34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 192800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 7045 |
| 3 | 20240222 | 192700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 4 | 20240222 | 192600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 5 | 20240222 | 192500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 6 | 20240222 | 192400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 7 | 20240222 | 192300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 8 | 20240222 | 192200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 9 | 20240222 | 192100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 10 | 20240222 | 192000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 11 | 20240222 | 191900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 12 | 20240222 | 191800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 13 | 20240222 | 191700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 14 | 20240222 | 191600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 15 | 20240222 | 191500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 16 | 20240222 | 191400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 17 | 20240222 | 191300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 18 | 20240222 | 191200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 19 | 20240222 | 191100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 20 | 20240222 | 191000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 21 | 20240222 | 190900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 22 | 20240222 | 190800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 23 | 20240222 | 190700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 24 | 20240222 | 190600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 25 | 20240222 | 190500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 26 | 20240222 | 190400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 27 | 20240222 | 190300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 28 | 20240222 | 190200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 29 | 20240222 | 190100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 30 | 20240222 | 190000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 31 | 20240222 | 185900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 32 | 20240222 | 185800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 7045 |
| 33 | 20240222 | 185700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 34 | 20240222 | 185600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 35 | 20240222 | 185500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 36 | 20240222 | 185400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 37 | 20240222 | 185300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 38 | 20240222 | 185200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 39 | 20240222 | 185100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 40 | 20240222 | 185000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 41 | 20240222 | 184900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 42 | 20240222 | 184800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 43 | 20240222 | 184700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 44 | 20240222 | 184600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 45 | 20240222 | 184500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 46 | 20240222 | 184400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 47 | 20240222 | 184300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 48 | 20240222 | 184200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 49 | 20240222 | 184100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 50 | 20240222 | 184000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 51 | 20240222 | 183900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 52 | 20240222 | 183800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 53 | 20240222 | 183700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 54 | 20240222 | 183600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 55 | 20240222 | 183500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 56 | 20240222 | 183400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 57 | 20240222 | 183300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 58 | 20240222 | 183200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 59 | 20240222 | 183100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 60 | 20240222 | 183000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 61 | 20240222 | 182900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 62 | 20240222 | 182800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 7045 |
| 63 | 20240222 | 182700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 64 | 20240222 | 182600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 65 | 20240222 | 182500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 66 | 20240222 | 182400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 67 | 20240222 | 182300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 68 | 20240222 | 182200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 69 | 20240222 | 182100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 70 | 20240222 | 182000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 71 | 20240222 | 181900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 72 | 20240222 | 181800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 73 | 20240222 | 181700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 74 | 20240222 | 181600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 75 | 20240222 | 181500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 76 | 20240222 | 181400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 77 | 20240222 | 181300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 78 | 20240222 | 181200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 79 | 20240222 | 181100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 80 | 20240222 | 181000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 81 | 20240222 | 180900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 82 | 20240222 | 180800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 83 | 20240222 | 180700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 84 | 20240222 | 180600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 85 | 20240222 | 180500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 86 | 20240222 | 180400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 87 | 20240222 | 180300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 88 | 20240222 | 180200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 89 | 20240222 | 180100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 90 | 20240222 | 180000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 91 | 20240222 | 175900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 92 | 20240222 | 175800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 7045 |
