34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 192800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 4624 |
| 3 | 20240227 | 192700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20240227 | 192600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20240227 | 192500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20240227 | 192400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20240227 | 192300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20240227 | 192200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20240227 | 192100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20240227 | 192000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20240227 | 191900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20240227 | 191800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20240227 | 191700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20240227 | 191600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20240227 | 191500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20240227 | 191400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20240227 | 191300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20240227 | 191200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20240227 | 191100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20240227 | 191000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20240227 | 190900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20240227 | 190800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20240227 | 190700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20240227 | 190600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20240227 | 190500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20240227 | 190400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20240227 | 190300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20240227 | 190200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20240227 | 190100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20240227 | 190000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20240227 | 185900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20240227 | 185800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 4624 |
| 33 | 20240227 | 185700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20240227 | 185600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20240227 | 185500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20240227 | 185400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20240227 | 185300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20240227 | 185200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20240227 | 185100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20240227 | 185000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20240227 | 184900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20240227 | 184800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20240227 | 184700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20240227 | 184600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20240227 | 184500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20240227 | 184400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20240227 | 184300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20240227 | 184200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20240227 | 184100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20240227 | 184000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20240227 | 183900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20240227 | 183800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20240227 | 183700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20240227 | 183600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20240227 | 183500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20240227 | 183400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20240227 | 183300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20240227 | 183200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20240227 | 183100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20240227 | 183000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20240227 | 182900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20240227 | 182800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 4624 |
| 63 | 20240227 | 182700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20240227 | 182600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20240227 | 182500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20240227 | 182400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20240227 | 182300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20240227 | 182200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20240227 | 182100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20240227 | 182000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20240227 | 181900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20240227 | 181800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20240227 | 181700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20240227 | 181600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20240227 | 181500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20240227 | 181400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20240227 | 181300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20240227 | 181200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20240227 | 181100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20240227 | 181000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20240227 | 180900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20240227 | 180800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20240227 | 180700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20240227 | 180600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20240227 | 180500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20240227 | 180400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20240227 | 180300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20240227 | 180200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20240227 | 180100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20240227 | 180000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20240227 | 175900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20240227 | 175800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 4624 |
