34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 192800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 6689 |
| 3 | 20240223 | 192700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 4 | 20240223 | 192600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 5 | 20240223 | 192500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 6 | 20240223 | 192400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 7 | 20240223 | 192300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 8 | 20240223 | 192200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 9 | 20240223 | 192100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 10 | 20240223 | 192000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 11 | 20240223 | 191900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 12 | 20240223 | 191800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 13 | 20240223 | 191700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 14 | 20240223 | 191600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 15 | 20240223 | 191500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 16 | 20240223 | 191400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 17 | 20240223 | 191300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 18 | 20240223 | 191200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 19 | 20240223 | 191100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 20 | 20240223 | 191000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 21 | 20240223 | 190900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 22 | 20240223 | 190800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 23 | 20240223 | 190700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 24 | 20240223 | 190600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 25 | 20240223 | 190500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 26 | 20240223 | 190400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 27 | 20240223 | 190300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 28 | 20240223 | 190200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 29 | 20240223 | 190100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 30 | 20240223 | 190000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 31 | 20240223 | 185900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 32 | 20240223 | 185800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 6689 |
| 33 | 20240223 | 185700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 34 | 20240223 | 185600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 35 | 20240223 | 185500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 36 | 20240223 | 185400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 37 | 20240223 | 185300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 38 | 20240223 | 185200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 39 | 20240223 | 185100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 40 | 20240223 | 185000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 41 | 20240223 | 184900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 42 | 20240223 | 184800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 43 | 20240223 | 184700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 44 | 20240223 | 184600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 45 | 20240223 | 184500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 46 | 20240223 | 184400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 47 | 20240223 | 184300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 48 | 20240223 | 184200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 49 | 20240223 | 184100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 50 | 20240223 | 184000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 51 | 20240223 | 183900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 52 | 20240223 | 183800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 53 | 20240223 | 183700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 54 | 20240223 | 183600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 55 | 20240223 | 183500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 56 | 20240223 | 183400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 57 | 20240223 | 183300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 58 | 20240223 | 183200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 59 | 20240223 | 183100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 60 | 20240223 | 183000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 61 | 20240223 | 182900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 62 | 20240223 | 182800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 6689 |
| 63 | 20240223 | 182700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 64 | 20240223 | 182600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 65 | 20240223 | 182500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 66 | 20240223 | 182400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 67 | 20240223 | 182300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 68 | 20240223 | 182200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 69 | 20240223 | 182100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 70 | 20240223 | 182000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 71 | 20240223 | 181900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 72 | 20240223 | 181800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 73 | 20240223 | 181700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 74 | 20240223 | 181600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 75 | 20240223 | 181500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 76 | 20240223 | 181400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 77 | 20240223 | 181300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 78 | 20240223 | 181200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 79 | 20240223 | 181100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 80 | 20240223 | 181000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 81 | 20240223 | 180900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 82 | 20240223 | 180800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 83 | 20240223 | 180700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 84 | 20240223 | 180600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 85 | 20240223 | 180500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 86 | 20240223 | 180400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 87 | 20240223 | 180300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 88 | 20240223 | 180200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 89 | 20240223 | 180100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 90 | 20240223 | 180000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 91 | 20240223 | 175900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 92 | 20240223 | 175800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 6689 |
