | 092600 | 2742305650 | 31200 | 31100 | 31250 | 31000 | 3619 |
| 604 | 20240226 | 092500 | 2629791100 | 31200 | 31200 | 31200 | 31050 | 3018 |
| 605 | 20240226 | 092400 | 2535793800 | 31200 | 30800 | 31200 | 30800 | 4601 |
| 606 | 20240226 | 092300 | 2393519550 | 30850 | 30800 | 30850 | 30800 | 853 |
| 607 | 20240226 | 092200 | 2367219100 | 30800 | 30800 | 30850 | 30700 | 1960 |
| 608 | 20240226 | 092100 | 2306834150 | 30800 | 30750 | 30850 | 30750 | 2540 |
| 609 | 20240226 | 092000 | 2228672650 | 30650 | 30450 | 30750 | 30450 | 4598 |
| 610 | 20240226 | 091900 | 2087907400 | 30450 | 30250 | 30500 | 30100 | 3050 |
| 611 | 20240226 | 091800 | 1995167600 | 30100 | 30350 | 30350 | 30050 | 4821 |
| 612 | 20240226 | 091700 | 1849690700 | 30350 | 30250 | 30350 | 30200 | 574 |
| 613 | 20240226 | 091600 | 1832321150 | 30250 | 30300 | 30350 | 30250 | 1175 |
| 614 | 20240226 | 091500 | 1796723750 | 30300 | 30400 | 30400 | 30300 | 433 |
| 615 | 20240226 | 091400 | 1783574850 | 30400 | 30250 | 30400 | 30250 | 4211 |
| 616 | 20240226 | 091300 | 1655827100 | 30200 | 30200 | 30350 | 30100 | 4031 |
| 617 | 20240226 | 091200 | 1534129050 | 30200 | 30200 | 30250 | 30200 | 1032 |
| 618 | 20240226 | 091100 | 1502961800 | 30200 | 30250 | 30300 | 30200 | 3402 |
| 619 | 20240226 | 091000 | 1400135950 | 30250 | 30200 | 30250 | 30150 | 2410 |
| 620 | 20240226 | 090900 | 1327311450 | 30150 | 30050 | 30150 | 30050 | 860 |
| 621 | 20240226 | 090800 | 1301448000 | 30050 | 30050 | 30150 | 29950 | 5819 |
| 622 | 20240226 | 090700 | 1126693900 | 30050 | 30000 | 30100 | 29900 | 2184 |
| 623 | 20240226 | 090600 | 1061126550 | 30000 | 29850 | 30050 | 29800 | 4393 |
| 624 | 20240226 | 090500 | 929731150 | 29800 | 29850 | 30250 | 29800 | 9874 |
| 625 | 20240226 | 090400 | 634491600 | 29900 | 30250 | 30250 | 29850 | 6735 |
| 626 | 20240226 | 090300 | 432506400 | 30100 | 30250 | 30300 | 30050 | 1938 |
| 627 | 20240226 | 090200 | 374111350 | 30250 | 30400 | 30400 | 30100 | 5205 |
| 628 | 20240226 | 090100 | 217005400 | 30300 | 30300 | 30300 | 30200 | 1736 |
| 629 | 20240226 | 090000 | 164454700 | 30250 | 30500 | 30500 | 30250 | 5299 |