| 93 | 20240227 | 175700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20240227 | 175600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20240227 | 175500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20240227 | 175400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20240227 | 175300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20240227 | 175200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20240227 | 175100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20240227 | 175000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20240227 | 174900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20240227 | 174800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20240227 | 174700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20240227 | 174600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20240227 | 174500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20240227 | 174400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20240227 | 174300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20240227 | 174200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20240227 | 174100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20240227 | 174000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20240227 | 173900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20240227 | 173800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20240227 | 173700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20240227 | 173600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20240227 | 173500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20240227 | 173400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20240227 | 173300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20240227 | 173200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20240227 | 173100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20240227 | 173000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20240227 | 172900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20240227 | 172800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 4624 |
| 123 | 20240227 | 172700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20240227 | 172600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20240227 | 172500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20240227 | 172400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20240227 | 172300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20240227 | 172200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20240227 | 172100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20240227 | 172000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20240227 | 171900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20240227 | 171800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20240227 | 171700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20240227 | 171600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20240227 | 171500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20240227 | 171400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20240227 | 171300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20240227 | 171200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20240227 | 171100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20240227 | 171000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20240227 | 170900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20240227 | 170800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20240227 | 170700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20240227 | 170600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20240227 | 170500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20240227 | 170400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20240227 | 170300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20240227 | 170200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20240227 | 170100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20240227 | 170000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20240227 | 165900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20240227 | 165800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 4624 |
| 153 | 20240227 | 165700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20240227 | 165600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20240227 | 165500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20240227 | 165400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20240227 | 165300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20240227 | 165200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20240227 | 165100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20240227 | 165000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20240227 | 164900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20240227 | 164800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20240227 | 164700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20240227 | 164600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20240227 | 164500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20240227 | 164400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20240227 | 164300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20240227 | 164200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20240227 | 164100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20240227 | 164000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20240227 | 163900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20240227 | 163800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20240227 | 163700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20240227 | 163600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20240227 | 163500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20240227 | 163400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20240227 | 163300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20240227 | 163200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20240227 | 163100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20240227 | 163000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20240227 | 162900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20240227 | 162800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 4624 |