| 93 | 20240223 | 175700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 94 | 20240223 | 175600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 95 | 20240223 | 175500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 96 | 20240223 | 175400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 97 | 20240223 | 175300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 98 | 20240223 | 175200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 99 | 20240223 | 175100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 100 | 20240223 | 175000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 101 | 20240223 | 174900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 102 | 20240223 | 174800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 103 | 20240223 | 174700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 104 | 20240223 | 174600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 105 | 20240223 | 174500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 106 | 20240223 | 174400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 107 | 20240223 | 174300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 108 | 20240223 | 174200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 109 | 20240223 | 174100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 110 | 20240223 | 174000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 111 | 20240223 | 173900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 112 | 20240223 | 173800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 113 | 20240223 | 173700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 114 | 20240223 | 173600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 115 | 20240223 | 173500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 116 | 20240223 | 173400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 117 | 20240223 | 173300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 118 | 20240223 | 173200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 119 | 20240223 | 173100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 120 | 20240223 | 173000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 121 | 20240223 | 172900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 122 | 20240223 | 172800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 6689 |
| 123 | 20240223 | 172700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 124 | 20240223 | 172600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 125 | 20240223 | 172500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 126 | 20240223 | 172400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 127 | 20240223 | 172300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 128 | 20240223 | 172200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 129 | 20240223 | 172100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 130 | 20240223 | 172000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 131 | 20240223 | 171900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 132 | 20240223 | 171800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 133 | 20240223 | 171700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 134 | 20240223 | 171600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 135 | 20240223 | 171500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 136 | 20240223 | 171400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 137 | 20240223 | 171300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 138 | 20240223 | 171200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 139 | 20240223 | 171100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 140 | 20240223 | 171000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 141 | 20240223 | 170900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 142 | 20240223 | 170800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 143 | 20240223 | 170700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 144 | 20240223 | 170600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 145 | 20240223 | 170500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 146 | 20240223 | 170400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 147 | 20240223 | 170300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 148 | 20240223 | 170200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 149 | 20240223 | 170100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 150 | 20240223 | 170000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 151 | 20240223 | 165900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 152 | 20240223 | 165800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 6689 |