| 93 | 20240222 | 175700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 94 | 20240222 | 175600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 95 | 20240222 | 175500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 96 | 20240222 | 175400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 97 | 20240222 | 175300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 98 | 20240222 | 175200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 99 | 20240222 | 175100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 100 | 20240222 | 175000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 101 | 20240222 | 174900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 102 | 20240222 | 174800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 103 | 20240222 | 174700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 104 | 20240222 | 174600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 105 | 20240222 | 174500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 106 | 20240222 | 174400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 107 | 20240222 | 174300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 108 | 20240222 | 174200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 109 | 20240222 | 174100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 110 | 20240222 | 174000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 111 | 20240222 | 173900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 112 | 20240222 | 173800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 113 | 20240222 | 173700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 114 | 20240222 | 173600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 115 | 20240222 | 173500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 116 | 20240222 | 173400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 117 | 20240222 | 173300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 118 | 20240222 | 173200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 119 | 20240222 | 173100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 120 | 20240222 | 173000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 121 | 20240222 | 172900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 122 | 20240222 | 172800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 7045 |
| 123 | 20240222 | 172700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 124 | 20240222 | 172600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 125 | 20240222 | 172500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 126 | 20240222 | 172400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 127 | 20240222 | 172300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 128 | 20240222 | 172200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 129 | 20240222 | 172100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 130 | 20240222 | 172000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 131 | 20240222 | 171900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 132 | 20240222 | 171800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 133 | 20240222 | 171700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 134 | 20240222 | 171600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 135 | 20240222 | 171500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 136 | 20240222 | 171400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 137 | 20240222 | 171300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 138 | 20240222 | 171200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 139 | 20240222 | 171100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 140 | 20240222 | 171000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 141 | 20240222 | 170900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 142 | 20240222 | 170800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 143 | 20240222 | 170700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 144 | 20240222 | 170600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 145 | 20240222 | 170500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 146 | 20240222 | 170400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 147 | 20240222 | 170300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 148 | 20240222 | 170200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 149 | 20240222 | 170100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 150 | 20240222 | 170000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 151 | 20240222 | 165900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 152 | 20240222 | 165800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 7045 |