| 183 | 20240227 | 162700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20240227 | 162600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20240227 | 162500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20240227 | 162400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20240227 | 162300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20240227 | 162200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20240227 | 162100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20240227 | 162000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20240227 | 161900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20240227 | 161800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20240227 | 161700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20240227 | 161600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20240227 | 161500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20240227 | 161400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20240227 | 161300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20240227 | 161200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20240227 | 161100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20240227 | 161000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20240227 | 160900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20240227 | 160800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20240227 | 160700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20240227 | 160600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20240227 | 160500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20240227 | 160400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20240227 | 160300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20240227 | 160200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20240227 | 160100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20240227 | 160000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20240227 | 155900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20240227 | 155800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 4624 |
| 213 | 20240227 | 155700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20240227 | 155600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20240227 | 155500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20240227 | 155400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20240227 | 155300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20240227 | 155200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20240227 | 155100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20240227 | 155000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20240227 | 154900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20240227 | 154800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20240227 | 154700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20240227 | 154600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20240227 | 154500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20240227 | 154400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20240227 | 154300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 228 | 20240227 | 154200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 229 | 20240227 | 154100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 230 | 20240227 | 154000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 231 | 20240227 | 153900 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 232 | 20240227 | 153800 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 233 | 20240227 | 153700 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 234 | 20240227 | 153600 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 235 | 20240227 | 153500 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 236 | 20240227 | 153400 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 237 | 20240227 | 153300 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 238 | 20240227 | 153200 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 239 | 20240227 | 153100 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 240 | 20240227 | 153000 | 14610319150 | 29700 | 29700 | 29700 | 29700 | 4624 |
| 241 | 20240227 | 152900 | 14472986350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 242 | 20240227 | 152800 | 14472986350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 243 | 20240227 | 152700 | 14472986350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 244 | 20240227 | 152600 | 14472986350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 245 | 20240227 | 152500 | 14472986350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 246 | 20240227 | 152400 | 14472986350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 247 | 20240227 | 152300 | 14472986350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 248 | 20240227 | 152200 | 14472986350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 249 | 20240227 | 152100 | 14472986350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 250 | 20240227 | 152000 | 14472986350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 251 | 20240227 | 151900 | 14472986350 | 29750 | 29750 | 29800 | 29700 | 723 |
| 252 | 20240227 | 151800 | 14451475850 | 29750 | 29600 | 29750 | 29550 | 2257 |