| 153 | 20240223 | 165700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 154 | 20240223 | 165600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 155 | 20240223 | 165500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 156 | 20240223 | 165400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 157 | 20240223 | 165300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 158 | 20240223 | 165200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 159 | 20240223 | 165100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 160 | 20240223 | 165000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 161 | 20240223 | 164900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 162 | 20240223 | 164800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 163 | 20240223 | 164700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 164 | 20240223 | 164600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 165 | 20240223 | 164500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 166 | 20240223 | 164400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 167 | 20240223 | 164300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 168 | 20240223 | 164200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 169 | 20240223 | 164100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 170 | 20240223 | 164000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 171 | 20240223 | 163900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 172 | 20240223 | 163800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 173 | 20240223 | 163700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 174 | 20240223 | 163600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 175 | 20240223 | 163500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 176 | 20240223 | 163400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 177 | 20240223 | 163300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 178 | 20240223 | 163200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 179 | 20240223 | 163100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 180 | 20240223 | 163000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 181 | 20240223 | 162900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 182 | 20240223 | 162800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 6689 |
| 183 | 20240223 | 162700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 184 | 20240223 | 162600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 185 | 20240223 | 162500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 186 | 20240223 | 162400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 187 | 20240223 | 162300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 188 | 20240223 | 162200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 189 | 20240223 | 162100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 190 | 20240223 | 162000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 191 | 20240223 | 161900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 192 | 20240223 | 161800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 193 | 20240223 | 161700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 194 | 20240223 | 161600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 195 | 20240223 | 161500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 196 | 20240223 | 161400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 197 | 20240223 | 161300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 198 | 20240223 | 161200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 199 | 20240223 | 161100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 200 | 20240223 | 161000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 201 | 20240223 | 160900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 202 | 20240223 | 160800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 203 | 20240223 | 160700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 204 | 20240223 | 160600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 205 | 20240223 | 160500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 206 | 20240223 | 160400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 207 | 20240223 | 160300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 208 | 20240223 | 160200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 209 | 20240223 | 160100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 210 | 20240223 | 160000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 211 | 20240223 | 155900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 212 | 20240223 | 155800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 6689 |
| 213 | 20240223 | 155700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 214 | 20240223 | 155600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 215 | 20240223 | 155500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 216 | 20240223 | 155400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 217 | 20240223 | 155300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 218 | 20240223 | 155200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 219 | 20240223 | 155100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 220 | 20240223 | 155000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 221 | 20240223 | 154900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 222 | 20240223 | 154800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 223 | 20240223 | 154700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 224 | 20240223 | 154600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 225 | 20240223 | 154500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 226 | 20240223 | 154400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 227 | 20240223 | 154300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 228 | 20240223 | 154200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 229 | 20240223 | 154100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 230 | 20240223 | 154000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 231 | 20240223 | 153900 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 232 | 20240223 | 153800 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 233 | 20240223 | 153700 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 234 | 20240223 | 153600 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 235 | 20240223 | 153500 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 236 | 20240223 | 153400 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 237 | 20240223 | 153300 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 238 | 20240223 | 153200 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 239 | 20240223 | 153100 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 240 | 20240223 | 153000 | 14494243650 | 30850 | 30850 | 30850 | 30850 | 6689 |