| 153 | 20240222 | 165700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 154 | 20240222 | 165600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 155 | 20240222 | 165500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 156 | 20240222 | 165400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 157 | 20240222 | 165300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 158 | 20240222 | 165200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 159 | 20240222 | 165100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 160 | 20240222 | 165000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 161 | 20240222 | 164900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 162 | 20240222 | 164800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 163 | 20240222 | 164700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 164 | 20240222 | 164600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 165 | 20240222 | 164500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 166 | 20240222 | 164400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 167 | 20240222 | 164300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 168 | 20240222 | 164200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 169 | 20240222 | 164100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 170 | 20240222 | 164000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 171 | 20240222 | 163900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 172 | 20240222 | 163800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 173 | 20240222 | 163700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 174 | 20240222 | 163600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 175 | 20240222 | 163500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 176 | 20240222 | 163400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 177 | 20240222 | 163300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 178 | 20240222 | 163200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 179 | 20240222 | 163100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 180 | 20240222 | 163000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 181 | 20240222 | 162900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 182 | 20240222 | 162800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 7045 |
| 183 | 20240222 | 162700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 184 | 20240222 | 162600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 185 | 20240222 | 162500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 186 | 20240222 | 162400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 187 | 20240222 | 162300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 188 | 20240222 | 162200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 189 | 20240222 | 162100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 190 | 20240222 | 162000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 191 | 20240222 | 161900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 192 | 20240222 | 161800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 193 | 20240222 | 161700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 194 | 20240222 | 161600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 195 | 20240222 | 161500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 196 | 20240222 | 161400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 197 | 20240222 | 161300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 198 | 20240222 | 161200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 199 | 20240222 | 161100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 200 | 20240222 | 161000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 201 | 20240222 | 160900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 202 | 20240222 | 160800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 203 | 20240222 | 160700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 204 | 20240222 | 160600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 205 | 20240222 | 160500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 206 | 20240222 | 160400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 207 | 20240222 | 160300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 208 | 20240222 | 160200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 209 | 20240222 | 160100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 210 | 20240222 | 160000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 211 | 20240222 | 155900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 212 | 20240222 | 155800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 7045 |
| 213 | 20240222 | 155700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 214 | 20240222 | 155600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 215 | 20240222 | 155500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 216 | 20240222 | 155400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 217 | 20240222 | 155300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 218 | 20240222 | 155200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 219 | 20240222 | 155100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 220 | 20240222 | 155000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 221 | 20240222 | 154900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 222 | 20240222 | 154800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 223 | 20240222 | 154700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 224 | 20240222 | 154600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 225 | 20240222 | 154500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 226 | 20240222 | 154400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 227 | 20240222 | 154300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 228 | 20240222 | 154200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 229 | 20240222 | 154100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 230 | 20240222 | 154000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 231 | 20240222 | 153900 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 232 | 20240222 | 153800 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 233 | 20240222 | 153700 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 234 | 20240222 | 153600 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 235 | 20240222 | 153500 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 236 | 20240222 | 153400 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 237 | 20240222 | 153300 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 238 | 20240222 | 153200 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 239 | 20240222 | 153100 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 240 | 20240222 | 153000 | 19296921800 | 30950 | 30950 | 30950 | 30950 | 7045 |
| 241 | 20240222 | 152900 | 19078879050 | 30900 | 30900 | 30900 | 30900 | 0 |
| 242 | 20240222 | 152800 | 19078879050 | 30900 | 30900 | 30900 | 30900 | 0 |