| 253 | 20240227 | 151700 | 14384584400 | 29600 | 29600 | 29650 | 29600 | 1170 |
| 254 | 20240227 | 151600 | 14349914800 | 29600 | 29600 | 29650 | 29600 | 510 |
| 255 | 20240227 | 151500 | 14334818700 | 29600 | 29650 | 29650 | 29600 | 1055 |
| 256 | 20240227 | 151400 | 14303575350 | 29600 | 29600 | 29650 | 29600 | 1101 |
| 257 | 20240227 | 151300 | 14270985200 | 29550 | 29750 | 29750 | 29550 | 2878 |
| 258 | 20240227 | 151200 | 14185569750 | 29700 | 29700 | 29750 | 29700 | 674 |
| 259 | 20240227 | 151100 | 14165549450 | 29750 | 29800 | 29800 | 29750 | 912 |
| 260 | 20240227 | 151000 | 14138412250 | 29800 | 29750 | 29800 | 29750 | 773 |
| 261 | 20240227 | 150900 | 14115413000 | 29800 | 29750 | 29800 | 29750 | 173 |
| 262 | 20240227 | 150800 | 14110264700 | 29750 | 29750 | 29750 | 29750 | 370 |
| 263 | 20240227 | 150700 | 14099257200 | 29800 | 29750 | 29800 | 29700 | 888 |
| 264 | 20240227 | 150600 | 14072835250 | 29750 | 29700 | 29750 | 29700 | 1085 |
| 265 | 20240227 | 150500 | 14040574150 | 29750 | 29750 | 29800 | 29700 | 702 |
| 266 | 20240227 | 150400 | 14019693650 | 29800 | 29800 | 29800 | 29750 | 328 |
| 267 | 20240227 | 150300 | 14009921050 | 29750 | 29750 | 29800 | 29750 | 536 |
| 268 | 20240227 | 150200 | 13993967200 | 29800 | 29800 | 29850 | 29800 | 2286 |
| 269 | 20240227 | 150100 | 13925783150 | 29800 | 29750 | 29800 | 29750 | 305 |
| 270 | 20240227 | 150000 | 13916694750 | 29800 | 29650 | 29800 | 29650 | 3177 |
| 271 | 20240227 | 145900 | 13822115950 | 29650 | 29700 | 29700 | 29650 | 180 |
| 272 | 20240227 | 145800 | 13816771050 | 29700 | 29700 | 29700 | 29700 | 570 |
| 273 | 20240227 | 145700 | 13799842050 | 29750 | 29700 | 29750 | 29700 | 182 |
| 274 | 20240227 | 145600 | 13794436400 | 29700 | 29600 | 29700 | 29600 | 1759 |
| 275 | 20240227 | 145500 | 13742251850 | 29600 | 29600 | 29700 | 29550 | 1510 |
| 276 | 20240227 | 145400 | 13697456750 | 29600 | 29600 | 29600 | 29600 | 439 |
| 277 | 20240227 | 145300 | 13684462350 | 29600 | 29550 | 29600 | 29500 | 345 |
| 278 | 20240227 | 145200 | 13674262600 | 29650 | 29500 | 29650 | 29500 | 663 |
| 279 | 20240227 | 145100 | 13654645850 | 29550 | 29550 | 29550 | 29500 | 353 |
| 280 | 20240227 | 145000 | 13644216900 | 29550 | 29600 | 29600 | 29400 | 547 |
| 281 | 20240227 | 144900 | 13628045850 | 29500 | 29550 | 29600 | 29500 | 64 |
| 282 | 20240227 | 144800 | 13626156450 | 29600 | 29500 | 29600 | 29400 | 1066 |
| 283 | 20240227 | 144700 | 13594735150 | 29500 | 29450 | 29500 | 29400 | 1212 |
| 284 | 20240227 | 144600 | 13559077800 | 29450 | 29500 | 29500 | 29400 | 1055 |
| 285 | 20240227 | 144500 | 13528058450 | 29400 | 29450 | 29500 | 29350 | 1850 |
| 286 | 20240227 | 144400 | 13473629000 | 29350 | 29350 | 29450 | 29350 | 915 |
| 287 | 20240227 | 144300 | 13446765100 | 29350 | 29450 | 29450 | 29350 | 2785 |
| 288 | 20240227 | 144200 | 13364916000 | 29400 | 29450 | 29450 | 29400 | 5918 |
| 289 | 20240227 | 144100 | 13190920550 | 29450 | 29450 | 29450 | 29450 | 2631 |
| 290 | 20240227 | 144000 | 13113437600 | 29450 | 29500 | 29550 | 29450 | 648 |
| 291 | 20240227 | 143900 | 13094334550 | 29500 | 29450 | 29500 | 29450 | 248 |
| 292 | 20240227 | 143800 | 13087021550 | 29450 | 29500 | 29550 | 29450 | 1312 |
| 293 | 20240227 | 143700 | 13048350600 | 29500 | 29500 | 29550 | 29500 | 1297 |
| 294 | 20240227 | 143600 | 13010087900 | 29500 | 29500 | 29550 | 29500 | 845 |
| 295 | 20240227 | 143500 | 12985159800 | 29500 | 29550 | 29600 | 29500 | 673 |
| 296 | 20240227 | 143400 | 12965282800 | 29550 | 29600 | 29600 | 29550 | 1029 |
| 297 | 20240227 | 143300 | 12934856800 | 29600 | 29600 | 29600 | 29550 | 628 |
| 298 | 20240227 | 143200 | 12916269700 | 29600 | 29600 | 29650 | 29600 | 868 |
| 299 | 20240227 | 143100 | 12890576750 | 29600 | 29550 | 29600 | 29550 | 585 |
| 300 | 20240227 | 143000 | 12873267800 | 29600 | 29600 | 29600 | 29600 | 11 |
| 301 | 20240227 | 142900 | 12872942200 | 29550 | 29550 | 29600 | 29550 | 430 |
| 302 | 20240227 | 142800 | 12860221550 | 29550 | 29550 | 29600 | 29550 | 171 |
| 303 | 20240227 | 142700 | 12855167000 | 29550 | 29600 | 29600 | 29550 | 338 |
| 304 | 20240227 | 142600 | 12845169350 | 29600 | 29550 | 29600 | 29550 | 69 |
| 305 | 20240227 | 142500 | 12843128650 | 29600 | 29600 | 29600 | 29550 | 213 |
| 306 | 20240227 | 142400 | 12836824300 | 29700 | 29600 | 29750 | 29600 | 939 |
| 307 | 20240227 | 142300 | 12809026850 | 29600 | 29850 | 29850 | 29600 | 915 |
| 308 | 20240227 | 142200 | 12781863600 | 29900 | 29550 | 29900 | 29550 | 3487 |
| 309 | 20240227 | 142100 | 12677919650 | 29600 | 29550 | 29600 | 29550 | 359 |
| 310 | 20240227 | 142000 | 12667308250 | 29550 | 29550 | 29550 | 29550 | 443 |
| 311 | 20240227 | 141900 | 12654217600 | 29600 | 29550 | 29600 | 29500 | 638 |
| 312 | 20240227 | 141800 | 12635373450 | 29600 | 29600 | 29600 | 29600 | 81 |
| 313 | 20240227 | 141700 | 12632975850 | 29600 | 29600 | 29600 | 29550 | 181 |
| 314 | 20240227 | 141600 | 12627619950 | 29600 | 29600 | 29650 | 29500 | 494 |
| 315 | 20240227 | 141500 | 12613005900 | 29600 | 29550 | 29600 | 29550 | 435 |
| 316 | 20240227 | 141400 | 12600131150 | 29550 | 29550 | 29550 | 29500 | 224 |
| 317 | 20240227 | 141300 | 12593513650 | 29550 | 29550 | 29550 | 29550 | 233 |
| 318 | 20240227 | 141200 | 12586628500 | 29550 | 29550 | 29550 | 29500 | 879 |
| 319 | 20240227 | 141100 | 12560685700 | 29550 | 29550 | 29550 | 29550 | 182 |
| 320 | 20240227 | 141000 | 12555307600 | 29550 | 29550 | 29550 | 29500 | 250 |
| 321 | 20240227 | 140900 | 12547923850 | 29550 | 29550 | 29600 | 29550 | 330 |
| 322 | 20240227 | 140800 | 12538172250 | 29600 | 29550 | 29600 | 29550 | 75 |
| 323 | 20240227 | 140700 | 12535952400 | 29550 | 29550 | 29550 | 29500 | 4939 |
| 324 | 20240227 | 140600 | 12390131450 | 29550 | 29600 | 29600 | 29550 | 1152 |
| 325 | 20240227 | 140500 | 12356082750 | 29600 | 29600 | 29600 | 29550 | 248 |
| 326 | 20240227 | 140400 | 12348742600 | 29600 | 29600 | 29600 | 29550 | 253 |
| 327 | 20240227 | 140300 | 12341258800 | 29600 | 29600 | 29650 | 29600 | 833 |