| 241 | 20240223 | 152900 | 14287888000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 242 | 20240223 | 152800 | 14287888000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 243 | 20240223 | 152700 | 14287888000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 244 | 20240223 | 152600 | 14287888000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 245 | 20240223 | 152500 | 14287888000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 246 | 20240223 | 152400 | 14287888000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 247 | 20240223 | 152300 | 14287888000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 248 | 20240223 | 152200 | 14287888000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 249 | 20240223 | 152100 | 14287888000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 250 | 20240223 | 152000 | 14287888000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 251 | 20240223 | 151900 | 14287888000 | 30950 | 30900 | 30950 | 30850 | 4067 |
| 252 | 20240223 | 151800 | 14162217950 | 30950 | 30950 | 30950 | 30900 | 337 |
| 253 | 20240223 | 151700 | 14151793300 | 30900 | 30900 | 30950 | 30900 | 1095 |
| 254 | 20240223 | 151600 | 14117918900 | 30900 | 30900 | 30950 | 30900 | 128 |
| 255 | 20240223 | 151500 | 14113962450 | 30900 | 30900 | 30950 | 30900 | 216 |
| 256 | 20240223 | 151400 | 14107287950 | 30900 | 30900 | 30950 | 30900 | 377 |
| 257 | 20240223 | 151300 | 14095629750 | 30900 | 30900 | 30950 | 30900 | 643 |
| 258 | 20240223 | 151200 | 14075755450 | 30900 | 30900 | 30950 | 30900 | 625 |
| 259 | 20240223 | 151100 | 14056441400 | 30900 | 30900 | 30900 | 30900 | 324 |
| 260 | 20240223 | 151000 | 14046429800 | 30900 | 30900 | 30950 | 30900 | 1080 |
| 261 | 20240223 | 150900 | 14013055100 | 30900 | 30900 | 30950 | 30900 | 152 |
| 262 | 20240223 | 150800 | 14008355500 | 30900 | 30900 | 30950 | 30900 | 1117 |
| 263 | 20240223 | 150700 | 13973785400 | 30950 | 30950 | 31000 | 30950 | 358 |
| 264 | 20240223 | 150600 | 13962705200 | 30950 | 30950 | 31000 | 30900 | 2523 |
| 265 | 20240223 | 150500 | 13884620750 | 30950 | 30950 | 31000 | 30950 | 241 |
| 266 | 20240223 | 150400 | 13877161750 | 31000 | 30950 | 31000 | 30950 | 897 |
| 267 | 20240223 | 150300 | 13849389000 | 30950 | 30950 | 31000 | 30950 | 421 |
| 268 | 20240223 | 150200 | 13836359000 | 30950 | 31000 | 31000 | 30950 | 181 |
| 269 | 20240223 | 150100 | 13830756100 | 31000 | 31000 | 31000 | 30950 | 78 |
| 270 | 20240223 | 150000 | 13828338350 | 31000 | 31050 | 31100 | 30950 | 4321 |
| 271 | 20240223 | 145900 | 13694388100 | 31100 | 31050 | 31100 | 31050 | 495 |
| 272 | 20240223 | 145800 | 13679010550 | 31050 | 31050 | 31100 | 31050 | 396 |
| 273 | 20240223 | 145700 | 13666701700 | 31100 | 31050 | 31100 | 31000 | 940 |
| 274 | 20240223 | 145600 | 13637515150 | 31050 | 31050 | 31100 | 31050 | 833 |
| 275 | 20240223 | 145500 | 13611647000 | 31100 | 31050 | 31100 | 31050 | 365 |
| 276 | 20240223 | 145400 | 13600307050 | 31000 | 31050 | 31050 | 31000 | 271 |
| 277 | 20240223 | 145300 | 13591898050 | 31000 | 31050 | 31050 | 31000 | 159 |
| 278 | 20240223 | 145200 | 13586961750 | 31000 | 31050 | 31050 | 31000 | 573 |
| 279 | 20240223 | 145100 | 13569187200 | 31050 | 31000 | 31050 | 31000 | 215 |
| 280 | 20240223 | 145000 | 13562517150 | 31050 | 31050 | 31100 | 31050 | 622 |
| 281 | 20240223 | 144900 | 13543202650 | 31050 | 31050 | 31100 | 31050 | 158 |
| 282 | 20240223 | 144800 | 13538296350 | 31100 | 31100 | 31100 | 31050 | 119 |
| 283 | 20240223 | 144700 | 13534596450 | 31050 | 31050 | 31050 | 31000 | 487 |
| 284 | 20240223 | 144600 | 13519486500 | 31050 | 31050 | 31050 | 31050 | 236 |
| 285 | 20240223 | 144500 | 13512158700 | 31050 | 31100 | 31100 | 31000 | 596 |
| 286 | 20240223 | 144400 | 13493652800 | 31100 | 31050 | 31100 | 31050 | 83 |
| 287 | 20240223 | 144300 | 13491074300 | 31050 | 31050 | 31050 | 31000 | 890 |
| 288 | 20240223 | 144200 | 13463470000 | 31050 | 31050 | 31050 | 31050 | 11 |
| 289 | 20240223 | 144100 | 13463128450 | 31100 | 31000 | 31100 | 31000 | 131 |
| 290 | 20240223 | 144000 | 13459063000 | 31000 | 31050 | 31100 | 31000 | 675 |
| 291 | 20240223 | 143900 | 13438107900 | 31100 | 31050 | 31100 | 31050 | 261 |
| 292 | 20240223 | 143800 | 13429999650 | 31050 | 31100 | 31100 | 31050 | 268 |
| 293 | 20240223 | 143700 | 13421665000 | 31100 | 31100 | 31100 | 31100 | 58 |
| 294 | 20240223 | 143600 | 13419861200 | 31100 | 31100 | 31100 | 31050 | 125 |
| 295 | 20240223 | 143500 | 13415976200 | 31050 | 31150 | 31150 | 31050 | 451 |
| 296 | 20240223 | 143400 | 13401951050 | 31100 | 31050 | 31100 | 31050 | 666 |
| 297 | 20240223 | 143300 | 13381258450 | 31100 | 31100 | 31150 | 31100 | 711 |
| 298 | 20240223 | 143200 | 13359145400 | 31100 | 31100 | 31100 | 31100 | 496 |
| 299 | 20240223 | 143100 | 13343719800 | 31100 | 31050 | 31100 | 31050 | 265 |
| 300 | 20240223 | 143000 | 13335487350 | 31050 | 31050 | 31100 | 31050 | 225 |
| 301 | 20240223 | 142900 | 13328497700 | 31050 | 31100 | 31100 | 31050 | 9 |
| 302 | 20240223 | 142800 | 13328217850 | 31100 | 31050 | 31100 | 31050 | 25 |
| 303 | 20240223 | 142700 | 13327440750 | 31050 | 31100 | 31100 | 31050 | 425 |
| 304 | 20240223 | 142600 | 13314239400 | 31100 | 31100 | 31100 | 31100 | 82 |
| 305 | 20240223 | 142500 | 13311689200 | 31100 | 31050 | 31100 | 31050 | 94 |
| 306 | 20240223 | 142400 | 13308766750 | 31100 | 31100 | 31100 | 31100 | 129 |
| 307 | 20240223 | 142300 | 13304754850 | 31150 | 31000 | 31150 | 31000 | 1032 |
| 308 | 20240223 | 142200 | 13272664600 | 31000 | 31100 | 31100 | 31000 | 739 |
| 309 | 20240223 | 142100 | 13249731800 | 31100 | 31050 | 31100 | 31050 | 289 |
| 310 | 20240223 | 142000 | 13240758150 | 31100 | 31050 | 31100 | 31050 | 333 |
| 311 | 20240223 | 141900 | 13230405100 | 31100 | 31050 | 31150 | 31050 | 1125 |
| 312 | 20240223 | 141800 | 13195422600 | 31050 | 31050 | 31100 | 31050 | 402 |
| 313 | 20240223 | 141700 | 13182939600 | 31050 | 31050 | 31100 | 31050 | 333 |
| 314 | 20240223 | 141600 | 13172599050 | 31050 | 31050 | 31050 | 31050 | 164 |
| 315 | 20240223 | 141500 | 13167506850 | 31100 | 31050 | 31100 | 31050 | 125 |
| 316 | 20240223 | 141400 | 13163622150 | 31000 | 31000 | 31100 | 31000 | 221 |
| 317 | 20240223 | 141300 | 13156762150 | 31050 | 31050 | 31050 | 31050 | 367 |
| 318 | 20240223 | 141200 | 13145366800 | 31000 | 31050 | 31150 | 31000 | 1983 |
| 319 | 20240223 | 141100 | 13083745750 | 31050 | 31050 | 31050 | 31000 | 912 |