| 243 | 20240222 | 152700 | 19078879050 | 30900 | 30900 | 30900 | 30900 | 0 |
| 244 | 20240222 | 152600 | 19078879050 | 30900 | 30900 | 30900 | 30900 | 0 |
| 245 | 20240222 | 152500 | 19078879050 | 30900 | 30900 | 30900 | 30900 | 0 |
| 246 | 20240222 | 152400 | 19078879050 | 30900 | 30900 | 30900 | 30900 | 0 |
| 247 | 20240222 | 152300 | 19078879050 | 30900 | 30900 | 30900 | 30900 | 0 |
| 248 | 20240222 | 152200 | 19078879050 | 30900 | 30900 | 30900 | 30900 | 0 |
| 249 | 20240222 | 152100 | 19078879050 | 30900 | 30900 | 30900 | 30900 | 0 |
| 250 | 20240222 | 152000 | 19078879050 | 30900 | 30900 | 30900 | 30900 | 0 |
| 251 | 20240222 | 151900 | 19078879050 | 30900 | 30850 | 30900 | 30850 | 1111 |
| 252 | 20240222 | 151800 | 19044553000 | 30850 | 30850 | 30900 | 30800 | 850 |
| 253 | 20240222 | 151700 | 19018326100 | 30850 | 30850 | 30900 | 30850 | 1951 |
| 254 | 20240222 | 151600 | 18958135450 | 30850 | 30900 | 30900 | 30850 | 1103 |
| 255 | 20240222 | 151500 | 18924082600 | 30900 | 30900 | 30900 | 30850 | 444 |
| 256 | 20240222 | 151400 | 18910365250 | 30900 | 30900 | 30950 | 30850 | 627 |
| 257 | 20240222 | 151300 | 18890990900 | 30900 | 30950 | 30950 | 30900 | 1511 |
| 258 | 20240222 | 151200 | 18844293400 | 30950 | 30900 | 30950 | 30900 | 709 |
| 259 | 20240222 | 151100 | 18822375800 | 30900 | 30950 | 31000 | 30900 | 1034 |
| 260 | 20240222 | 151000 | 18790380300 | 30950 | 30950 | 31000 | 30950 | 638 |
| 261 | 20240222 | 150900 | 18770625900 | 30950 | 30850 | 31000 | 30850 | 1921 |
| 262 | 20240222 | 150800 | 18711229100 | 30900 | 30900 | 30900 | 30850 | 735 |
| 263 | 20240222 | 150700 | 18688547500 | 30850 | 30850 | 30900 | 30850 | 1441 |
| 264 | 20240222 | 150600 | 18644056950 | 30850 | 30850 | 30900 | 30800 | 2798 |
| 265 | 20240222 | 150500 | 18557750800 | 30900 | 30900 | 30950 | 30900 | 1440 |
| 266 | 20240222 | 150400 | 18513248000 | 30900 | 31000 | 31000 | 30900 | 1661 |
| 267 | 20240222 | 150300 | 18461837900 | 31000 | 31000 | 31000 | 30950 | 725 |
| 268 | 20240222 | 150200 | 18439395150 | 30950 | 31000 | 31000 | 30950 | 1584 |
| 269 | 20240222 | 150100 | 18390354800 | 31000 | 30950 | 31000 | 30900 | 1112 |
| 270 | 20240222 | 150000 | 18355938750 | 30950 | 30950 | 30950 | 30900 | 708 |
| 271 | 20240222 | 145900 | 18334031250 | 30900 | 30850 | 30950 | 30800 | 1300 |
| 272 | 20240222 | 145800 | 18293891050 | 30900 | 30900 | 30950 | 30900 | 1705 |
| 273 | 20240222 | 145700 | 18241206200 | 30900 | 30900 | 31000 | 30900 | 2408 |
| 274 | 20240222 | 145600 | 18166695250 | 30950 | 30900 | 30950 | 30900 | 1145 |
| 275 | 20240222 | 145500 | 18131265750 | 30950 | 30900 | 30950 | 30900 | 416 |
| 276 | 20240222 | 145400 | 18118408400 | 30900 | 30850 | 30950 | 30850 | 1419 |
| 277 | 20240222 | 145300 | 18074560850 | 30900 | 30850 | 30900 | 30850 | 1166 |
| 278 | 20240222 | 145200 | 18038554650 | 30850 | 30850 | 30900 | 30800 | 523 |
| 279 | 20240222 | 145100 | 18022420550 | 30850 | 30850 | 30850 | 30800 | 457 |
| 280 | 20240222 | 145000 | 18008327150 | 30850 | 30800 | 30850 | 30800 | 510 |
| 281 | 20240222 | 144900 | 17992604350 | 30800 | 30800 | 30800 | 30750 | 390 |
| 282 | 20240222 | 144800 | 17980595250 | 30800 | 30750 | 30800 | 30750 | 585 |
| 283 | 20240222 | 144700 | 17962579350 | 30800 | 30800 | 30800 | 30700 | 1196 |
| 284 | 20240222 | 144600 | 17925807800 | 30750 | 30750 | 30800 | 30750 | 649 |
| 285 | 20240222 | 144500 | 17905849800 | 30750 | 30750 | 30800 | 30750 | 80 |
| 286 | 20240222 | 144400 | 17903386000 | 30750 | 30800 | 30850 | 30750 | 544 |
| 287 | 20240222 | 144300 | 17886653800 | 30800 | 30800 | 30800 | 30750 | 700 |
| 288 | 20240222 | 144200 | 17865093950 | 30800 | 30750 | 30800 | 30750 | 467 |
| 289 | 20240222 | 144100 | 17850728200 | 30750 | 30850 | 30850 | 30750 | 1244 |
| 290 | 20240222 | 144000 | 17812423050 | 30850 | 30850 | 30850 | 30800 | 258 |
| 291 | 20240222 | 143900 | 17804464000 | 30800 | 30800 | 30850 | 30800 | 360 |
| 292 | 20240222 | 143800 | 17793368100 | 30800 | 30800 | 30800 | 30800 | 275 |
| 293 | 20240222 | 143700 | 17784898100 | 30850 | 30750 | 30850 | 30750 | 728 |
| 294 | 20240222 | 143600 | 17762477650 | 30700 | 30750 | 30750 | 30700 | 224 |
| 295 | 20240222 | 143500 | 17755589850 | 30750 | 30750 | 30750 | 30700 | 1775 |
| 296 | 20240222 | 143400 | 17701008900 | 30800 | 30750 | 30800 | 30700 | 554 |
| 297 | 20240222 | 143300 | 17683973350 | 30750 | 30750 | 30800 | 30700 | 326 |
| 298 | 20240222 | 143200 | 17673947950 | 30750 | 30750 | 30750 | 30650 | 363 |
| 299 | 20240222 | 143100 | 17662803850 | 30750 | 30700 | 30750 | 30700 | 312 |
| 300 | 20240222 | 143000 | 17653212350 | 30750 | 30700 | 30750 | 30700 | 311 |
| 301 | 20240222 | 142900 | 17643658850 | 30700 | 30700 | 30700 | 30700 | 421 |
| 302 | 20240222 | 142800 | 17630734150 | 30700 | 30700 | 30700 | 30700 | 528 |
| 303 | 20240222 | 142700 | 17614524550 | 30750 | 30700 | 30750 | 30650 | 490 |
| 304 | 20240222 | 142600 | 17599485350 | 30700 | 30700 | 30750 | 30700 | 1611 |
| 305 | 20240222 | 142500 | 17550027550 | 30700 | 30750 | 30750 | 30700 | 272 |
| 306 | 20240222 | 142400 | 17541665450 | 30750 | 30750 | 30750 | 30750 | 644 |
| 307 | 20240222 | 142300 | 17521862450 | 30750 | 30750 | 30750 | 30750 | 120 |
| 308 | 20240222 | 142200 | 17518172450 | 30750 | 30750 | 30800 | 30750 | 31 |
| 309 | 20240222 | 142100 | 17517219100 | 30800 | 30700 | 30800 | 30700 | 285 |
| 310 | 20240222 | 142000 | 17508460950 | 30700 | 30750 | 30800 | 30700 | 707 |
| 311 | 20240222 | 141900 | 17486755350 | 30800 | 30750 | 30800 | 30750 | 659 |
| 312 | 20240222 | 141800 | 17466488350 | 30750 | 30750 | 30800 | 30700 | 948 |
| 313 | 20240222 | 141700 | 17437339350 | 30750 | 30750 | 30800 | 30750 | 350 |
| 314 | 20240222 | 141600 | 17426573200 | 30750 | 30800 | 30800 | 30750 | 2245 |
| 315 | 20240222 | 141500 | 17357490500 | 30850 | 30800 | 30850 | 30800 | 91 |
| 316 | 20240222 | 141400 | 17354686750 | 30800 | 30800 | 30850 | 30800 | 943 |
| 317 | 20240222 | 141300 | 17325633550 | 30850 | 30800 | 30850 | 30800 | 186 |
| 318 | 20240222 | 141200 | 17319901850 | 30800 | 30850 | 30850 | 30800 | 202 |
| 319 | 20240222 | 141100 | 17313680200 | 30800 | 30800 | 30800 | 30800 | 316 |
| 320 | 20240222 | 141000 | 17303947400 | 30800 | 30800 | 30850 | 30800 | 984 |
