34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 192300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 5066 |
| 3 | 20240222 | 192200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 4 | 20240222 | 192100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 5 | 20240222 | 192000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 6 | 20240222 | 191900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 7 | 20240222 | 191800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 8 | 20240222 | 191700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 9 | 20240222 | 191600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 10 | 20240222 | 191500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 11 | 20240222 | 191400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 12 | 20240222 | 191300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 13 | 20240222 | 191200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 14 | 20240222 | 191100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 15 | 20240222 | 191000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 16 | 20240222 | 190900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 17 | 20240222 | 190800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 18 | 20240222 | 190700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 19 | 20240222 | 190600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 20 | 20240222 | 190500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 21 | 20240222 | 190400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 22 | 20240222 | 190300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 23 | 20240222 | 190200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 24 | 20240222 | 190100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 25 | 20240222 | 190000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 26 | 20240222 | 185900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 27 | 20240222 | 185800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 28 | 20240222 | 185700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 29 | 20240222 | 185600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 30 | 20240222 | 185500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 31 | 20240222 | 185400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 32 | 20240222 | 185300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 5066 |
| 33 | 20240222 | 185200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 34 | 20240222 | 185100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 35 | 20240222 | 185000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 36 | 20240222 | 184900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 37 | 20240222 | 184800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 38 | 20240222 | 184700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 39 | 20240222 | 184600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 40 | 20240222 | 184500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 41 | 20240222 | 184400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 42 | 20240222 | 184300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 43 | 20240222 | 184200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 44 | 20240222 | 184100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 45 | 20240222 | 184000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 46 | 20240222 | 183900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 47 | 20240222 | 183800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 48 | 20240222 | 183700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 49 | 20240222 | 183600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 50 | 20240222 | 183500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 51 | 20240222 | 183400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 52 | 20240222 | 183300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 53 | 20240222 | 183200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 54 | 20240222 | 183100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 55 | 20240222 | 183000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 56 | 20240222 | 182900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 57 | 20240222 | 182800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 58 | 20240222 | 182700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 59 | 20240222 | 182600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 60 | 20240222 | 182500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 61 | 20240222 | 182400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 62 | 20240222 | 182300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 5066 |