| 320 | 20240223 | 141000 | 13055471550 | 31100 | 31050 | 31100 | 31000 | 1646 |
| 321 | 20240223 | 140900 | 13004370950 | 31000 | 31000 | 31000 | 31000 | 159 |
| 322 | 20240223 | 140800 | 12999441950 | 30950 | 31000 | 31000 | 30950 | 164 |
| 323 | 20240223 | 140700 | 12994362050 | 30950 | 30950 | 31050 | 30950 | 764 |
| 324 | 20240223 | 140600 | 12970708150 | 30950 | 30950 | 31000 | 30950 | 448 |
| 325 | 20240223 | 140500 | 12956822300 | 30950 | 30950 | 31000 | 30950 | 229 |
| 326 | 20240223 | 140400 | 12949733900 | 31000 | 31050 | 31050 | 30950 | 4301 |
| 327 | 20240223 | 140300 | 12816428900 | 31050 | 31050 | 31050 | 31000 | 146 |
| 328 | 20240223 | 140200 | 12811896600 | 31050 | 31050 | 31050 | 31000 | 213 |
| 329 | 20240223 | 140100 | 12805287950 | 31050 | 31050 | 31050 | 31000 | 171 |
| 330 | 20240223 | 140000 | 12799983200 | 31050 | 31050 | 31100 | 31050 | 319 |
| 331 | 20240223 | 135900 | 12790078200 | 31050 | 31050 | 31100 | 31050 | 96 |
| 332 | 20240223 | 135800 | 12787095350 | 31050 | 31050 | 31050 | 31050 | 94 |
| 333 | 20240223 | 135700 | 12784176650 | 31000 | 31050 | 31100 | 31000 | 640 |
| 334 | 20240223 | 135600 | 12764301900 | 31050 | 31050 | 31100 | 31050 | 382 |
| 335 | 20240223 | 135500 | 12752440750 | 31100 | 31050 | 31100 | 31050 | 58 |
| 336 | 20240223 | 135400 | 12750639000 | 31050 | 31100 | 31100 | 31050 | 236 |
| 337 | 20240223 | 135300 | 12743310350 | 31050 | 31050 | 31100 | 31050 | 121 |
| 338 | 20240223 | 135200 | 12739550750 | 31050 | 31000 | 31050 | 31000 | 310 |
| 339 | 20240223 | 135100 | 12729934850 | 31000 | 31000 | 31050 | 31000 | 95 |
| 340 | 20240223 | 135000 | 12726989350 | 31050 | 31050 | 31050 | 31000 | 817 |
| 341 | 20240223 | 134900 | 12701623050 | 31000 | 31050 | 31100 | 31000 | 99 |
| 342 | 20240223 | 134800 | 12698549250 | 31050 | 31050 | 31050 | 31050 | 67 |
| 343 | 20240223 | 134700 | 12696468900 | 31050 | 31050 | 31100 | 31000 | 364 |
| 344 | 20240223 | 134600 | 12685178600 | 31050 | 31050 | 31050 | 31000 | 427 |
| 345 | 20240223 | 134500 | 12671926400 | 31050 | 31050 | 31050 | 31000 | 175 |
| 346 | 20240223 | 134400 | 12666499700 | 31050 | 31050 | 31100 | 31050 | 384 |
| 347 | 20240223 | 134300 | 12654574650 | 31050 | 31050 | 31050 | 31050 | 355 |
| 348 | 20240223 | 134200 | 12643551900 | 31100 | 31050 | 31100 | 31050 | 146 |
| 349 | 20240223 | 134100 | 12639015050 | 31050 | 31050 | 31050 | 31000 | 171 |
| 350 | 20240223 | 134000 | 12633710600 | 31100 | 31050 | 31100 | 31000 | 254 |
| 351 | 20240223 | 133900 | 12625836050 | 31050 | 31100 | 31100 | 31050 | 83 |
| 352 | 20240223 | 133800 | 12623254800 | 31100 | 31100 | 31100 | 31050 | 208 |
| 353 | 20240223 | 133700 | 12616790400 | 31000 | 31000 | 31050 | 31000 | 345 |
| 354 | 20240223 | 133600 | 12606094550 | 31000 | 31100 | 31100 | 31000 | 208 |
| 355 | 20240223 | 133500 | 12599637000 | 31050 | 31050 | 31100 | 31000 | 819 |
| 356 | 20240223 | 133400 | 12574196600 | 31100 | 31050 | 31100 | 31050 | 152 |
| 357 | 20240223 | 133300 | 12569471900 | 31100 | 31100 | 31100 | 31050 | 113 |
| 358 | 20240223 | 133200 | 12565962800 | 31050 | 31050 | 31100 | 31050 | 29 |
| 359 | 20240223 | 133100 | 12565061500 | 31100 | 31100 | 31100 | 31050 | 383 |
| 360 | 20240223 | 133000 | 12553165400 | 31100 | 31050 | 31100 | 31050 | 211 |
| 361 | 20240223 | 132900 | 12546609500 | 31100 | 31050 | 31100 | 31050 | 700 |
| 362 | 20240223 | 132800 | 12524873600 | 31050 | 31100 | 31100 | 31050 | 363 |
| 363 | 20240223 | 132700 | 12513599850 | 31050 | 31100 | 31100 | 31050 | 1106 |
| 364 | 20240223 | 132600 | 12479257500 | 31100 | 31100 | 31100 | 31050 | 628 |
| 365 | 20240223 | 132500 | 12459752850 | 31050 | 31050 | 31100 | 31050 | 32 |
| 366 | 20240223 | 132400 | 12458759050 | 31100 | 31100 | 31100 | 31100 | 69 |
| 367 | 20240223 | 132300 | 12456613150 | 31100 | 31100 | 31100 | 31050 | 33 |
| 368 | 20240223 | 132200 | 12455586900 | 31100 | 31100 | 31150 | 31050 | 558 |
| 369 | 20240223 | 132100 | 12438231200 | 31150 | 31100 | 31150 | 31100 | 222 |
| 370 | 20240223 | 132000 | 12431321950 | 31150 | 31100 | 31150 | 31100 | 57 |
| 371 | 20240223 | 131900 | 12429546700 | 31100 | 31100 | 31100 | 31100 | 199 |
| 372 | 20240223 | 131800 | 12423357800 | 31100 | 31150 | 31150 | 31100 | 700 |
| 373 | 20240223 | 131700 | 12401586900 | 31150 | 31150 | 31150 | 31100 | 105 |
| 374 | 20240223 | 131600 | 12398316650 | 31150 | 31150 | 31150 | 31100 | 70 |
| 375 | 20240223 | 131500 | 12396136200 | 31150 | 31100 | 31150 | 31100 | 200 |
| 376 | 20240223 | 131400 | 12389916150 | 31150 | 31100 | 31150 | 31100 | 137 |
| 377 | 20240223 | 131300 | 12385653500 | 31150 | 31100 | 31150 | 31100 | 364 |
| 378 | 20240223 | 131200 | 12374325500 | 31100 | 31100 | 31150 | 31100 | 77 |
| 379 | 20240223 | 131100 | 12371930750 | 31100 | 31150 | 31150 | 31100 | 685 |
| 380 | 20240223 | 131000 | 12350594250 | 31150 | 31150 | 31150 | 31150 | 18 |
| 381 | 20240223 | 130900 | 12350033550 | 31150 | 31150 | 31200 | 31150 | 187 |
| 382 | 20240223 | 130800 | 12344207850 | 31100 | 31150 | 31200 | 31100 | 1172 |
| 383 | 20240223 | 130700 | 12307732300 | 31150 | 31150 | 31150 | 31100 | 171 |
| 384 | 20240223 | 130600 | 12302408000 | 31100 | 31150 | 31150 | 31100 | 111 |
| 385 | 20240223 | 130500 | 12298951800 | 31150 | 31100 | 31150 | 31100 | 156 |
| 386 | 20240223 | 130400 | 12294092450 | 31100 | 31100 | 31150 | 31100 | 234 |
| 387 | 20240223 | 130300 | 12286814200 | 31100 | 31100 | 31100 | 31050 | 193 |
| 388 | 20240223 | 130200 | 12280812900 | 31150 | 31050 | 31150 | 31050 | 61 |
| 389 | 20240223 | 130100 | 12278913750 | 31050 | 31050 | 31100 | 31050 | 743 |
| 390 | 20240223 | 130000 | 12255809800 | 31050 | 31050 | 31100 | 31050 | 130 |
| 391 | 20240223 | 125900 | 12251772750 | 31100 | 31050 | 31100 | 31050 | 310 |
| 392 | 20240223 | 125800 | 12242146350 | 31050 | 31050 | 31100 | 31050 | 187 |
| 393 | 20240223 | 125700 | 12236336600 | 31050 | 31050 | 31100 | 31050 | 228 |
| 394 | 20240223 | 125600 | 12229252950 | 31100 | 31050 | 31100 | 31050 | 67 |
| 395 | 20240223 | 125500 | 12227171650 | 31100 | 31100 | 31100 | 31050 | 2012 |
| 396 | 20240223 | 125400 | 12164691350 | 31050 | 31100 | 31150 | 31050 | 925 |