| 321 | 20240222 | 140900 | 17273624950 | 30800 | 30850 | 30900 | 30800 | 2395 |
| 322 | 20240222 | 140800 | 17199739200 | 30850 | 30900 | 30900 | 30800 | 879 |
| 323 | 20240222 | 140700 | 17172624000 | 30900 | 30900 | 30900 | 30900 | 115 |
| 324 | 20240222 | 140600 | 17169070500 | 30850 | 30850 | 30900 | 30850 | 1025 |
| 325 | 20240222 | 140500 | 17137424200 | 30900 | 30950 | 30950 | 30850 | 444 |
| 326 | 20240222 | 140400 | 17123720800 | 30900 | 30950 | 30950 | 30900 | 323 |
| 327 | 20240222 | 140300 | 17113737750 | 30950 | 30950 | 30950 | 30900 | 177 |
| 328 | 20240222 | 140200 | 17108262200 | 30900 | 30950 | 31000 | 30900 | 493 |
| 329 | 20240222 | 140100 | 17093023850 | 31000 | 30950 | 31000 | 30900 | 590 |
| 330 | 20240222 | 140000 | 17074788350 | 30950 | 31000 | 31000 | 30950 | 654 |
| 331 | 20240222 | 135900 | 17054541500 | 31050 | 31100 | 31100 | 31000 | 1114 |
| 332 | 20240222 | 135800 | 17019988100 | 31100 | 31050 | 31100 | 31000 | 2134 |
| 333 | 20240222 | 135700 | 16953732500 | 31050 | 30950 | 31100 | 30950 | 5811 |
| 334 | 20240222 | 135600 | 16773437300 | 30950 | 30950 | 31000 | 30900 | 639 |
| 335 | 20240222 | 135500 | 16753652250 | 30950 | 31000 | 31000 | 30900 | 1200 |
| 336 | 20240222 | 135400 | 16716509900 | 31000 | 30950 | 31000 | 30950 | 5241 |
| 337 | 20240222 | 135300 | 16554188950 | 30950 | 30900 | 30950 | 30900 | 1152 |
| 338 | 20240222 | 135200 | 16518545650 | 30900 | 30850 | 30900 | 30850 | 3819 |
| 339 | 20240222 | 135100 | 16400597850 | 30850 | 30850 | 30850 | 30800 | 353 |
| 340 | 20240222 | 135000 | 16389715150 | 30850 | 30750 | 30850 | 30750 | 192 |
| 341 | 20240222 | 134900 | 16383801250 | 30750 | 30800 | 30850 | 30750 | 842 |
| 342 | 20240222 | 134800 | 16357865400 | 30800 | 30800 | 30800 | 30800 | 113 |
| 343 | 20240222 | 134700 | 16354385000 | 30800 | 30850 | 30850 | 30800 | 1198 |
| 344 | 20240222 | 134600 | 16317463450 | 30800 | 30800 | 30850 | 30750 | 3156 |
| 345 | 20240222 | 134500 | 16220283550 | 30800 | 30800 | 30850 | 30800 | 1025 |
| 346 | 20240222 | 134400 | 16188705500 | 30800 | 30800 | 30800 | 30800 | 1452 |
| 347 | 20240222 | 134300 | 16143983900 | 30750 | 30700 | 30750 | 30700 | 753 |
| 348 | 20240222 | 134200 | 16120830650 | 30700 | 30750 | 30750 | 30650 | 2054 |
| 349 | 20240222 | 134100 | 16057806000 | 30750 | 30750 | 30750 | 30700 | 895 |
| 350 | 20240222 | 134000 | 16030302250 | 30700 | 30650 | 30750 | 30650 | 1227 |
| 351 | 20240222 | 133900 | 15992636600 | 30700 | 30700 | 30700 | 30700 | 151 |
| 352 | 20240222 | 133800 | 15988000900 | 30700 | 30650 | 30700 | 30650 | 573 |
| 353 | 20240222 | 133700 | 15970438150 | 30600 | 30600 | 30600 | 30600 | 50 |
| 354 | 20240222 | 133600 | 15968908150 | 30600 | 30550 | 30600 | 30550 | 1056 |
| 355 | 20240222 | 133500 | 15936596050 | 30550 | 30600 | 30600 | 30550 | 285 |
| 356 | 20240222 | 133400 | 15927885900 | 30600 | 30550 | 30600 | 30550 | 379 |
| 357 | 20240222 | 133300 | 15916301900 | 30600 | 30600 | 30600 | 30550 | 438 |
| 358 | 20240222 | 133200 | 15902900650 | 30600 | 30600 | 30650 | 30600 | 946 |
| 359 | 20240222 | 133100 | 15873947400 | 30600 | 30600 | 30600 | 30600 | 395 |
| 360 | 20240222 | 133000 | 15861860400 | 30600 | 30600 | 30650 | 30600 | 314 |
| 361 | 20240222 | 132900 | 15852251750 | 30600 | 30600 | 30650 | 30600 | 2488 |
| 362 | 20240222 | 132800 | 15776118900 | 30600 | 30650 | 30650 | 30600 | 185 |
| 363 | 20240222 | 132700 | 15770457750 | 30650 | 30600 | 30650 | 30600 | 408 |
| 364 | 20240222 | 132600 | 15757956050 | 30600 | 30650 | 30700 | 30600 | 1055 |
| 365 | 20240222 | 132500 | 15725651100 | 30650 | 30600 | 30650 | 30600 | 960 |
| 366 | 20240222 | 132400 | 15696261450 | 30600 | 30650 | 30650 | 30600 | 1002 |
| 367 | 20240222 | 132300 | 15665583250 | 30700 | 30650 | 30700 | 30600 | 800 |
| 368 | 20240222 | 132200 | 15641067650 | 30700 | 30650 | 30700 | 30650 | 1116 |
| 369 | 20240222 | 132100 | 15606858700 | 30650 | 30700 | 30700 | 30650 | 42 |
| 370 | 20240222 | 132000 | 15605569600 | 30650 | 30650 | 30700 | 30650 | 316 |
| 371 | 20240222 | 131900 | 15595870750 | 30650 | 30650 | 30700 | 30650 | 348 |
| 372 | 20240222 | 131800 | 15585200350 | 30650 | 30700 | 30700 | 30650 | 169 |
| 373 | 20240222 | 131700 | 15580015250 | 30700 | 30700 | 30700 | 30700 | 569 |
| 374 | 20240222 | 131600 | 15562546950 | 30700 | 30750 | 30750 | 30700 | 261 |
| 375 | 20240222 | 131500 | 15554529200 | 30750 | 30650 | 30750 | 30650 | 760 |
| 376 | 20240222 | 131400 | 15531202600 | 30650 | 30650 | 30700 | 30650 | 739 |
| 377 | 20240222 | 131300 | 15508552200 | 30650 | 30700 | 30700 | 30650 | 2035 |
| 378 | 20240222 | 131200 | 15446154450 | 30700 | 30700 | 30750 | 30700 | 3172 |
| 379 | 20240222 | 131100 | 15348773900 | 30700 | 30750 | 30750 | 30700 | 342 |
| 380 | 20240222 | 131000 | 15338267950 | 30750 | 30800 | 30800 | 30750 | 693 |
| 381 | 20240222 | 130900 | 15316954850 | 30750 | 30750 | 30750 | 30700 | 300 |
| 382 | 20240222 | 130800 | 15307733850 | 30700 | 30750 | 30750 | 30700 | 236 |
| 383 | 20240222 | 130700 | 15300478350 | 30750 | 30750 | 30750 | 30700 | 605 |
| 384 | 20240222 | 130600 | 15281875400 | 30750 | 30800 | 30800 | 30750 | 145 |
| 385 | 20240222 | 130500 | 15277416400 | 30750 | 30800 | 30800 | 30750 | 601 |
| 386 | 20240222 | 130400 | 15258929150 | 30800 | 30800 | 30800 | 30750 | 482 |
| 387 | 20240222 | 130300 | 15244104050 | 30800 | 30750 | 30800 | 30750 | 532 |
| 388 | 20240222 | 130200 | 15227738650 | 30750 | 30750 | 30800 | 30750 | 230 |
| 389 | 20240222 | 130100 | 15220661950 | 30850 | 30850 | 30850 | 30800 | 118 |
| 390 | 20240222 | 130000 | 15217024700 | 30750 | 30900 | 30900 | 30750 | 2669 |
| 391 | 20240222 | 125900 | 15134832100 | 30850 | 30850 | 30900 | 30850 | 99 |
| 392 | 20240222 | 125800 | 15131776350 | 30850 | 30850 | 30900 | 30850 | 1695 |
| 393 | 20240222 | 125700 | 15079485550 | 30900 | 30900 | 30900 | 30850 | 245 |
| 394 | 20240222 | 125600 | 15071919650 | 30900 | 30900 | 30950 | 30900 | 304 |
| 395 | 20240222 | 125500 | 15062525950 | 30900 | 30900 | 30900 | 30900 | 81 |
| 396 | 20240222 | 125400 | 15060023050 | 30950 | 30900 | 30950 | 30850 | 1192 |
| 397 | 20240222 | 125300 | 15023245800 | 30900 | 30850 | 30900 | 30850 | 39 |