| 63 | 20240222 | 182200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 64 | 20240222 | 182100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 65 | 20240222 | 182000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 66 | 20240222 | 181900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 67 | 20240222 | 181800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 68 | 20240222 | 181700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 69 | 20240222 | 181600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 70 | 20240222 | 181500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 71 | 20240222 | 181400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 72 | 20240222 | 181300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 73 | 20240222 | 181200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 74 | 20240222 | 181100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 75 | 20240222 | 181000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 76 | 20240222 | 180900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 77 | 20240222 | 180800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 78 | 20240222 | 180700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 79 | 20240222 | 180600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 80 | 20240222 | 180500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 81 | 20240222 | 180400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 82 | 20240222 | 180300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 83 | 20240222 | 180200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 84 | 20240222 | 180100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 85 | 20240222 | 180000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 86 | 20240222 | 175900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 87 | 20240222 | 175800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 88 | 20240222 | 175700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 89 | 20240222 | 175600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 90 | 20240222 | 175500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 91 | 20240222 | 175400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 92 | 20240222 | 175300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 5066 |
| 93 | 20240222 | 175200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 94 | 20240222 | 175100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 95 | 20240222 | 175000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 96 | 20240222 | 174900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 97 | 20240222 | 174800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 98 | 20240222 | 174700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 99 | 20240222 | 174600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 100 | 20240222 | 174500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 101 | 20240222 | 174400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 102 | 20240222 | 174300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 103 | 20240222 | 174200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 104 | 20240222 | 174100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 105 | 20240222 | 174000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 106 | 20240222 | 173900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 107 | 20240222 | 173800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 108 | 20240222 | 173700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 109 | 20240222 | 173600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 110 | 20240222 | 173500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 111 | 20240222 | 173400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 112 | 20240222 | 173300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 113 | 20240222 | 173200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 114 | 20240222 | 173100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 115 | 20240222 | 173000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 116 | 20240222 | 172900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 117 | 20240222 | 172800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 118 | 20240222 | 172700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 119 | 20240222 | 172600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 120 | 20240222 | 172500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 121 | 20240222 | 172400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 122 | 20240222 | 172300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 5066 |
| 123 | 20240222 | 172200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 124 | 20240222 | 172100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 125 | 20240222 | 172000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 126 | 20240222 | 171900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 127 | 20240222 | 171800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 128 | 20240222 | 171700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 129 | 20240222 | 171600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 130 | 20240222 | 171500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 131 | 20240222 | 171400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 132 | 20240222 | 171300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 133 | 20240222 | 171200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 134 | 20240222 | 171100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 135 | 20240222 | 171000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 136 | 20240222 | 170900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 137 | 20240222 | 170800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 138 | 20240222 | 170700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 139 | 20240222 | 170600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 140 | 20240222 | 170500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 141 | 20240222 | 170400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 142 | 20240222 | 170300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 143 | 20240222 | 170200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 144 | 20240222 | 170100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 145 | 20240222 | 170000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 146 | 20240222 | 165900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 147 | 20240222 | 165800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 148 | 20240222 | 165700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 149 | 20240222 | 165600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 150 | 20240222 | 165500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 151 | 20240222 | 165400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 152 | 20240222 | 165300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 5066 |