| 397 | 20240223 | 125300 | 12135959650 | 31100 | 31100 | 31150 | 31050 | 845 |
| 398 | 20240223 | 125200 | 12109676400 | 31100 | 31050 | 31100 | 31050 | 322 |
| 399 | 20240223 | 125100 | 12099663100 | 31100 | 31150 | 31150 | 31100 | 1103 |
| 400 | 20240223 | 125000 | 12065356350 | 31100 | 31100 | 31150 | 31100 | 650 |
| 401 | 20240223 | 124900 | 12045140500 | 31100 | 31100 | 31150 | 31050 | 164 |
| 402 | 20240223 | 124800 | 12040041650 | 31100 | 31100 | 31150 | 31050 | 2053 |
| 403 | 20240223 | 124700 | 11976201300 | 31100 | 31100 | 31150 | 31100 | 608 |
| 404 | 20240223 | 124600 | 11957283150 | 31150 | 31200 | 31200 | 31150 | 1542 |
| 405 | 20240223 | 124500 | 11909245950 | 31200 | 31150 | 31200 | 31150 | 502 |
| 406 | 20240223 | 124400 | 11893592350 | 31150 | 31200 | 31200 | 31150 | 300 |
| 407 | 20240223 | 124300 | 11884245000 | 31200 | 31150 | 31200 | 31100 | 553 |
| 408 | 20240223 | 124200 | 11867022850 | 31150 | 31100 | 31200 | 31100 | 191 |
| 409 | 20240223 | 124100 | 11861068400 | 31100 | 31150 | 31200 | 31100 | 1086 |
| 410 | 20240223 | 124000 | 11827248050 | 31150 | 31150 | 31200 | 31100 | 1627 |
| 411 | 20240223 | 123900 | 11776564050 | 31150 | 31250 | 31250 | 31150 | 4278 |
| 412 | 20240223 | 123800 | 11643007550 | 31300 | 31300 | 31350 | 31300 | 782 |
| 413 | 20240223 | 123700 | 11618529300 | 31300 | 31350 | 31400 | 31300 | 2153 |
| 414 | 20240223 | 123600 | 11551072300 | 31400 | 31400 | 31400 | 31400 | 792 |
| 415 | 20240223 | 123500 | 11526203500 | 31400 | 31450 | 31450 | 31400 | 200 |
| 416 | 20240223 | 123400 | 11519921650 | 31400 | 31400 | 31450 | 31400 | 902 |
| 417 | 20240223 | 123300 | 11491563700 | 31400 | 31450 | 31450 | 31400 | 1474 |
| 418 | 20240223 | 123200 | 11445225550 | 31450 | 31450 | 31500 | 31450 | 7095 |
| 419 | 20240223 | 123100 | 11221796350 | 31400 | 31350 | 31500 | 31300 | 14136 |
| 420 | 20240223 | 123000 | 10777535100 | 31350 | 31300 | 31350 | 31300 | 920 |
| 421 | 20240223 | 122900 | 10748704600 | 31350 | 31300 | 31350 | 31300 | 687 |
| 422 | 20240223 | 122800 | 10727168900 | 31300 | 31300 | 31350 | 31300 | 172 |
| 423 | 20240223 | 122700 | 10721781850 | 31300 | 31350 | 31400 | 31300 | 425 |
| 424 | 20240223 | 122600 | 10708461800 | 31350 | 31350 | 31400 | 31350 | 1180 |
| 425 | 20240223 | 122500 | 10671468750 | 31350 | 31350 | 31350 | 31300 | 1822 |
| 426 | 20240223 | 122400 | 10614349250 | 31300 | 31250 | 31350 | 31250 | 2746 |
| 427 | 20240223 | 122300 | 10528426250 | 31250 | 31250 | 31250 | 31250 | 652 |
| 428 | 20240223 | 122200 | 10508051250 | 31300 | 31300 | 31300 | 31250 | 313 |
| 429 | 20240223 | 122100 | 10498254850 | 31200 | 31250 | 31250 | 31200 | 154 |
| 430 | 20240223 | 122000 | 10493444100 | 31250 | 31250 | 31300 | 31250 | 178 |
| 431 | 20240223 | 121900 | 10487881550 | 31200 | 31250 | 31250 | 31200 | 451 |
| 432 | 20240223 | 121800 | 10473788900 | 31250 | 31200 | 31250 | 31200 | 543 |
| 433 | 20240223 | 121700 | 10456843650 | 31250 | 31250 | 31250 | 31200 | 328 |
| 434 | 20240223 | 121600 | 10446593700 | 31250 | 31250 | 31250 | 31200 | 96 |
| 435 | 20240223 | 121500 | 10443593950 | 31250 | 31200 | 31250 | 31200 | 945 |
| 436 | 20240223 | 121400 | 10414100550 | 31150 | 31150 | 31200 | 31150 | 218 |
| 437 | 20240223 | 121300 | 10407300600 | 31150 | 31200 | 31200 | 31150 | 173 |
| 438 | 20240223 | 121200 | 10401909250 | 31200 | 31200 | 31200 | 31150 | 235 |
| 439 | 20240223 | 121100 | 10394578300 | 31200 | 31150 | 31200 | 31150 | 243 |
| 440 | 20240223 | 121000 | 10387007300 | 31200 | 31150 | 31200 | 31150 | 202 |
| 441 | 20240223 | 120900 | 10380710750 | 31150 | 31150 | 31200 | 31150 | 942 |
| 442 | 20240223 | 120800 | 10351367250 | 31200 | 31200 | 31250 | 31200 | 220 |
| 443 | 20240223 | 120700 | 10344499000 | 31200 | 31250 | 31250 | 31200 | 1288 |
| 444 | 20240223 | 120600 | 10304310000 | 31250 | 31200 | 31250 | 31200 | 142 |
| 445 | 20240223 | 120500 | 10299876950 | 31200 | 31250 | 31300 | 31200 | 758 |
| 446 | 20240223 | 120400 | 10276190400 | 31250 | 31250 | 31250 | 31250 | 341 |
| 447 | 20240223 | 120300 | 10265534150 | 31250 | 31250 | 31300 | 31200 | 272 |
| 448 | 20240223 | 120200 | 10257034450 | 31200 | 31150 | 31250 | 31150 | 232 |
| 449 | 20240223 | 120100 | 10249799350 | 31200 | 31200 | 31200 | 31150 | 1174 |
| 450 | 20240223 | 120000 | 10213171550 | 31200 | 31200 | 31200 | 31200 | 295 |
| 451 | 20240223 | 115900 | 10203967550 | 31150 | 31150 | 31200 | 31150 | 933 |
| 452 | 20240223 | 115800 | 10174899700 | 31150 | 31200 | 31200 | 31150 | 413 |
| 453 | 20240223 | 115700 | 10162029150 | 31200 | 31250 | 31250 | 31150 | 1240 |
| 454 | 20240223 | 115600 | 10123340550 | 31250 | 31200 | 31250 | 31200 | 603 |
| 455 | 20240223 | 115500 | 10104518950 | 31250 | 31250 | 31300 | 31200 | 1641 |
| 456 | 20240223 | 115400 | 10053236400 | 31300 | 31250 | 31300 | 31250 | 673 |
| 457 | 20240223 | 115300 | 10032203400 | 31300 | 31300 | 31300 | 31250 | 488 |
| 458 | 20240223 | 115200 | 10016934600 | 31250 | 31300 | 31300 | 31250 | 599 |
| 459 | 20240223 | 115100 | 9998197750 | 31250 | 31300 | 31350 | 31250 | 523 |
| 460 | 20240223 | 115000 | 9981821950 | 31300 | 31300 | 31300 | 31300 | 1297 |
| 461 | 20240223 | 114900 | 9941225850 | 31250 | 31300 | 31350 | 31250 | 3290 |
| 462 | 20240223 | 114800 | 9838242200 | 31300 | 31350 | 31350 | 31300 | 5934 |
| 463 | 20240223 | 114700 | 9652220500 | 31400 | 31450 | 31450 | 31400 | 2727 |
| 464 | 20240223 | 114600 | 9566589500 | 31400 | 31450 | 31450 | 31400 | 1407 |
| 465 | 20240223 | 114500 | 9522341350 | 31400 | 31450 | 31450 | 31400 | 590 |
| 466 | 20240223 | 114400 | 9503804450 | 31400 | 31450 | 31450 | 31400 | 149 |
| 467 | 20240223 | 114300 | 9499123250 | 31400 | 31400 | 31450 | 31400 | 1816 |
| 468 | 20240223 | 114200 | 9442100800 | 31350 | 31300 | 31400 | 31300 | 795 |
| 469 | 20240223 | 114100 | 9417148100 | 31400 | 31350 | 31400 | 31350 | 1832 |
| 470 | 20240223 | 114000 | 9359713950 | 31350 | 31450 | 31450 | 31350 | 2532 |
| 471 | 20240223 | 113900 | 9280209000 | 31450 | 31450 | 31450 | 31400 | 182 |
| 472 | 20240223 | 113800 | 9274489050 | 31400 | 31450 | 31450 | 31400 | 488 |
| 473 | 20240223 | 113700 | 9259144950 | 31450 | 31400 | 31450 | 31400 | 260 |
| 474 | 20240223 | 113600 | 9250971700 | 31400 | 31400 | 31450 | 31400 | 3294 |