| 398 | 20240222 | 125200 | 15022041850 | 30900 | 30850 | 30900 | 30800 | 2620 |
| 399 | 20240222 | 125100 | 14941163400 | 30850 | 30850 | 30900 | 30850 | 290 |
| 400 | 20240222 | 125000 | 14932216600 | 30850 | 30900 | 30900 | 30850 | 257 |
| 401 | 20240222 | 124900 | 14924284150 | 30900 | 30900 | 30900 | 30850 | 1433 |
| 402 | 20240222 | 124800 | 14880047550 | 30900 | 30850 | 30900 | 30850 | 246 |
| 403 | 20240222 | 124700 | 14872451150 | 30850 | 30850 | 30850 | 30800 | 1000 |
| 404 | 20240222 | 124600 | 14841606150 | 30800 | 30850 | 30850 | 30800 | 638 |
| 405 | 20240222 | 124500 | 14821947450 | 30850 | 30850 | 30850 | 30800 | 151 |
| 406 | 20240222 | 124400 | 14817289200 | 30850 | 30900 | 30900 | 30850 | 453 |
| 407 | 20240222 | 124300 | 14803313900 | 30900 | 30850 | 30900 | 30850 | 258 |
| 408 | 20240222 | 124200 | 14795354550 | 30850 | 30800 | 30850 | 30800 | 124 |
| 409 | 20240222 | 124100 | 14791530350 | 30800 | 30800 | 30800 | 30800 | 44 |
| 410 | 20240222 | 124000 | 14790175150 | 30800 | 30800 | 30850 | 30800 | 261 |
| 411 | 20240222 | 123900 | 14782133900 | 30800 | 30800 | 30800 | 30800 | 49 |
| 412 | 20240222 | 123800 | 14780624700 | 30800 | 30800 | 30850 | 30800 | 140 |
| 413 | 20240222 | 123700 | 14776311000 | 30850 | 30850 | 30850 | 30850 | 146 |
| 414 | 20240222 | 123600 | 14771806900 | 30850 | 30900 | 30900 | 30850 | 127 |
| 415 | 20240222 | 123500 | 14767888600 | 30800 | 30900 | 30900 | 30800 | 136 |
| 416 | 20240222 | 123400 | 14763692800 | 30900 | 30850 | 30900 | 30750 | 2724 |
| 417 | 20240222 | 123300 | 14679712700 | 30800 | 30750 | 30800 | 30750 | 824 |
| 418 | 20240222 | 123200 | 14654339650 | 30750 | 30750 | 30800 | 30750 | 1191 |
| 419 | 20240222 | 123100 | 14617716200 | 30750 | 30750 | 30750 | 30750 | 403 |
| 420 | 20240222 | 123000 | 14605323950 | 30750 | 30750 | 30800 | 30750 | 600 |
| 421 | 20240222 | 122900 | 14586873450 | 30800 | 30750 | 30800 | 30750 | 150 |
| 422 | 20240222 | 122800 | 14582253550 | 30750 | 30750 | 30750 | 30700 | 626 |
| 423 | 20240222 | 122700 | 14563014350 | 30750 | 30750 | 30750 | 30700 | 45 |
| 424 | 20240222 | 122600 | 14561631250 | 30750 | 30700 | 30750 | 30700 | 340 |
| 425 | 20240222 | 122500 | 14551183700 | 30750 | 30750 | 30750 | 30750 | 199 |
| 426 | 20240222 | 122400 | 14545064450 | 30750 | 30750 | 30750 | 30750 | 472 |
| 427 | 20240222 | 122300 | 14530550450 | 30750 | 30750 | 30750 | 30700 | 1790 |
| 428 | 20240222 | 122200 | 14475566000 | 30750 | 30750 | 30800 | 30750 | 770 |
| 429 | 20240222 | 122100 | 14451887000 | 30800 | 30800 | 30800 | 30800 | 393 |
| 430 | 20240222 | 122000 | 14439782600 | 30800 | 30800 | 30850 | 30800 | 177 |
| 431 | 20240222 | 121900 | 14434326000 | 30850 | 30800 | 30850 | 30800 | 417 |
| 432 | 20240222 | 121800 | 14421479600 | 30800 | 30800 | 30850 | 30800 | 225 |
| 433 | 20240222 | 121700 | 14414547000 | 30850 | 30800 | 30850 | 30800 | 402 |
| 434 | 20240222 | 121600 | 14402159250 | 30800 | 30800 | 30800 | 30750 | 61 |
| 435 | 20240222 | 121500 | 14400281100 | 30800 | 30800 | 30800 | 30750 | 171 |
| 436 | 20240222 | 121400 | 14395017750 | 30800 | 30800 | 30800 | 30750 | 138 |
| 437 | 20240222 | 121300 | 14390772550 | 30800 | 30750 | 30800 | 30750 | 525 |
| 438 | 20240222 | 121200 | 14374610900 | 30800 | 30750 | 30800 | 30750 | 544 |
| 439 | 20240222 | 121100 | 14357882750 | 30750 | 30800 | 30800 | 30750 | 99 |
| 440 | 20240222 | 121000 | 14354833850 | 30800 | 30750 | 30800 | 30750 | 215 |
| 441 | 20240222 | 120900 | 14348218850 | 30750 | 30800 | 30800 | 30750 | 833 |
| 442 | 20240222 | 120800 | 14322588350 | 30800 | 30800 | 30800 | 30750 | 162 |
| 443 | 20240222 | 120700 | 14317598900 | 30800 | 30750 | 30800 | 30750 | 130 |
| 444 | 20240222 | 120600 | 14313600600 | 30750 | 30800 | 30800 | 30750 | 324 |
| 445 | 20240222 | 120500 | 14303630950 | 30800 | 30700 | 30800 | 30700 | 202 |
| 446 | 20240222 | 120400 | 14297421050 | 30700 | 30750 | 30750 | 30700 | 252 |
| 447 | 20240222 | 120300 | 14289682700 | 30750 | 30750 | 30750 | 30700 | 827 |
| 448 | 20240222 | 120200 | 14264253750 | 30750 | 30750 | 30800 | 30750 | 1201 |
| 449 | 20240222 | 120100 | 14227318000 | 30750 | 30750 | 30800 | 30750 | 253 |
| 450 | 20240222 | 120000 | 14219536300 | 30800 | 30750 | 30800 | 30750 | 364 |
| 451 | 20240222 | 115900 | 14208342250 | 30800 | 30750 | 30800 | 30750 | 178 |
| 452 | 20240222 | 115800 | 14202863900 | 30750 | 30750 | 30800 | 30750 | 68 |
| 453 | 20240222 | 115700 | 14200770250 | 30750 | 30800 | 30800 | 30750 | 1804 |
| 454 | 20240222 | 115600 | 14145279900 | 30850 | 30800 | 30850 | 30800 | 72 |
| 455 | 20240222 | 115500 | 14143062100 | 30800 | 30750 | 30800 | 30750 | 629 |
| 456 | 20240222 | 115400 | 14123690700 | 30800 | 30800 | 30800 | 30750 | 134 |
| 457 | 20240222 | 115300 | 14119567600 | 30800 | 30800 | 30800 | 30800 | 1476 |
| 458 | 20240222 | 115200 | 14074106800 | 30800 | 30800 | 30800 | 30800 | 34 |
| 459 | 20240222 | 115100 | 14073059600 | 30800 | 30800 | 30850 | 30800 | 302 |
| 460 | 20240222 | 115000 | 14063757600 | 30800 | 30800 | 30850 | 30800 | 218 |
| 461 | 20240222 | 114900 | 14057037850 | 30800 | 30800 | 30800 | 30800 | 595 |
| 462 | 20240222 | 114800 | 14038711850 | 30800 | 30750 | 30800 | 30750 | 1225 |
| 463 | 20240222 | 114700 | 14001042700 | 30750 | 30750 | 30800 | 30700 | 2478 |
| 464 | 20240222 | 114600 | 13924846650 | 30750 | 30750 | 30800 | 30750 | 599 |
| 465 | 20240222 | 114500 | 13906420700 | 30750 | 30800 | 30850 | 30750 | 4389 |
| 466 | 20240222 | 114400 | 13771243800 | 30850 | 30900 | 30900 | 30800 | 3459 |
| 467 | 20240222 | 114300 | 13664532200 | 30900 | 30900 | 30900 | 30850 | 408 |
| 468 | 20240222 | 114200 | 13651925050 | 30900 | 30900 | 30900 | 30900 | 583 |
| 469 | 20240222 | 114100 | 13633910350 | 30900 | 30900 | 30900 | 30850 | 612 |
| 470 | 20240222 | 114000 | 13615016950 | 30900 | 30950 | 30950 | 30900 | 461 |
| 471 | 20240222 | 113900 | 13600771500 | 30950 | 30900 | 30950 | 30900 | 1287 |
| 472 | 20240222 | 113800 | 13561001200 | 30900 | 30950 | 31000 | 30900 | 759 |
| 473 | 20240222 | 113700 | 13537515400 | 30950 | 30900 | 31000 | 30900 | 2600 |
| 474 | 20240222 | 113600 | 13457045550 | 30900 | 30900 | 30950 | 30900 | 442 |
| 475 | 20240222 | 113500 | 13443387500 | 30900 | 30950 | 30950 | 30900 | 1882 |