| 328 | 20240227 | 140200 | 12316601900 | 29600 | 29700 | 29700 | 29600 | 105 |
| 329 | 20240227 | 140100 | 12313492550 | 29700 | 29700 | 29700 | 29600 | 4430 |
| 330 | 20240227 | 140000 | 12182300700 | 29650 | 29650 | 29650 | 29650 | 105 |
| 331 | 20240227 | 135900 | 12179187450 | 29700 | 29700 | 29800 | 29650 | 68 |
| 332 | 20240227 | 135800 | 12177166150 | 29700 | 29700 | 29700 | 29650 | 141 |
| 333 | 20240227 | 135700 | 12172983200 | 29700 | 29750 | 29800 | 29700 | 291 |
| 334 | 20240227 | 135600 | 12164339600 | 29750 | 29700 | 29750 | 29700 | 245 |
| 335 | 20240227 | 135500 | 12157051250 | 29700 | 29600 | 29700 | 29600 | 823 |
| 336 | 20240227 | 135400 | 12132644150 | 29650 | 29600 | 29650 | 29600 | 489 |
| 337 | 20240227 | 135300 | 12118146550 | 29600 | 29650 | 29650 | 29600 | 220 |
| 338 | 20240227 | 135200 | 12111629150 | 29650 | 29650 | 29650 | 29600 | 239 |
| 339 | 20240227 | 135100 | 12104553400 | 29600 | 29600 | 29650 | 29600 | 548 |
| 340 | 20240227 | 135000 | 12088324850 | 29600 | 29600 | 29600 | 29600 | 290 |
| 341 | 20240227 | 134900 | 12079740850 | 29600 | 29600 | 29600 | 29600 | 827 |
| 342 | 20240227 | 134800 | 12055261650 | 29600 | 29650 | 29650 | 29600 | 124 |
| 343 | 20240227 | 134700 | 12051590600 | 29550 | 29600 | 29650 | 29550 | 705 |
| 344 | 20240227 | 134600 | 12030722900 | 29600 | 29700 | 29700 | 29600 | 565 |
| 345 | 20240227 | 134500 | 12013970150 | 29750 | 29650 | 29750 | 29650 | 243 |
| 346 | 20240227 | 134400 | 12006765100 | 29650 | 29750 | 29750 | 29650 | 240 |
| 347 | 20240227 | 134300 | 11999648650 | 29750 | 29700 | 29750 | 29650 | 552 |
| 348 | 20240227 | 134200 | 11983258800 | 29700 | 29550 | 29750 | 29550 | 289 |
| 349 | 20240227 | 134100 | 11974686550 | 29550 | 29950 | 29950 | 29500 | 8597 |
| 350 | 20240227 | 134000 | 11719394600 | 30050 | 30100 | 30100 | 29950 | 131 |
| 351 | 20240227 | 133900 | 11715468550 | 30000 | 29900 | 30150 | 29900 | 489 |
| 352 | 20240227 | 133800 | 11700777650 | 30000 | 30100 | 30100 | 30000 | 1041 |
| 353 | 20240227 | 133700 | 11669523950 | 30100 | 29900 | 30100 | 29900 | 526 |
| 354 | 20240227 | 133600 | 11653748350 | 29850 | 29850 | 30000 | 29850 | 431 |
| 355 | 20240227 | 133500 | 11640847500 | 30000 | 29850 | 30000 | 29850 | 241 |
| 356 | 20240227 | 133400 | 11633652600 | 29850 | 29950 | 29950 | 29850 | 430 |
| 357 | 20240227 | 133300 | 11620788900 | 29950 | 29950 | 30000 | 29950 | 173 |
| 358 | 20240227 | 133200 | 11615605050 | 29950 | 29950 | 29950 | 29900 | 210 |
| 359 | 20240227 | 133100 | 11609316500 | 30000 | 30050 | 30050 | 29950 | 183 |
| 360 | 20240227 | 133000 | 11603826450 | 30000 | 29950 | 30100 | 29950 | 52 |
| 361 | 20240227 | 132900 | 11602268050 | 30000 | 29950 | 30050 | 29950 | 716 |
| 362 | 20240227 | 132800 | 11580768850 | 30000 | 30000 | 30050 | 29950 | 691 |
| 363 | 20240227 | 132700 | 11560039350 | 30000 | 29950 | 30050 | 29950 | 435 |
| 364 | 20240227 | 132600 | 11546993550 | 29950 | 30000 | 30050 | 29950 | 416 |
| 365 | 20240227 | 132500 | 11534520550 | 30000 | 30000 | 30050 | 30000 | 321 |
| 366 | 20240227 | 132400 | 11524890500 | 30000 | 30000 | 30050 | 29950 | 559 |
| 367 | 20240227 | 132300 | 11508120750 | 30000 | 30100 | 30100 | 30000 | 857 |
| 368 | 20240227 | 132200 | 11482366200 | 30100 | 30150 | 30200 | 30100 | 189 |
| 369 | 20240227 | 132100 | 11476674750 | 30150 | 30200 | 30200 | 30150 | 1165 |
| 370 | 20240227 | 132000 | 11441541100 | 30200 | 30350 | 30350 | 30150 | 9159 |
| 371 | 20240227 | 131900 | 11164208900 | 30350 | 30150 | 30400 | 30150 | 3041 |
| 372 | 20240227 | 131800 | 11072110100 | 30100 | 30050 | 30100 | 30050 | 235 |
| 373 | 20240227 | 131700 | 11065043700 | 30050 | 30100 | 30200 | 30050 | 664 |
| 374 | 20240227 | 131600 | 11045008600 | 30100 | 30100 | 30150 | 30000 | 3914 |
| 375 | 20240227 | 131500 | 10927298600 | 30050 | 30000 | 30150 | 30000 | 3704 |
| 376 | 20240227 | 131400 | 10815769300 | 30100 | 30000 | 30100 | 30000 | 3341 |
| 377 | 20240227 | 131300 | 10715325800 | 30050 | 29950 | 30050 | 29950 | 965 |
| 378 | 20240227 | 131200 | 10686378250 | 29950 | 29950 | 29950 | 29950 | 642 |
| 379 | 20240227 | 131100 | 10667150350 | 29950 | 29950 | 30000 | 29900 | 495 |
| 380 | 20240227 | 131000 | 10652324500 | 29900 | 29950 | 29950 | 29900 | 354 |
| 381 | 20240227 | 130900 | 10641734750 | 30000 | 29800 | 30050 | 29800 | 4367 |
| 382 | 20240227 | 130800 | 10510903250 | 29800 | 29800 | 29800 | 29800 | 33 |
| 383 | 20240227 | 130700 | 10509919850 | 29700 | 29700 | 29800 | 29700 | 186 |
| 384 | 20240227 | 130600 | 10504395450 | 29700 | 29700 | 29800 | 29700 | 321 |
| 385 | 20240227 | 130500 | 10494861250 | 29700 | 29750 | 29800 | 29700 | 371 |
| 386 | 20240227 | 130400 | 10483840350 | 29700 | 29700 | 29700 | 29700 | 272 |
| 387 | 20240227 | 130300 | 10475761950 | 29700 | 29750 | 29750 | 29700 | 393 |
| 388 | 20240227 | 130200 | 10464072100 | 29800 | 29800 | 29800 | 29750 | 493 |
| 389 | 20240227 | 130100 | 10449404300 | 29750 | 29900 | 29900 | 29750 | 2873 |
| 390 | 20240227 | 130000 | 10363659250 | 29850 | 29900 | 29900 | 29850 | 327 |
| 391 | 20240227 | 125900 | 10353882750 | 29900 | 29900 | 29900 | 29850 | 135 |
| 392 | 20240227 | 125800 | 10349849400 | 29900 | 29850 | 29900 | 29750 | 631 |
| 393 | 20240227 | 125700 | 10331041350 | 29800 | 29800 | 29800 | 29750 | 664 |
| 394 | 20240227 | 125600 | 10311255850 | 29700 | 29700 | 29750 | 29700 | 358 |
| 395 | 20240227 | 125500 | 10300617150 | 29700 | 29700 | 29750 | 29700 | 356 |
| 396 | 20240227 | 125400 | 10290042950 | 29700 | 29700 | 29700 | 29700 | 82 |
| 397 | 20240227 | 125300 | 10287607550 | 29650 | 29800 | 29800 | 29650 | 1365 |
| 398 | 20240227 | 125200 | 10247045700 | 29800 | 29800 | 29800 | 29750 | 322 |
| 399 | 20240227 | 125100 | 10237452200 | 29800 | 29850 | 29850 | 29800 | 203 |
| 400 | 20240227 | 125000 | 10231402700 | 29800 | 29850 | 29900 | 29800 | 264 |
| 401 | 20240227 | 124900 | 10223526100 | 29800 | 29800 | 29850 | 29800 | 300 |
| 402 | 20240227 | 124800 | 10214583800 | 29900 | 29800 | 29900 | 29800 | 500 |