| 153 | 20240222 | 165200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 154 | 20240222 | 165100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 155 | 20240222 | 165000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 156 | 20240222 | 164900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 157 | 20240222 | 164800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 158 | 20240222 | 164700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 159 | 20240222 | 164600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 160 | 20240222 | 164500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 161 | 20240222 | 164400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 162 | 20240222 | 164300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 163 | 20240222 | 164200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 164 | 20240222 | 164100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 165 | 20240222 | 164000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 166 | 20240222 | 163900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 167 | 20240222 | 163800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 168 | 20240222 | 163700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 169 | 20240222 | 163600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 170 | 20240222 | 163500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 171 | 20240222 | 163400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 172 | 20240222 | 163300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 173 | 20240222 | 163200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 174 | 20240222 | 163100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 175 | 20240222 | 163000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 176 | 20240222 | 162900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 177 | 20240222 | 162800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 178 | 20240222 | 162700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 179 | 20240222 | 162600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 180 | 20240222 | 162500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 181 | 20240222 | 162400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 182 | 20240222 | 162300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 5066 |
| 183 | 20240222 | 162200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 184 | 20240222 | 162100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 185 | 20240222 | 162000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 186 | 20240222 | 161900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 187 | 20240222 | 161800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 188 | 20240222 | 161700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 189 | 20240222 | 161600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 190 | 20240222 | 161500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 191 | 20240222 | 161400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 192 | 20240222 | 161300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 193 | 20240222 | 161200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 194 | 20240222 | 161100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 195 | 20240222 | 161000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 196 | 20240222 | 160900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 197 | 20240222 | 160800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 198 | 20240222 | 160700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 199 | 20240222 | 160600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 200 | 20240222 | 160500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 201 | 20240222 | 160400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 202 | 20240222 | 160300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 203 | 20240222 | 160200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 204 | 20240222 | 160100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 205 | 20240222 | 160000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 206 | 20240222 | 155900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 207 | 20240222 | 155800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 208 | 20240222 | 155700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 209 | 20240222 | 155600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 210 | 20240222 | 155500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 211 | 20240222 | 155400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 212 | 20240222 | 155300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 5066 |