| 476 | 20240222 | 113400 | 13385231650 | 30900 | 30950 | 31000 | 30900 | 1081 |
| 477 | 20240222 | 113300 | 13351776100 | 30950 | 31000 | 31050 | 30950 | 763 |
| 478 | 20240222 | 113200 | 13328119100 | 31000 | 31000 | 31050 | 31000 | 1488 |
| 479 | 20240222 | 113100 | 13281990650 | 31000 | 31050 | 31050 | 31000 | 461 |
| 480 | 20240222 | 113000 | 13267689500 | 31050 | 31050 | 31050 | 31000 | 503 |
| 481 | 20240222 | 112900 | 13252073350 | 31050 | 31050 | 31100 | 31000 | 1295 |
| 482 | 20240222 | 112800 | 13211863150 | 31000 | 30950 | 31000 | 30900 | 1573 |
| 483 | 20240222 | 112700 | 13163146850 | 30950 | 30950 | 30950 | 30900 | 3158 |
| 484 | 20240222 | 112600 | 13065455150 | 30950 | 31050 | 31050 | 30950 | 4720 |
| 485 | 20240222 | 112500 | 12919193700 | 31000 | 31000 | 31050 | 31000 | 1732 |
| 486 | 20240222 | 112400 | 12865499750 | 31000 | 31050 | 31100 | 31000 | 3608 |
| 487 | 20240222 | 112300 | 12753514600 | 31100 | 31100 | 31150 | 31050 | 3124 |
| 488 | 20240222 | 112200 | 12656365800 | 31100 | 31100 | 31100 | 31050 | 2399 |
| 489 | 20240222 | 112100 | 12581779700 | 31100 | 31100 | 31150 | 31100 | 2919 |
| 490 | 20240222 | 112000 | 12490933400 | 31100 | 31150 | 31150 | 31100 | 1734 |
| 491 | 20240222 | 111900 | 12436929450 | 31150 | 31150 | 31150 | 31100 | 1009 |
| 492 | 20240222 | 111800 | 12405507700 | 31150 | 31150 | 31150 | 31100 | 1310 |
| 493 | 20240222 | 111700 | 12364707100 | 31150 | 31100 | 31150 | 31100 | 1397 |
| 494 | 20240222 | 111600 | 12321236500 | 31100 | 31100 | 31150 | 31050 | 4165 |
| 495 | 20240222 | 111500 | 12191690700 | 31100 | 31200 | 31250 | 31100 | 9221 |
| 496 | 20240222 | 111400 | 11904289650 | 31200 | 31250 | 31300 | 31200 | 5512 |
| 497 | 20240222 | 111300 | 11732049500 | 31250 | 31250 | 31350 | 31200 | 8828 |
| 498 | 20240222 | 111200 | 11456031750 | 31250 | 31250 | 31350 | 31200 | 16300 |
| 499 | 20240222 | 111100 | 10946017850 | 31200 | 31200 | 31250 | 31150 | 10327 |
| 500 | 20240222 | 111000 | 10623906600 | 31200 | 31150 | 31200 | 31100 | 7461 |
| 501 | 20240222 | 110900 | 10391469650 | 31150 | 31100 | 31200 | 31050 | 9259 |
| 502 | 20240222 | 110800 | 10103264800 | 31100 | 31050 | 31150 | 31000 | 7170 |
| 503 | 20240222 | 110700 | 9880513750 | 31000 | 30900 | 31050 | 30850 | 12751 |
| 504 | 20240222 | 110600 | 9485497300 | 30850 | 30850 | 30950 | 30850 | 3136 |
| 505 | 20240222 | 110500 | 9388627550 | 30900 | 30850 | 30900 | 30850 | 2243 |
| 506 | 20240222 | 110400 | 9319360350 | 30850 | 30900 | 30900 | 30850 | 1163 |
| 507 | 20240222 | 110300 | 9283431250 | 30900 | 30900 | 30900 | 30850 | 2640 |
| 508 | 20240222 | 110200 | 9201865800 | 30900 | 30900 | 30900 | 30850 | 2035 |
| 509 | 20240222 | 110100 | 9139000900 | 30850 | 30800 | 30850 | 30750 | 4407 |
| 510 | 20240222 | 110000 | 9003244050 | 30800 | 30750 | 30800 | 30750 | 3315 |
| 511 | 20240222 | 105900 | 8901298300 | 30750 | 30800 | 30800 | 30750 | 1365 |
| 512 | 20240222 | 105800 | 8859304950 | 30800 | 30800 | 30800 | 30750 | 3867 |
| 513 | 20240222 | 105700 | 8740291650 | 30800 | 30700 | 30800 | 30700 | 3526 |
| 514 | 20240222 | 105600 | 8631844400 | 30700 | 30900 | 30900 | 30700 | 5060 |
| 515 | 20240222 | 105500 | 8476063900 | 30900 | 30900 | 30950 | 30800 | 11331 |
| 516 | 20240222 | 105400 | 8125818750 | 30900 | 30800 | 30900 | 30800 | 8190 |
| 517 | 20240222 | 105300 | 7872922900 | 30850 | 30800 | 30850 | 30800 | 2015 |
| 518 | 20240222 | 105200 | 7810820100 | 30800 | 30800 | 30850 | 30800 | 1814 |
| 519 | 20240222 | 105100 | 7754945700 | 30800 | 30800 | 30850 | 30800 | 3057 |
| 520 | 20240222 | 105000 | 7660687150 | 30800 | 30800 | 30850 | 30750 | 6189 |
| 521 | 20240222 | 104900 | 7470034450 | 30800 | 30700 | 30800 | 30700 | 8325 |
| 522 | 20240222 | 104800 | 7213862100 | 30750 | 30700 | 30750 | 30650 | 5325 |
| 523 | 20240222 | 104700 | 7050356200 | 30650 | 30650 | 30700 | 30650 | 1075 |
| 524 | 20240222 | 104600 | 7017392850 | 30650 | 30700 | 30700 | 30650 | 744 |
| 525 | 20240222 | 104500 | 6994588750 | 30700 | 30500 | 30700 | 30500 | 5423 |
| 526 | 20240222 | 104400 | 6828393950 | 30550 | 30500 | 30550 | 30500 | 183 |
| 527 | 20240222 | 104300 | 6822810000 | 30500 | 30500 | 30550 | 30500 | 368 |
| 528 | 20240222 | 104200 | 6811580200 | 30500 | 30550 | 30550 | 30500 | 162 |
| 529 | 20240222 | 104100 | 6806638700 | 30550 | 30550 | 30550 | 30500 | 923 |
| 530 | 20240222 | 104000 | 6778442650 | 30550 | 30550 | 30550 | 30500 | 1740 |
| 531 | 20240222 | 103900 | 6725288650 | 30550 | 30500 | 30550 | 30450 | 543 |
| 532 | 20240222 | 103800 | 6708729350 | 30500 | 30500 | 30500 | 30450 | 2795 |
| 533 | 20240222 | 103700 | 6623559600 | 30500 | 30500 | 30500 | 30450 | 221 |
| 534 | 20240222 | 103600 | 6616821850 | 30500 | 30500 | 30500 | 30500 | 281 |
| 535 | 20240222 | 103500 | 6608251350 | 30500 | 30500 | 30550 | 30500 | 379 |
| 536 | 20240222 | 103400 | 6596691000 | 30550 | 30550 | 30550 | 30500 | 401 |
| 537 | 20240222 | 103300 | 6584453950 | 30550 | 30550 | 30600 | 30550 | 529 |
| 538 | 20240222 | 103200 | 6568281250 | 30550 | 30500 | 30550 | 30500 | 727 |
| 539 | 20240222 | 103100 | 6546077900 | 30500 | 30550 | 30550 | 30450 | 557 |
| 540 | 20240222 | 103000 | 6529091300 | 30550 | 30450 | 30600 | 30450 | 1901 |
| 541 | 20240222 | 102900 | 6471069150 | 30500 | 30550 | 30550 | 30400 | 5777 |
| 542 | 20240222 | 102800 | 6294819000 | 30550 | 30550 | 30600 | 30500 | 1346 |
| 543 | 20240222 | 102700 | 6253704200 | 30550 | 30650 | 30650 | 30500 | 2836 |
| 544 | 20240222 | 102600 | 6167009400 | 30650 | 30650 | 30650 | 30650 | 290 |
| 545 | 20240222 | 102500 | 6158120900 | 30650 | 30700 | 30700 | 30600 | 1586 |
| 546 | 20240222 | 102400 | 6109491150 | 30700 | 30700 | 30700 | 30650 | 625 |
| 547 | 20240222 | 102300 | 6090305700 | 30700 | 30700 | 30700 | 30650 | 1339 |
| 548 | 20240222 | 102200 | 6049231550 | 30700 | 30700 | 30700 | 30650 | 1623 |
| 549 | 20240222 | 102100 | 5999471350 | 30650 | 30650 | 30700 | 30600 | 2896 |
| 550 | 20240222 | 102000 | 5910741050 | 30700 | 30600 | 30700 | 30600 | 5224 |
| 551 | 20240222 | 101900 | 5750547000 | 30650 | 30600 | 30650 | 30600 | 1718 |
| 552 | 20240222 | 101800 | 5697940400 | 30600 | 30600 | 30600 | 30550 | 746 |