| 403 | 20240227 | 124700 | 10199683600 | 29800 | 29850 | 29900 | 29800 | 737 |
| 404 | 20240227 | 124600 | 10177683850 | 29800 | 29800 | 29800 | 29750 | 818 |
| 405 | 20240227 | 124500 | 10153311750 | 29800 | 29800 | 29850 | 29800 | 516 |
| 406 | 20240227 | 124400 | 10137912300 | 29800 | 29850 | 29850 | 29800 | 233 |
| 407 | 20240227 | 124300 | 10130962050 | 29900 | 29850 | 29900 | 29850 | 815 |
| 408 | 20240227 | 124200 | 10106629800 | 29900 | 29800 | 29900 | 29800 | 235 |
| 409 | 20240227 | 124100 | 10099619450 | 29800 | 29850 | 29850 | 29800 | 489 |
| 410 | 20240227 | 124000 | 10085043800 | 29850 | 29850 | 29850 | 29800 | 179 |
| 411 | 20240227 | 123900 | 10079708600 | 29850 | 29850 | 29850 | 29800 | 214 |
| 412 | 20240227 | 123800 | 10073322300 | 29850 | 29850 | 29850 | 29850 | 102 |
| 413 | 20240227 | 123700 | 10070277600 | 29800 | 29900 | 29900 | 29800 | 715 |
| 414 | 20240227 | 123600 | 10048920350 | 29900 | 29800 | 29900 | 29800 | 318 |
| 415 | 20240227 | 123500 | 10039424900 | 29850 | 29800 | 29850 | 29750 | 443 |
| 416 | 20240227 | 123400 | 10026221050 | 29750 | 29700 | 29800 | 29700 | 77 |
| 417 | 20240227 | 123300 | 10023932400 | 29700 | 29800 | 29800 | 29700 | 231 |
| 418 | 20240227 | 123200 | 10017057600 | 29800 | 29800 | 29800 | 29750 | 304 |
| 419 | 20240227 | 123100 | 10008003450 | 29800 | 29750 | 29800 | 29700 | 228 |
| 420 | 20240227 | 123000 | 10001221350 | 29750 | 29700 | 29750 | 29700 | 349 |
| 421 | 20240227 | 122900 | 9990853750 | 29750 | 29700 | 29750 | 29700 | 38 |
| 422 | 20240227 | 122800 | 9989723650 | 29650 | 29750 | 29750 | 29650 | 114 |
| 423 | 20240227 | 122700 | 9986335400 | 29800 | 29750 | 29800 | 29700 | 689 |
| 424 | 20240227 | 122600 | 9965828700 | 29700 | 29650 | 29750 | 29650 | 669 |
| 425 | 20240227 | 122500 | 9945951400 | 29650 | 29650 | 29700 | 29650 | 142 |
| 426 | 20240227 | 122400 | 9941740550 | 29650 | 29650 | 29700 | 29650 | 106 |
| 427 | 20240227 | 122300 | 9938595150 | 29650 | 29600 | 29650 | 29600 | 345 |
| 428 | 20240227 | 122200 | 9928368000 | 29600 | 29600 | 29600 | 29550 | 287 |
| 429 | 20240227 | 122100 | 9919875200 | 29550 | 29550 | 29550 | 29550 | 609 |
| 430 | 20240227 | 122000 | 9901879250 | 29550 | 29600 | 29600 | 29550 | 164 |
| 431 | 20240227 | 121900 | 9897030450 | 29550 | 29550 | 29600 | 29550 | 349 |
| 432 | 20240227 | 121800 | 9886712450 | 29550 | 29600 | 29600 | 29550 | 253 |
| 433 | 20240227 | 121700 | 9879226650 | 29600 | 29550 | 29600 | 29550 | 427 |
| 434 | 20240227 | 121600 | 9866594050 | 29600 | 29550 | 29600 | 29550 | 92 |
| 435 | 20240227 | 121500 | 9863875350 | 29550 | 29550 | 29600 | 29500 | 148 |
| 436 | 20240227 | 121400 | 9859502850 | 29550 | 29550 | 29550 | 29550 | 659 |
| 437 | 20240227 | 121300 | 9840029400 | 29550 | 29550 | 29600 | 29550 | 54 |
| 438 | 20240227 | 121200 | 9838433650 | 29600 | 29600 | 29600 | 29600 | 338 |
| 439 | 20240227 | 121100 | 9828428850 | 29550 | 29600 | 29650 | 29550 | 370 |
| 440 | 20240227 | 121000 | 9817483750 | 29600 | 29600 | 29650 | 29600 | 304 |
| 441 | 20240227 | 120900 | 9808482700 | 29600 | 29650 | 29650 | 29600 | 716 |
| 442 | 20240227 | 120800 | 9787254400 | 29650 | 29650 | 29750 | 29650 | 486 |
| 443 | 20240227 | 120700 | 9772839600 | 29650 | 29650 | 29650 | 29600 | 915 |
| 444 | 20240227 | 120600 | 9745751250 | 29600 | 29550 | 29650 | 29550 | 691 |
| 445 | 20240227 | 120500 | 9725297200 | 29600 | 29550 | 29600 | 29550 | 851 |
| 446 | 20240227 | 120400 | 9700118550 | 29600 | 29550 | 29650 | 29550 | 577 |
| 447 | 20240227 | 120300 | 9683031550 | 29550 | 29600 | 29600 | 29500 | 134 |
| 448 | 20240227 | 120200 | 9679073650 | 29600 | 29500 | 29600 | 29500 | 670 |
| 449 | 20240227 | 120100 | 9659268950 | 29500 | 29500 | 29500 | 29500 | 192 |
| 450 | 20240227 | 120000 | 9653604950 | 29500 | 29600 | 29600 | 29500 | 253 |
| 451 | 20240227 | 115900 | 9646140450 | 29600 | 29600 | 29600 | 29600 | 83 |
| 452 | 20240227 | 115800 | 9643683650 | 29600 | 29550 | 29600 | 29450 | 2173 |
| 453 | 20240227 | 115700 | 9579652450 | 29450 | 29450 | 29550 | 29450 | 1032 |
| 454 | 20240227 | 115600 | 9549247400 | 29400 | 29450 | 29450 | 29400 | 170 |
| 455 | 20240227 | 115500 | 9544248150 | 29400 | 29350 | 29450 | 29350 | 114 |
| 456 | 20240227 | 115400 | 9540896850 | 29350 | 29500 | 29500 | 29350 | 1348 |
| 457 | 20240227 | 115300 | 9501267000 | 29500 | 29550 | 29550 | 29450 | 492 |
| 458 | 20240227 | 115200 | 9486770650 | 29550 | 29500 | 29550 | 29500 | 133 |
| 459 | 20240227 | 115100 | 9482845450 | 29500 | 29650 | 29650 | 29500 | 2776 |
| 460 | 20240227 | 115000 | 9400821550 | 29650 | 29500 | 29650 | 29500 | 2594 |
| 461 | 20240227 | 114900 | 9324214150 | 29500 | 29500 | 29500 | 29450 | 664 |
| 462 | 20240227 | 114800 | 9304642100 | 29550 | 29550 | 29600 | 29450 | 3795 |
| 463 | 20240227 | 114700 | 9192765150 | 29550 | 29500 | 29550 | 29450 | 1836 |
| 464 | 20240227 | 114600 | 9138532900 | 29500 | 29500 | 29500 | 29500 | 851 |
| 465 | 20240227 | 114500 | 9113428400 | 29500 | 29600 | 29600 | 29500 | 818 |
| 466 | 20240227 | 114400 | 9089234100 | 29600 | 29600 | 29600 | 29450 | 2500 |
| 467 | 20240227 | 114300 | 9015397300 | 29600 | 29650 | 29650 | 29600 | 677 |
| 468 | 20240227 | 114200 | 8995356350 | 29600 | 29750 | 29750 | 29600 | 336 |
| 469 | 20240227 | 114100 | 8985384200 | 29750 | 29700 | 29750 | 29700 | 122 |
| 470 | 20240227 | 114000 | 8981760700 | 29750 | 29750 | 29800 | 29750 | 214 |
| 471 | 20240227 | 113900 | 8975385750 | 29750 | 29750 | 29800 | 29750 | 1109 |
| 472 | 20240227 | 113800 | 8942360700 | 29700 | 29750 | 29800 | 29700 | 796 |
| 473 | 20240227 | 113700 | 8918664200 | 29650 | 29800 | 29800 | 29650 | 445 |
| 474 | 20240227 | 113600 | 8905417850 | 29800 | 29850 | 29850 | 29750 | 382 |
| 475 | 20240227 | 113500 | 8894026800 | 29850 | 29800 | 29850 | 29700 | 640 |
| 476 | 20240227 | 113400 | 8874956700 | 29700 | 29650 | 29750 | 29600 | 1174 |
| 477 | 20240227 | 113300 | 8840105950 | 29700 | 29750 | 29750 | 29650 | 63 |
| 478 | 20240227 | 113200 | 8838235750 | 29650 | 29750 | 29750 | 29650 | 680 |