| 213 | 20240222 | 155200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 214 | 20240222 | 155100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 215 | 20240222 | 155000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 216 | 20240222 | 154900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 217 | 20240222 | 154800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 218 | 20240222 | 154700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 219 | 20240222 | 154600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 220 | 20240222 | 154500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 221 | 20240222 | 154400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 222 | 20240222 | 154300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 223 | 20240222 | 154200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 224 | 20240222 | 154100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 225 | 20240222 | 154000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 226 | 20240222 | 153900 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 227 | 20240222 | 153800 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 228 | 20240222 | 153700 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 229 | 20240222 | 153600 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 230 | 20240222 | 153500 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 231 | 20240222 | 153400 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 232 | 20240222 | 153300 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 233 | 20240222 | 153200 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 234 | 20240222 | 153100 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 0 |
| 235 | 20240222 | 153000 | 23053993050 | 25000 | 25000 | 25000 | 25000 | 5066 |
| 236 | 20240222 | 152900 | 22927343050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 237 | 20240222 | 152800 | 22927343050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 238 | 20240222 | 152700 | 22927343050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 239 | 20240222 | 152600 | 22927343050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 240 | 20240222 | 152500 | 22927343050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 241 | 20240222 | 152400 | 22927343050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 242 | 20240222 | 152300 | 22927343050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 243 | 20240222 | 152200 | 22927343050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 244 | 20240222 | 152100 | 22927343050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 245 | 20240222 | 152000 | 22927343050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 246 | 20240222 | 151900 | 22927343050 | 25050 | 25050 | 25100 | 25000 | 2215 |
| 247 | 20240222 | 151800 | 22871868400 | 25050 | 25100 | 25100 | 25050 | 3309 |
| 248 | 20240222 | 151700 | 22788898250 | 25100 | 25250 | 25300 | 25100 | 2640 |
| 249 | 20240222 | 151600 | 22722357050 | 25250 | 25300 | 25350 | 25250 | 336 |
| 250 | 20240222 | 151500 | 22713862250 | 25300 | 25300 | 25300 | 25200 | 1336 |
| 251 | 20240222 | 151400 | 22680136950 | 25300 | 25250 | 25300 | 25250 | 1313 |
| 252 | 20240222 | 151300 | 22646919850 | 25300 | 25350 | 25350 | 25300 | 792 |
| 253 | 20240222 | 151200 | 22626865750 | 25300 | 25350 | 25350 | 25300 | 346 |
| 254 | 20240222 | 151100 | 22618095650 | 25400 | 25300 | 25400 | 25250 | 2339 |
| 255 | 20240222 | 151000 | 22558853150 | 25300 | 25250 | 25350 | 25250 | 1165 |
| 256 | 20240222 | 150900 | 22529329400 | 25250 | 25300 | 25350 | 25250 | 677 |
| 257 | 20240222 | 150800 | 22512179950 | 25350 | 25250 | 25350 | 25250 | 1198 |
| 258 | 20240222 | 150700 | 22481845800 | 25250 | 25250 | 25300 | 25200 | 1794 |
| 259 | 20240222 | 150600 | 22436538800 | 25250 | 25200 | 25300 | 25200 | 1043 |
| 260 | 20240222 | 150500 | 22410185000 | 25200 | 25150 | 25200 | 25150 | 711 |
| 261 | 20240222 | 150400 | 22392286750 | 25150 | 25100 | 25150 | 25100 | 928 |
| 262 | 20240222 | 150300 | 22368956600 | 25100 | 25150 | 25150 | 25100 | 1811 |
| 263 | 20240222 | 150200 | 22323474200 | 25150 | 25200 | 25200 | 25100 | 3041 |
| 264 | 20240222 | 150100 | 22246914600 | 25200 | 25300 | 25300 | 25200 | 1262 |
| 265 | 20240222 | 150000 | 22215069250 | 25250 | 25300 | 25300 | 25250 | 1852 |
| 266 | 20240222 | 145900 | 22168244850 | 25250 | 25250 | 25300 | 25250 | 482 |
| 267 | 20240222 | 145800 | 22156068050 | 25200 | 25200 | 25200 | 25200 | 588 |
| 268 | 20240222 | 145700 | 22141250450 | 25200 | 25100 | 25200 | 25000 | 2990 |
| 269 | 20240222 | 145600 | 22066348350 | 25100 | 25000 | 25150 | 25000 | 828 |
| 270 | 20240222 | 145500 | 22045594850 | 25000 | 25100 | 25100 | 25000 | 4378 |
| 271 | 20240222 | 145400 | 21936105950 | 25100 | 25050 | 25100 | 25050 | 419 |
| 272 | 20240222 | 145300 | 21925608150 | 25050 | 25100 | 25100 | 25050 | 242 |
| 273 | 20240222 | 145200 | 21919536300 | 25050 | 25050 | 25100 | 25050 | 423 |
| 274 | 20240222 | 145100 | 21908937400 | 25050 | 25050 | 25100 | 25050 | 251 |
| 275 | 20240222 | 145000 | 21902649700 | 25050 | 25150 | 25150 | 25050 | 400 |
| 276 | 20240222 | 144900 | 21892629200 | 25100 | 25050 | 25100 | 25050 | 905 |
| 277 | 20240222 | 144800 | 21869929500 | 25050 | 25100 | 25100 | 25050 | 83 |
| 278 | 20240222 | 144700 | 21867847250 | 25100 | 25100 | 25100 | 25000 | 1629 |