| 553 | 20240222 | 101700 | 5675129300 | 30600 | 30600 | 30600 | 30550 | 929 |
| 554 | 20240222 | 101600 | 5646703450 | 30600 | 30650 | 30650 | 30600 | 1870 |
| 555 | 20240222 | 101500 | 5589438450 | 30600 | 30700 | 30700 | 30550 | 4284 |
| 556 | 20240222 | 101400 | 5458256350 | 30700 | 30700 | 30750 | 30650 | 2406 |
| 557 | 20240222 | 101300 | 5384415150 | 30700 | 30750 | 30750 | 30650 | 6835 |
| 558 | 20240222 | 101200 | 5174479450 | 30750 | 30450 | 30750 | 30450 | 25500 |
| 559 | 20240222 | 101100 | 4394425100 | 30450 | 30450 | 30500 | 30450 | 332 |
| 560 | 20240222 | 101000 | 4384315400 | 30450 | 30400 | 30500 | 30400 | 10436 |
| 561 | 20240222 | 100900 | 4066655800 | 30350 | 30350 | 30350 | 30300 | 1883 |
| 562 | 20240222 | 100800 | 4009512150 | 30300 | 30250 | 30300 | 30250 | 254 |
| 563 | 20240222 | 100700 | 4001817950 | 30300 | 30350 | 30350 | 30300 | 771 |
| 564 | 20240222 | 100600 | 3978452600 | 30300 | 30300 | 30350 | 30300 | 864 |
| 565 | 20240222 | 100500 | 3952273250 | 30300 | 30350 | 30350 | 30300 | 2268 |
| 566 | 20240222 | 100400 | 3883551600 | 30350 | 30350 | 30350 | 30350 | 211 |
| 567 | 20240222 | 100300 | 3877147750 | 30350 | 30350 | 30350 | 30300 | 414 |
| 568 | 20240222 | 100200 | 3864588000 | 30350 | 30350 | 30400 | 30350 | 1468 |
| 569 | 20240222 | 100100 | 3820015600 | 30350 | 30400 | 30450 | 30350 | 2287 |
| 570 | 20240222 | 100000 | 3750476850 | 30400 | 30400 | 30450 | 30350 | 1494 |
| 571 | 20240222 | 095900 | 3705051400 | 30400 | 30400 | 30450 | 30350 | 2106 |
| 572 | 20240222 | 095800 | 3641034200 | 30400 | 30400 | 30450 | 30350 | 2935 |
| 573 | 20240222 | 095700 | 3551809950 | 30400 | 30400 | 30400 | 30300 | 1836 |
| 574 | 20240222 | 095600 | 3496054250 | 30350 | 30350 | 30400 | 30300 | 2625 |
| 575 | 20240222 | 095500 | 3416375250 | 30350 | 30300 | 30350 | 30250 | 584 |
| 576 | 20240222 | 095400 | 3398668250 | 30300 | 30200 | 30350 | 30200 | 1678 |
| 577 | 20240222 | 095300 | 3347841100 | 30250 | 30250 | 30250 | 30250 | 1404 |
| 578 | 20240222 | 095200 | 3305370100 | 30250 | 30250 | 30250 | 30150 | 222 |
| 579 | 20240222 | 095100 | 3298664950 | 30200 | 30200 | 30200 | 30200 | 438 |
| 580 | 20240222 | 095000 | 3285437350 | 30250 | 30250 | 30250 | 30250 | 614 |
| 581 | 20240222 | 094900 | 3266863850 | 30250 | 30250 | 30250 | 30200 | 773 |
| 582 | 20240222 | 094800 | 3243488900 | 30250 | 30300 | 30300 | 30200 | 826 |
| 583 | 20240222 | 094700 | 3218483700 | 30300 | 30200 | 30300 | 30200 | 3118 |
| 584 | 20240222 | 094600 | 3124163100 | 30200 | 30150 | 30200 | 30150 | 883 |
| 585 | 20240222 | 094500 | 3097523350 | 30150 | 30150 | 30150 | 30100 | 396 |
| 586 | 20240222 | 094400 | 3085584450 | 30150 | 30150 | 30150 | 30100 | 89 |
| 587 | 20240222 | 094300 | 3082902600 | 30150 | 30100 | 30150 | 30100 | 373 |
| 588 | 20240222 | 094200 | 3071673150 | 30100 | 30100 | 30150 | 30100 | 221 |
| 589 | 20240222 | 094100 | 3065018450 | 30100 | 30050 | 30150 | 30050 | 1105 |
| 590 | 20240222 | 094000 | 3031762500 | 30050 | 29950 | 30050 | 29900 | 1819 |
| 591 | 20240222 | 093900 | 2977216200 | 29950 | 29900 | 30000 | 29900 | 1454 |
| 592 | 20240222 | 093800 | 2933741300 | 30000 | 29950 | 30000 | 29850 | 1446 |
| 593 | 20240222 | 093700 | 2890498550 | 29900 | 30000 | 30000 | 29900 | 1417 |
| 594 | 20240222 | 093600 | 2848086500 | 30000 | 30050 | 30100 | 30000 | 4390 |
| 595 | 20240222 | 093500 | 2716253900 | 30100 | 30100 | 30100 | 30050 | 437 |
| 596 | 20240222 | 093400 | 2703109500 | 30100 | 30100 | 30150 | 30050 | 544 |
| 597 | 20240222 | 093300 | 2686735950 | 30100 | 30150 | 30200 | 30100 | 366 |
| 598 | 20240222 | 093200 | 2675698250 | 30100 | 30150 | 30150 | 30100 | 2873 |
| 599 | 20240222 | 093100 | 2589167100 | 30150 | 30200 | 30200 | 30150 | 539 |
| 600 | 20240222 | 093000 | 2572890650 | 30200 | 30250 | 30250 | 30200 | 144 |
| 601 | 20240222 | 092900 | 2568539500 | 30200 | 30200 | 30300 | 30200 | 1778 |
| 602 | 20240222 | 092800 | 2514802650 | 30200 | 30250 | 30250 | 30200 | 1761 |
| 603 | 20240222 | 092700 | 2461533650 | 30250 | 30200 | 30250 | 30150 | 1064 |
| 604 | 20240222 | 092600 | 2429398800 | 30200 | 30100 | 30200 | 30100 | 286 |
| 605 | 20240222 | 092500 | 2420770500 | 30100 | 30150 | 30200 | 30100 | 719 |
| 606 | 20240222 | 092400 | 2399095100 | 30100 | 30200 | 30250 | 30050 | 3413 |
| 607 | 20240222 | 092300 | 2296307650 | 30200 | 30200 | 30250 | 30150 | 1777 |
| 608 | 20240222 | 092200 | 2242647050 | 30200 | 30250 | 30300 | 30200 | 1900 |
| 609 | 20240222 | 092100 | 2185171200 | 30250 | 30350 | 30350 | 30250 | 1965 |
| 610 | 20240222 | 092000 | 2125715700 | 30300 | 30250 | 30350 | 30250 | 1594 |
| 611 | 20240222 | 091900 | 2077398750 | 30300 | 30300 | 30350 | 30250 | 4206 |
| 612 | 20240222 | 091800 | 1950105450 | 30300 | 30250 | 30300 | 30250 | 1989 |
| 613 | 20240222 | 091700 | 1889875100 | 30300 | 30300 | 30300 | 30250 | 1209 |
| 614 | 20240222 | 091600 | 1853288250 | 30300 | 30350 | 30450 | 30250 | 4120 |
| 615 | 20240222 | 091500 | 1728275500 | 30350 | 30500 | 30500 | 30350 | 7555 |
| 616 | 20240222 | 091400 | 1498259250 | 30500 | 30450 | 30550 | 30400 | 8960 |
| 617 | 20240222 | 091300 | 1225070100 | 30450 | 30350 | 30450 | 30300 | 6986 |
| 618 | 20240222 | 091200 | 1012749300 | 30350 | 30350 | 30350 | 30250 | 5811 |
| 619 | 20240222 | 091100 | 836643100 | 30350 | 30150 | 30350 | 30150 | 7207 |
| 620 | 20240222 | 091000 | 618513750 | 30150 | 30150 | 30200 | 30100 | 1390 |
| 621 | 20240222 | 090900 | 576615850 | 30150 | 30100 | 30200 | 30050 | 1869 |
| 622 | 20240222 | 090800 | 520280950 | 30100 | 30100 | 30200 | 30100 | 1356 |
| 623 | 20240222 | 090700 | 479378250 | 30050 | 30150 | 30150 | 30050 | 2127 |
| 624 | 20240222 | 090600 | 415259700 | 30150 | 29900 | 30150 | 29900 | 2374 |
| 625 | 20240222 | 090500 | 343896100 | 29950 | 30000 | 30050 | 29950 | 1854 |
| 626 | 20240222 | 090400 | 288322700 | 30000 | 30000 | 30050 | 29950 | 1825 |
| 627 | 20240222 | 090300 | 233570300 | 29950 | 30000 | 30050 | 29950 | 830 |
| 628 | 20240222 | 090200 | 208679800 | 29900 | 29950 | 30000 | 29750 | 4355 |
| 629 | 20240222 | 090100 | 78541300 | 30000 | 30000 | 30050 | 29950 | 365 |
| 630 | 20240222 | 090000 | 67605850 | 30000 | 30050 | 30050 | 29950 | 2253 |