| 479 | 20240227 | 113100 | 8818025200 | 29750 | 29650 | 29750 | 29600 | 770 |
| 480 | 20240227 | 113000 | 8795181350 | 29600 | 29600 | 29700 | 29600 | 384 |
| 481 | 20240227 | 112900 | 8783800250 | 29650 | 29650 | 29650 | 29650 | 105 |
| 482 | 20240227 | 112800 | 8780687000 | 29650 | 29600 | 29650 | 29600 | 1711 |
| 483 | 20240227 | 112700 | 8730024900 | 29600 | 29700 | 29750 | 29600 | 626 |
| 484 | 20240227 | 112600 | 8711468800 | 29750 | 29700 | 29750 | 29650 | 390 |
| 485 | 20240227 | 112500 | 8699885300 | 29750 | 29750 | 29750 | 29700 | 340 |
| 486 | 20240227 | 112400 | 8689781300 | 29750 | 29750 | 29750 | 29700 | 891 |
| 487 | 20240227 | 112300 | 8663291550 | 29700 | 29800 | 29800 | 29700 | 36 |
| 488 | 20240227 | 112200 | 8662221100 | 29800 | 29800 | 29800 | 29700 | 596 |
| 489 | 20240227 | 112100 | 8644489350 | 29750 | 29750 | 29800 | 29750 | 207 |
| 490 | 20240227 | 112000 | 8638329750 | 29800 | 29800 | 29800 | 29750 | 856 |
| 491 | 20240227 | 111900 | 8612834650 | 29800 | 29800 | 29900 | 29750 | 729 |
| 492 | 20240227 | 111800 | 8591138050 | 29800 | 29800 | 29950 | 29800 | 760 |
| 493 | 20240227 | 111700 | 8568480000 | 29800 | 29750 | 29900 | 29750 | 57 |
| 494 | 20240227 | 111600 | 8566781100 | 29750 | 29700 | 29800 | 29700 | 1089 |
| 495 | 20240227 | 111500 | 8534395200 | 29700 | 29700 | 29800 | 29700 | 370 |
| 496 | 20240227 | 111400 | 8523399400 | 29700 | 29750 | 29800 | 29700 | 418 |
| 497 | 20240227 | 111300 | 8510977550 | 29800 | 29800 | 29800 | 29750 | 300 |
| 498 | 20240227 | 111200 | 8502046600 | 29750 | 29850 | 29850 | 29750 | 1053 |
| 499 | 20240227 | 111100 | 8470632350 | 29850 | 29950 | 29950 | 29800 | 1269 |
| 500 | 20240227 | 111000 | 8432719400 | 29950 | 29950 | 30000 | 29950 | 161 |
| 501 | 20240227 | 110900 | 8427896700 | 29900 | 30000 | 30000 | 29900 | 547 |
| 502 | 20240227 | 110800 | 8411494400 | 30000 | 29950 | 30000 | 29900 | 668 |
| 503 | 20240227 | 110700 | 8391481400 | 29950 | 29750 | 29950 | 29750 | 1045 |
| 504 | 20240227 | 110600 | 8360246850 | 29750 | 29800 | 29850 | 29750 | 579 |
| 505 | 20240227 | 110500 | 8342993000 | 29800 | 29800 | 29800 | 29700 | 518 |
| 506 | 20240227 | 110400 | 8327580300 | 29750 | 29700 | 29750 | 29650 | 1246 |
| 507 | 20240227 | 110300 | 8290565500 | 29750 | 29700 | 29750 | 29700 | 454 |
| 508 | 20240227 | 110200 | 8277059400 | 29750 | 29700 | 29750 | 29650 | 797 |
| 509 | 20240227 | 110100 | 8253363800 | 29650 | 29600 | 29650 | 29550 | 575 |
| 510 | 20240227 | 110000 | 8236339050 | 29500 | 29550 | 29600 | 29500 | 441 |
| 511 | 20240227 | 105900 | 8223317500 | 29500 | 29550 | 29550 | 29500 | 1514 |
| 512 | 20240227 | 105800 | 8178632200 | 29500 | 29550 | 29650 | 29500 | 2904 |
| 513 | 20240227 | 105700 | 8092920800 | 29550 | 29600 | 29650 | 29550 | 595 |
| 514 | 20240227 | 105600 | 8075324300 | 29600 | 29600 | 29650 | 29600 | 1178 |
| 515 | 20240227 | 105500 | 8040453000 | 29600 | 29600 | 29600 | 29600 | 356 |
| 516 | 20240227 | 105400 | 8029915400 | 29600 | 29600 | 29600 | 29600 | 654 |
| 517 | 20240227 | 105300 | 8010557000 | 29600 | 29600 | 29700 | 29600 | 1072 |
| 518 | 20240227 | 105200 | 7978755800 | 29700 | 29700 | 29700 | 29600 | 923 |
| 519 | 20240227 | 105100 | 7951383600 | 29700 | 29650 | 29700 | 29650 | 592 |
| 520 | 20240227 | 105000 | 7933803500 | 29700 | 29750 | 29750 | 29700 | 7613 |
| 521 | 20240227 | 104900 | 7707352000 | 29800 | 29800 | 29800 | 29750 | 712 |
| 522 | 20240227 | 104800 | 7686134800 | 29800 | 29800 | 29850 | 29800 | 69 |
| 523 | 20240227 | 104700 | 7684078450 | 29800 | 29800 | 29900 | 29800 | 217 |
| 524 | 20240227 | 104600 | 7677611100 | 29800 | 29950 | 29950 | 29800 | 171 |
| 525 | 20240227 | 104500 | 7672514850 | 29800 | 29900 | 29900 | 29800 | 1325 |
| 526 | 20240227 | 104400 | 7633016550 | 29850 | 29950 | 29950 | 29800 | 998 |
| 527 | 20240227 | 104300 | 7603255100 | 29950 | 30000 | 30050 | 29950 | 842 |
| 528 | 20240227 | 104200 | 7578000950 | 30000 | 30000 | 30050 | 30000 | 608 |
| 529 | 20240227 | 104100 | 7559737850 | 29950 | 30000 | 30050 | 29850 | 1146 |
| 530 | 20240227 | 104000 | 7525359250 | 29950 | 29850 | 29950 | 29800 | 2748 |
| 531 | 20240227 | 103900 | 7443282450 | 29800 | 29850 | 29850 | 29800 | 176 |
| 532 | 20240227 | 103800 | 7438034050 | 29800 | 29850 | 29850 | 29750 | 192 |
| 533 | 20240227 | 103700 | 7432313650 | 29750 | 29750 | 29850 | 29750 | 321 |
| 534 | 20240227 | 103600 | 7422753500 | 29750 | 29700 | 29900 | 29700 | 747 |
| 535 | 20240227 | 103500 | 7400494600 | 29700 | 29750 | 29800 | 29700 | 1748 |
| 536 | 20240227 | 103400 | 7348523450 | 29750 | 29700 | 29750 | 29700 | 602 |
| 537 | 20240227 | 103300 | 7330640100 | 29750 | 29750 | 29800 | 29700 | 3046 |
| 538 | 20240227 | 103200 | 7240047150 | 29800 | 29800 | 29800 | 29750 | 98 |
| 539 | 20240227 | 103100 | 7237130600 | 29800 | 29850 | 29900 | 29800 | 240 |
| 540 | 20240227 | 103000 | 7229977800 | 29800 | 29800 | 29900 | 29750 | 847 |
| 541 | 20240227 | 102900 | 7204730900 | 29800 | 29900 | 29900 | 29800 | 309 |
| 542 | 20240227 | 102800 | 7195512200 | 29900 | 29800 | 29900 | 29750 | 369 |
| 543 | 20240227 | 102700 | 7184494400 | 29750 | 29750 | 29800 | 29750 | 231 |
| 544 | 20240227 | 102600 | 7177616400 | 29750 | 29850 | 29850 | 29750 | 614 |
| 545 | 20240227 | 102500 | 7159346450 | 29750 | 29850 | 29850 | 29750 | 1260 |
| 546 | 20240227 | 102400 | 7121791350 | 29850 | 29900 | 29950 | 29800 | 2008 |
| 547 | 20240227 | 102300 | 7061819600 | 29900 | 29950 | 29950 | 29900 | 255 |
| 548 | 20240227 | 102200 | 7054191050 | 29950 | 29800 | 30000 | 29800 | 937 |
| 549 | 20240227 | 102100 | 7026137250 | 29850 | 29850 | 29850 | 29800 | 286 |
| 550 | 20240227 | 102000 | 7017600200 | 29800 | 29800 | 29850 | 29750 | 271 |
| 551 | 20240227 | 101900 | 7009524750 | 29800 | 29800 | 29800 | 29750 | 878 |
| 552 | 20240227 | 101800 | 6983369950 | 29750 | 29750 | 29800 | 29750 | 388 |
| 553 | 20240227 | 101700 | 6971815150 | 29800 | 29800 | 29800 | 29750 | 759 |
| 554 | 20240227 | 101600 | 6949207850 | 29850 | 29850 | 29850 | 29800 | 1280 |