| 475 | 20240223 | 113500 | 9147476950 | 31400 | 31400 | 31400 | 31350 | 1030 |
| 476 | 20240223 | 113400 | 9115174400 | 31350 | 31400 | 31400 | 31350 | 745 |
| 477 | 20240223 | 113300 | 9091792450 | 31350 | 31350 | 31400 | 31350 | 893 |
| 478 | 20240223 | 113200 | 9063789400 | 31350 | 31350 | 31350 | 31350 | 654 |
| 479 | 20240223 | 113100 | 9043286500 | 31350 | 31350 | 31400 | 31300 | 1067 |
| 480 | 20240223 | 113000 | 9009855450 | 31350 | 31350 | 31400 | 31350 | 2046 |
| 481 | 20240223 | 112900 | 8945712550 | 31400 | 31400 | 31400 | 31350 | 590 |
| 482 | 20240223 | 112800 | 8927189100 | 31400 | 31400 | 31450 | 31350 | 590 |
| 483 | 20240223 | 112700 | 8908663250 | 31350 | 31400 | 31450 | 31350 | 2730 |
| 484 | 20240223 | 112600 | 8822942700 | 31400 | 31400 | 31450 | 31350 | 1429 |
| 485 | 20240223 | 112500 | 8778062500 | 31450 | 31400 | 31450 | 31350 | 1539 |
| 486 | 20240223 | 112400 | 8729738500 | 31400 | 31400 | 31450 | 31350 | 978 |
| 487 | 20240223 | 112300 | 8699026350 | 31350 | 31400 | 31450 | 31350 | 4124 |
| 488 | 20240223 | 112200 | 8569533100 | 31400 | 31350 | 31400 | 31300 | 2886 |
| 489 | 20240223 | 112100 | 8479025700 | 31350 | 31250 | 31350 | 31250 | 1435 |
| 490 | 20240223 | 112000 | 8434094300 | 31250 | 31350 | 31350 | 31250 | 1166 |
| 491 | 20240223 | 111900 | 8397573600 | 31350 | 31400 | 31450 | 31350 | 6819 |
| 492 | 20240223 | 111800 | 8183506700 | 31400 | 31300 | 31400 | 31300 | 4796 |
| 493 | 20240223 | 111700 | 8033237550 | 31300 | 31250 | 31300 | 31250 | 3542 |
| 494 | 20240223 | 111600 | 7922484100 | 31250 | 31200 | 31250 | 31200 | 324 |
| 495 | 20240223 | 111500 | 7912370100 | 31200 | 31200 | 31200 | 31200 | 1638 |
| 496 | 20240223 | 111400 | 7861264500 | 31200 | 31250 | 31250 | 31200 | 262 |
| 497 | 20240223 | 111300 | 7853090050 | 31200 | 31250 | 31250 | 31200 | 795 |
| 498 | 20240223 | 111200 | 7828284250 | 31200 | 31200 | 31250 | 31200 | 898 |
| 499 | 20240223 | 111100 | 7800265850 | 31250 | 31200 | 31250 | 31200 | 1033 |
| 500 | 20240223 | 111000 | 7768010700 | 31150 | 31200 | 31200 | 31150 | 403 |
| 501 | 20240223 | 110900 | 7755456650 | 31200 | 31200 | 31250 | 31200 | 570 |
| 502 | 20240223 | 110800 | 7737671950 | 31200 | 31200 | 31250 | 31200 | 1042 |
| 503 | 20240223 | 110700 | 7705156950 | 31200 | 31250 | 31250 | 31200 | 677 |
| 504 | 20240223 | 110600 | 7684008600 | 31200 | 31250 | 31250 | 31150 | 6052 |
| 505 | 20240223 | 110500 | 7494965250 | 31250 | 31250 | 31250 | 31200 | 1656 |
| 506 | 20240223 | 110400 | 7443249300 | 31250 | 31100 | 31250 | 31100 | 4824 |
| 507 | 20240223 | 110300 | 7292927500 | 31050 | 31100 | 31100 | 31050 | 168 |
| 508 | 20240223 | 110200 | 7287705350 | 31100 | 31000 | 31100 | 31000 | 1496 |
| 509 | 20240223 | 110100 | 7241259000 | 31050 | 31050 | 31050 | 31000 | 334 |
| 510 | 20240223 | 110000 | 7230904000 | 31050 | 31000 | 31050 | 31000 | 322 |
| 511 | 20240223 | 105900 | 7220906900 | 31050 | 31000 | 31050 | 31000 | 1162 |
| 512 | 20240223 | 105800 | 7184884050 | 31000 | 30950 | 31000 | 30950 | 203 |
| 513 | 20240223 | 105700 | 7178599500 | 30950 | 31000 | 31000 | 30950 | 360 |
| 514 | 20240223 | 105600 | 7167454500 | 31000 | 30950 | 31000 | 30950 | 196 |
| 515 | 20240223 | 105500 | 7161386500 | 31000 | 31050 | 31050 | 31000 | 195 |
| 516 | 20240223 | 105400 | 7155341450 | 31000 | 30950 | 31000 | 30900 | 1633 |
| 517 | 20240223 | 105300 | 7104810400 | 30950 | 30950 | 31000 | 30950 | 445 |
| 518 | 20240223 | 105200 | 7091034250 | 30950 | 31000 | 31000 | 30950 | 252 |
| 519 | 20240223 | 105100 | 7083222300 | 31000 | 31000 | 31050 | 30950 | 395 |
| 520 | 20240223 | 105000 | 7070988800 | 31000 | 31000 | 31050 | 31000 | 210 |
| 521 | 20240223 | 104900 | 7064472700 | 31000 | 30950 | 31000 | 30950 | 2151 |
| 522 | 20240223 | 104800 | 6997895450 | 30950 | 31000 | 31050 | 30950 | 706 |
| 523 | 20240223 | 104700 | 6976015050 | 31000 | 31000 | 31050 | 30950 | 193 |
| 524 | 20240223 | 104600 | 6970032050 | 31000 | 31000 | 31000 | 30950 | 978 |
| 525 | 20240223 | 104500 | 6939738100 | 30950 | 30950 | 31000 | 30950 | 714 |
| 526 | 20240223 | 104400 | 6917638100 | 30950 | 31000 | 31000 | 30950 | 778 |
| 527 | 20240223 | 104300 | 6893551900 | 31000 | 31000 | 31000 | 30950 | 769 |
| 528 | 20240223 | 104200 | 6869736300 | 31000 | 30950 | 31000 | 30950 | 475 |
| 529 | 20240223 | 104100 | 6855027300 | 30950 | 31000 | 31000 | 30950 | 1045 |
| 530 | 20240223 | 104000 | 6822683600 | 31000 | 31050 | 31050 | 31000 | 1822 |
| 531 | 20240223 | 103900 | 6766200200 | 31050 | 31100 | 31100 | 31050 | 485 |
| 532 | 20240223 | 103800 | 6751134350 | 31100 | 31050 | 31100 | 31000 | 651 |
| 533 | 20240223 | 103700 | 6730908250 | 31050 | 31100 | 31100 | 31050 | 314 |
| 534 | 20240223 | 103600 | 6721148250 | 31100 | 31100 | 31100 | 31050 | 674 |
| 535 | 20240223 | 103500 | 6700189400 | 31050 | 31150 | 31150 | 31050 | 687 |
| 536 | 20240223 | 103400 | 6678842700 | 31100 | 31050 | 31150 | 31050 | 831 |
| 537 | 20240223 | 103300 | 6653021200 | 31050 | 31100 | 31150 | 31050 | 578 |
| 538 | 20240223 | 103200 | 6635035900 | 31100 | 31100 | 31100 | 31050 | 2765 |
| 539 | 20240223 | 103100 | 6549059950 | 31100 | 31000 | 31100 | 31000 | 3474 |
| 540 | 20240223 | 103000 | 6441168750 | 31050 | 31050 | 31100 | 31000 | 591 |
| 541 | 20240223 | 102900 | 6422821100 | 31050 | 31100 | 31100 | 31000 | 1324 |
| 542 | 20240223 | 102800 | 6381730850 | 31050 | 31000 | 31100 | 31000 | 1030 |
| 543 | 20240223 | 102700 | 6349726100 | 31050 | 31050 | 31100 | 31000 | 1896 |
| 544 | 20240223 | 102600 | 6290852350 | 31050 | 31050 | 31050 | 31000 | 270 |
| 545 | 20240223 | 102500 | 6282473950 | 31050 | 31050 | 31050 | 31000 | 86 |
| 546 | 20240223 | 102400 | 6279805450 | 31050 | 31050 | 31050 | 31000 | 470 |
| 547 | 20240223 | 102300 | 6265232550 | 31050 | 31000 | 31050 | 31000 | 128 |
| 548 | 20240223 | 102200 | 6261259350 | 31000 | 31000 | 31000 | 30950 | 487 |
| 549 | 20240223 | 102100 | 6246164550 | 31000 | 31000 | 31000 | 30950 | 237 |
| 550 | 20240223 | 102000 | 6238823050 | 31000 | 30950 | 31000 | 30950 | 224 |
| 551 | 20240223 | 101900 | 6231885850 | 30950 | 31050 | 31050 | 30950 | 195 |
| 552 | 20240223 | 101800 | 6225850400 | 30950 | 31050 | 31050 | 30950 | 2521 |