| 555 | 20240227 | 101500 | 6911062300 | 29850 | 29850 | 29850 | 29800 | 284 |
| 556 | 20240227 | 101400 | 6902585300 | 29800 | 29800 | 29800 | 29750 | 549 |
| 557 | 20240227 | 101300 | 6886233350 | 29800 | 29750 | 29800 | 29750 | 935 |
| 558 | 20240227 | 101200 | 6858402100 | 29800 | 29850 | 29850 | 29750 | 501 |
| 559 | 20240227 | 101100 | 6843467550 | 29800 | 29900 | 30000 | 29750 | 7669 |
| 560 | 20240227 | 101000 | 6614444700 | 29850 | 29700 | 29900 | 29700 | 2936 |
| 561 | 20240227 | 100900 | 6526923800 | 29700 | 29700 | 29750 | 29700 | 377 |
| 562 | 20240227 | 100800 | 6515715950 | 29700 | 29700 | 29700 | 29650 | 429 |
| 563 | 20240227 | 100700 | 6502974900 | 29650 | 29650 | 29700 | 29600 | 482 |
| 564 | 20240227 | 100600 | 6488681200 | 29650 | 29650 | 29700 | 29650 | 257 |
| 565 | 20240227 | 100500 | 6481060350 | 29650 | 29700 | 29700 | 29600 | 488 |
| 566 | 20240227 | 100400 | 6466579950 | 29650 | 29750 | 29800 | 29650 | 462 |
| 567 | 20240227 | 100300 | 6452828350 | 29800 | 29750 | 29850 | 29700 | 2271 |
| 568 | 20240227 | 100200 | 6385208500 | 29750 | 29650 | 29750 | 29650 | 629 |
| 569 | 20240227 | 100100 | 6366507900 | 29650 | 29750 | 29750 | 29600 | 659 |
| 570 | 20240227 | 100000 | 6346930000 | 29750 | 29600 | 29750 | 29600 | 997 |
| 571 | 20240227 | 095900 | 6317367450 | 29550 | 29650 | 29650 | 29550 | 134 |
| 572 | 20240227 | 095800 | 6313402650 | 29550 | 29500 | 29650 | 29500 | 3616 |
| 573 | 20240227 | 095700 | 6206546600 | 29550 | 29650 | 29650 | 29500 | 1536 |
| 574 | 20240227 | 095600 | 6161129250 | 29650 | 29700 | 29750 | 29650 | 1875 |
| 575 | 20240227 | 095500 | 6105504200 | 29700 | 29700 | 29750 | 29650 | 387 |
| 576 | 20240227 | 095400 | 6093996850 | 29700 | 29700 | 29750 | 29650 | 687 |
| 577 | 20240227 | 095300 | 6073581300 | 29700 | 29650 | 29700 | 29650 | 567 |
| 578 | 20240227 | 095200 | 6056762850 | 29700 | 29650 | 29700 | 29650 | 364 |
| 579 | 20240227 | 095100 | 6045965050 | 29650 | 29700 | 29750 | 29650 | 1418 |
| 580 | 20240227 | 095000 | 6003843450 | 29700 | 29700 | 29750 | 29650 | 478 |
| 581 | 20240227 | 094900 | 5989634550 | 29700 | 29750 | 29800 | 29650 | 1529 |
| 582 | 20240227 | 094800 | 5944187100 | 29750 | 29600 | 29750 | 29600 | 2017 |
| 583 | 20240227 | 094700 | 5884311800 | 29600 | 29650 | 29700 | 29500 | 1772 |
| 584 | 20240227 | 094600 | 5831844750 | 29650 | 29650 | 29650 | 29600 | 505 |
| 585 | 20240227 | 094500 | 5816873950 | 29650 | 29400 | 29650 | 29400 | 5755 |
| 586 | 20240227 | 094400 | 5647100200 | 29400 | 29350 | 29400 | 29350 | 261 |
| 587 | 20240227 | 094300 | 5639438100 | 29350 | 29350 | 29350 | 29300 | 814 |
| 588 | 20240227 | 094200 | 5615572300 | 29300 | 29350 | 29350 | 29300 | 869 |
| 589 | 20240227 | 094100 | 5590070550 | 29350 | 29400 | 29400 | 29350 | 2122 |
| 590 | 20240227 | 094000 | 5527754050 | 29400 | 29300 | 29400 | 29300 | 3647 |
| 591 | 20240227 | 093900 | 5420656700 | 29300 | 29400 | 29400 | 29200 | 1047 |
| 592 | 20240227 | 093800 | 5389975200 | 29200 | 29300 | 29400 | 29200 | 3370 |
| 593 | 20240227 | 093700 | 5291234450 | 29200 | 29100 | 29350 | 29100 | 6705 |
| 594 | 20240227 | 093600 | 5095464750 | 29100 | 29250 | 29300 | 29050 | 12058 |
| 595 | 20240227 | 093500 | 4743999200 | 29250 | 29250 | 29350 | 29250 | 1695 |
| 596 | 20240227 | 093400 | 4694354600 | 29250 | 29250 | 29300 | 29250 | 847 |
| 597 | 20240227 | 093300 | 4669575850 | 29300 | 29300 | 29350 | 29200 | 4533 |
| 598 | 20240227 | 093200 | 4536956250 | 29300 | 29300 | 29350 | 29300 | 2626 |
| 599 | 20240227 | 093100 | 4459973250 | 29300 | 29300 | 29350 | 29300 | 1707 |
| 600 | 20240227 | 093000 | 4409955000 | 29350 | 29450 | 29500 | 29300 | 1753 |
| 601 | 20240227 | 092900 | 4358481200 | 29450 | 29350 | 29500 | 29350 | 848 |
| 602 | 20240227 | 092800 | 4333539300 | 29350 | 29350 | 29450 | 29250 | 1915 |
| 603 | 20240227 | 092700 | 4277359600 | 29300 | 29250 | 29400 | 29250 | 5542 |
| 604 | 20240227 | 092600 | 4114890550 | 29300 | 29450 | 29450 | 29250 | 6879 |
| 605 | 20240227 | 092500 | 3912987050 | 29450 | 29450 | 29500 | 29400 | 1950 |
| 606 | 20240227 | 092400 | 3855569400 | 29450 | 29450 | 29500 | 29400 | 1970 |
| 607 | 20240227 | 092300 | 3797618450 | 29400 | 29450 | 29500 | 29350 | 1842 |
| 608 | 20240227 | 092200 | 3743443000 | 29400 | 29350 | 29450 | 29300 | 1671 |
| 609 | 20240227 | 092100 | 3694376450 | 29450 | 29450 | 29500 | 29300 | 8894 |
| 610 | 20240227 | 092000 | 3433319550 | 29350 | 29500 | 29550 | 29300 | 10215 |
| 611 | 20240227 | 091900 | 3133165950 | 29550 | 29650 | 29650 | 29450 | 4241 |
| 612 | 20240227 | 091800 | 3007911050 | 29650 | 29700 | 29700 | 29600 | 640 |
| 613 | 20240227 | 091700 | 2988924900 | 29700 | 29750 | 29750 | 29600 | 2032 |
| 614 | 20240227 | 091600 | 2928629200 | 29750 | 29500 | 29800 | 29500 | 3486 |
| 615 | 20240227 | 091500 | 2825141000 | 29550 | 29550 | 29600 | 29500 | 4444 |
| 616 | 20240227 | 091400 | 2694012550 | 29550 | 29550 | 29550 | 29450 | 3892 |
| 617 | 20240227 | 091300 | 2579141700 | 29600 | 29650 | 29650 | 29500 | 3055 |
| 618 | 20240227 | 091200 | 2488885050 | 29650 | 29600 | 29750 | 29600 | 5520 |
| 619 | 20240227 | 091100 | 2325071300 | 29550 | 29750 | 29750 | 29350 | 20349 |
| 620 | 20240227 | 091000 | 1723508350 | 29750 | 29800 | 29800 | 29750 | 2494 |
| 621 | 20240227 | 090900 | 1649269050 | 29800 | 29850 | 29900 | 29750 | 7543 |
| 622 | 20240227 | 090800 | 1424479000 | 29850 | 29950 | 29950 | 29850 | 2346 |
| 623 | 20240227 | 090700 | 1354389700 | 30000 | 29950 | 30050 | 29850 | 3414 |
| 624 | 20240227 | 090600 | 1252254400 | 29950 | 30000 | 30200 | 29950 | 1797 |
| 625 | 20240227 | 090500 | 1198370950 | 30050 | 29950 | 30200 | 29950 | 1063 |
| 626 | 20240227 | 090400 | 1166408200 | 29950 | 29900 | 30000 | 29850 | 3384 |
| 627 | 20240227 | 090300 | 1065321600 | 29900 | 30000 | 30000 | 29800 | 9049 |
| 628 | 20240227 | 090200 | 794970500 | 30000 | 30000 | 30100 | 29900 | 7989 |
| 629 | 20240227 | 090100 | 555484050 | 30000 | 30300 | 30400 | 29950 | 10731 |
| 630 | 20240227 | 090000 | 232558500 | 30300 | 30350 | 30500 | 30200 | 7551 |