| 553 | 20240223 | 101700 | 6147700250 | 31050 | 30950 | 31050 | 30950 | 374 |
| 554 | 20240223 | 101600 | 6136103300 | 30950 | 30950 | 30950 | 30900 | 676 |
| 555 | 20240223 | 101500 | 6115182100 | 31000 | 31000 | 31100 | 30950 | 607 |
| 556 | 20240223 | 101400 | 6096364400 | 31000 | 31050 | 31100 | 31000 | 291 |
| 557 | 20240223 | 101300 | 6087327000 | 31000 | 31100 | 31100 | 31000 | 280 |
| 558 | 20240223 | 101200 | 6078635350 | 31000 | 31050 | 31050 | 30950 | 2106 |
| 559 | 20240223 | 101100 | 6013350400 | 31000 | 30950 | 31000 | 30950 | 505 |
| 560 | 20240223 | 101000 | 5997706700 | 30950 | 30950 | 31000 | 30900 | 520 |
| 561 | 20240223 | 100900 | 5981607350 | 30900 | 30850 | 30900 | 30800 | 296 |
| 562 | 20240223 | 100800 | 5972474550 | 30800 | 30850 | 30900 | 30800 | 495 |
| 563 | 20240223 | 100700 | 5957218600 | 30900 | 30850 | 30900 | 30850 | 36 |
| 564 | 20240223 | 100600 | 5956107950 | 30850 | 30900 | 30900 | 30800 | 963 |
| 565 | 20240223 | 100500 | 5926416100 | 30900 | 30800 | 30900 | 30800 | 1560 |
| 566 | 20240223 | 100400 | 5878296600 | 30850 | 30800 | 30850 | 30800 | 1114 |
| 567 | 20240223 | 100300 | 5843980900 | 30800 | 30850 | 30900 | 30800 | 1284 |
| 568 | 20240223 | 100200 | 5804390450 | 30850 | 30900 | 30900 | 30850 | 845 |
| 569 | 20240223 | 100100 | 5778318600 | 30900 | 30950 | 30950 | 30900 | 3688 |
| 570 | 20240223 | 100000 | 5664264800 | 31000 | 31000 | 31050 | 31000 | 333 |
| 571 | 20240223 | 095900 | 5653941750 | 31000 | 31000 | 31000 | 31000 | 171 |
| 572 | 20240223 | 095800 | 5648640750 | 31000 | 31050 | 31100 | 30950 | 5673 |
| 573 | 20240223 | 095700 | 5472739150 | 31100 | 31100 | 31100 | 31050 | 210 |
| 574 | 20240223 | 095600 | 5466209250 | 31100 | 31100 | 31100 | 31050 | 417 |
| 575 | 20240223 | 095500 | 5453241250 | 31100 | 31050 | 31150 | 31050 | 2932 |
| 576 | 20240223 | 095400 | 5362118100 | 31050 | 31050 | 31100 | 31000 | 1844 |
| 577 | 20240223 | 095300 | 5304856050 | 31100 | 31150 | 31150 | 31050 | 1972 |
| 578 | 20240223 | 095200 | 5243531250 | 31150 | 31050 | 31150 | 31050 | 1704 |
| 579 | 20240223 | 095100 | 5190513950 | 31050 | 31200 | 31200 | 31050 | 5717 |
| 580 | 20240223 | 095000 | 5012429450 | 31200 | 31200 | 31200 | 31150 | 3451 |
| 581 | 20240223 | 094900 | 4904760550 | 31150 | 31200 | 31200 | 31150 | 1905 |
| 582 | 20240223 | 094800 | 4845363950 | 31200 | 31200 | 31200 | 31150 | 4166 |
| 583 | 20240223 | 094700 | 4715431800 | 31200 | 31150 | 31200 | 31150 | 6205 |
| 584 | 20240223 | 094600 | 4522047350 | 31150 | 31050 | 31150 | 31050 | 4319 |
| 585 | 20240223 | 094500 | 4387697250 | 31050 | 30900 | 31050 | 30850 | 4487 |
| 586 | 20240223 | 094400 | 4248779150 | 30900 | 30850 | 30950 | 30850 | 1497 |
| 587 | 20240223 | 094300 | 4202534700 | 30850 | 30900 | 30900 | 30850 | 1796 |
| 588 | 20240223 | 094200 | 4147063800 | 30900 | 30950 | 30950 | 30900 | 437 |
| 589 | 20240223 | 094100 | 4133551850 | 30900 | 30950 | 30950 | 30900 | 731 |
| 590 | 20240223 | 094000 | 4110930000 | 30950 | 30850 | 30950 | 30850 | 735 |
| 591 | 20240223 | 093900 | 4088226400 | 30850 | 30800 | 30850 | 30800 | 959 |
| 592 | 20240223 | 093800 | 4058651600 | 30800 | 30850 | 30900 | 30800 | 529 |
| 593 | 20240223 | 093700 | 4042325650 | 30800 | 30850 | 30850 | 30800 | 762 |
| 594 | 20240223 | 093600 | 4018822900 | 30850 | 30750 | 30850 | 30750 | 594 |
| 595 | 20240223 | 093500 | 4000536000 | 30800 | 30750 | 30800 | 30700 | 511 |
| 596 | 20240223 | 093400 | 3984842950 | 30700 | 30650 | 30750 | 30650 | 401 |
| 597 | 20240223 | 093300 | 3972517800 | 30750 | 30700 | 30800 | 30650 | 1283 |
| 598 | 20240223 | 093200 | 3933102150 | 30600 | 30650 | 30750 | 30600 | 1205 |
| 599 | 20240223 | 093100 | 3896145800 | 30650 | 30600 | 30650 | 30600 | 834 |
| 600 | 20240223 | 093000 | 3870610400 | 30650 | 30650 | 30700 | 30650 | 1761 |
| 601 | 20240223 | 092900 | 3816623850 | 30650 | 30650 | 30700 | 30600 | 1940 |
| 602 | 20240223 | 092800 | 3757177600 | 30650 | 30650 | 30650 | 30600 | 1402 |
| 603 | 20240223 | 092700 | 3714267450 | 30650 | 30600 | 30650 | 30600 | 2014 |
| 604 | 20240223 | 092600 | 3652627200 | 30600 | 30650 | 30700 | 30600 | 3282 |
| 605 | 20240223 | 092500 | 3552046250 | 30650 | 30750 | 30750 | 30650 | 2722 |
| 606 | 20240223 | 092400 | 3468474950 | 30750 | 30750 | 30800 | 30700 | 1218 |
| 607 | 20240223 | 092300 | 3431045450 | 30750 | 30750 | 30800 | 30750 | 1071 |
| 608 | 20240223 | 092200 | 3398102050 | 30750 | 30750 | 30800 | 30750 | 2537 |
| 609 | 20240223 | 092100 | 3320088250 | 30750 | 30800 | 30850 | 30750 | 946 |
| 610 | 20240223 | 092000 | 3290947200 | 30800 | 30900 | 30900 | 30800 | 2180 |
| 611 | 20240223 | 091900 | 3223694400 | 30900 | 30850 | 31000 | 30850 | 1671 |
| 612 | 20240223 | 091800 | 3172067150 | 30850 | 30850 | 30950 | 30800 | 1137 |
| 613 | 20240223 | 091700 | 3137017850 | 30850 | 30900 | 30900 | 30850 | 1271 |
| 614 | 20240223 | 091600 | 3097784650 | 30900 | 31050 | 31100 | 30900 | 2900 |
| 615 | 20240223 | 091500 | 3007869100 | 31050 | 31150 | 31200 | 31050 | 4475 |
| 616 | 20240223 | 091400 | 2868619600 | 31200 | 31200 | 31300 | 31100 | 12249 |
| 617 | 20240223 | 091300 | 2486180800 | 31250 | 31100 | 31250 | 31100 | 6939 |
| 618 | 20240223 | 091200 | 2269887700 | 31100 | 31000 | 31150 | 30950 | 4770 |
| 619 | 20240223 | 091100 | 2121750900 | 31000 | 30950 | 31000 | 30950 | 4718 |
| 620 | 20240223 | 091000 | 1975539950 | 30950 | 30850 | 30950 | 30800 | 2015 |
| 621 | 20240223 | 090900 | 1913349950 | 30800 | 30750 | 30800 | 30700 | 2255 |
| 622 | 20240223 | 090800 | 1843987900 | 30750 | 30700 | 30800 | 30650 | 3958 |
| 623 | 20240223 | 090700 | 1722426150 | 30700 | 30800 | 30950 | 30700 | 3807 |
| 624 | 20240223 | 090600 | 1605277450 | 30900 | 31050 | 31050 | 30800 | 10061 |
| 625 | 20240223 | 090500 | 1294125400 | 31050 | 30950 | 31100 | 30950 | 4362 |
| 626 | 20240223 | 090400 | 1158965950 | 31000 | 30950 | 31000 | 30900 | 8234 |
| 627 | 20240223 | 090300 | 904050300 | 31000 | 30900 | 31000 | 30900 | 1532 |
| 628 | 20240223 | 090200 | 856643500 | 30900 | 30900 | 31000 | 30850 | 5333 |
| 629 | 20240223 | 090100 | 691793750 | 30850 | 30900 | 31000 | 30850 | 3107 |
| 630 | 20240223 | 090000 | 595809950 | 31000 | 31100 | 31150 | 30850 | 19188 |