| 279 | 20240222 | 144600 | 21827052900 | 25100 | 25100 | 25150 | 25000 | 1942 |
| 280 | 20240222 | 144500 | 21778318850 | 25100 | 25000 | 25100 | 25000 | 653 |
| 281 | 20240222 | 144400 | 21761991200 | 25000 | 25050 | 25050 | 25000 | 407 |
| 282 | 20240222 | 144300 | 21751813750 | 25050 | 25050 | 25100 | 25050 | 252 |
| 283 | 20240222 | 144200 | 21745501100 | 25150 | 25100 | 25150 | 25100 | 83 |
| 284 | 20240222 | 144100 | 21743417300 | 25100 | 25050 | 25100 | 25050 | 431 |
| 285 | 20240222 | 144000 | 21732619800 | 25050 | 25150 | 25150 | 25050 | 1308 |
| 286 | 20240222 | 143900 | 21699816100 | 25100 | 25100 | 25150 | 25100 | 21 |
| 287 | 20240222 | 143800 | 21699288950 | 25050 | 25150 | 25150 | 25050 | 470 |
| 288 | 20240222 | 143700 | 21687479950 | 25100 | 25100 | 25100 | 25100 | 34 |
| 289 | 20240222 | 143600 | 21686626550 | 25100 | 25100 | 25100 | 25100 | 218 |
| 290 | 20240222 | 143500 | 21681154750 | 25100 | 25050 | 25100 | 25050 | 52 |
| 291 | 20240222 | 143400 | 21679851450 | 25050 | 25050 | 25050 | 25050 | 1281 |
| 292 | 20240222 | 143300 | 21647762400 | 25050 | 25100 | 25100 | 25050 | 2209 |
| 293 | 20240222 | 143200 | 21592400300 | 25050 | 25250 | 25300 | 25050 | 1946 |
| 294 | 20240222 | 143100 | 21543432000 | 25300 | 25250 | 25300 | 25250 | 246 |
| 295 | 20240222 | 143000 | 21537220000 | 25300 | 25200 | 25300 | 25100 | 3142 |
| 296 | 20240222 | 142900 | 21458207600 | 25300 | 25250 | 25300 | 25200 | 103 |
| 297 | 20240222 | 142800 | 21455611050 | 25250 | 25350 | 25350 | 25250 | 2267 |
| 298 | 20240222 | 142700 | 21398259100 | 25350 | 25300 | 25400 | 25300 | 483 |
| 299 | 20240222 | 142600 | 21386028450 | 25350 | 25350 | 25350 | 25350 | 221 |
| 300 | 20240222 | 142500 | 21380426100 | 25350 | 25350 | 25350 | 25300 | 409 |
| 301 | 20240222 | 142400 | 21370060850 | 25350 | 25250 | 25450 | 25250 | 1173 |
| 302 | 20240222 | 142300 | 21340396200 | 25250 | 25250 | 25250 | 25200 | 266 |
| 303 | 20240222 | 142200 | 21333686300 | 25250 | 25200 | 25250 | 25200 | 419 |
| 304 | 20240222 | 142100 | 21323127400 | 25150 | 25200 | 25200 | 25150 | 867 |
| 305 | 20240222 | 142000 | 21301296000 | 25250 | 25200 | 25250 | 25200 | 121 |
| 306 | 20240222 | 141900 | 21298246050 | 25200 | 25250 | 25250 | 25200 | 105 |
| 307 | 20240222 | 141800 | 21295596150 | 25200 | 25200 | 25300 | 25200 | 1736 |
| 308 | 20240222 | 141700 | 21251846450 | 25200 | 25200 | 25200 | 25200 | 356 |
| 309 | 20240222 | 141600 | 21242875250 | 25300 | 25250 | 25300 | 25100 | 5074 |
| 310 | 20240222 | 141500 | 21114983500 | 25300 | 25300 | 25300 | 25300 | 1366 |
| 311 | 20240222 | 141400 | 21080423700 | 25300 | 25300 | 25350 | 25300 | 607 |
| 312 | 20240222 | 141300 | 21065066100 | 25300 | 25250 | 25350 | 25250 | 1165 |
| 313 | 20240222 | 141200 | 21035623250 | 25200 | 25300 | 25300 | 25200 | 2984 |
| 314 | 20240222 | 141100 | 20960300150 | 25300 | 25400 | 25450 | 25300 | 1088 |
| 315 | 20240222 | 141000 | 20932677150 | 25400 | 25300 | 25400 | 25300 | 252 |
| 316 | 20240222 | 140900 | 20926289650 | 25300 | 25400 | 25400 | 25300 | 31 |
| 317 | 20240222 | 140800 | 20925505250 | 25300 | 25350 | 25400 | 25300 | 582 |
| 318 | 20240222 | 140700 | 20910731150 | 25350 | 25450 | 25450 | 25350 | 103 |
| 319 | 20240222 | 140600 | 20908117900 | 25450 | 25350 | 25500 | 25350 | 595 |
| 320 | 20240222 | 140500 | 20893004250 | 25350 | 25450 | 25450 | 25300 | 3776 |
| 321 | 20240222 | 140400 | 20797189150 | 25450 | 25450 | 25450 | 25450 | 452 |
| 322 | 20240222 | 140300 | 20785685750 | 25450 | 25500 | 25500 | 25450 | 493 |
| 323 | 20240222 | 140200 | 20773129250 | 25550 | 25550 | 25550 | 25500 | 174 |
| 324 | 20240222 | 140100 | 20768690400 | 25400 | 25650 | 25650 | 25400 | 1002 |
| 325 | 20240222 | 140000 | 20743107850 | 25650 | 25750 | 25750 | 25650 | 1421 |
| 326 | 20240222 | 135900 | 20706546700 | 25750 | 25800 | 25800 | 25650 | 1940 |
| 327 | 20240222 | 135800 | 20656565350 | 25800 | 25750 | 25800 | 25750 | 1349 |
| 328 | 20240222 | 135700 | 20621805150 | 25750 | 25700 | 25750 | 25650 | 1266 |
| 329 | 20240222 | 135600 | 20589253650 | 25750 | 25850 | 25850 | 25700 | 2085 |
| 330 | 20240222 | 135500 | 20535532800 | 25800 | 25850 | 25900 | 25800 | 4968 |
| 331 | 20240222 | 135400 | 20406998900 | 25900 | 25750 | 25900 | 25750 | 8045 |
| 332 | 20240222 | 135300 | 20199155050 | 25750 | 25800 | 25850 | 25750 | 4802 |
| 333 | 20240222 | 135200 | 20075237200 | 25800 | 25750 | 25850 | 25500 | 12257 |
| 334 | 20240222 | 135100 | 19760032750 | 25700 | 25700 | 25750 | 25650 | 2170 |
| 335 | 20240222 | 135000 | 19704204800 | 25700 | 25600 | 25750 | 25600 | 7774 |
| 336 | 20240222 | 134900 | 19504184400 | 25650 | 25700 | 25750 | 25450 | 6081 |
| 337 | 20240222 | 134800 | 19348070750 | 25700 | 25600 | 25700 | 25550 | 4033 |
| 338 | 20240222 | 134700 | 19244670400 | 25550 | 25500 | 25600 | 25400 | 2415 |
| 339 | 20240222 | 134600 | 19183055600 | 25550 | 25400 | 25600 | 25400 | 12248 |
| 340 | 20240222 | 134500 | 18870756850 | 25450 | 25400 | 25450 | 25400 | 2403 |
| 341 | 20240222 | 134400 | 18809713450 | 25400 | 25300 | 25400 | 25300 | 526 |
| 342 | 20240222 | 134300 | 18796400700 | 25250 | 25450 | 25450 | 25250 | 1780 |
| 343 | 20240222 | 134200 | 18751251850 | 25450 | 25400 | 25500 | 25400 | 1113 |
| 344 | 20240222 | 134100 | 18722934950 | 25400 | 25350 | 25400 | 25350 | 769 |
| 345 | 20240222 | 134000 | 18703432000 | 25300 | 25300 | 25400 | 25250 | 1913 |
| 346 | 20240222 | 133900 | 18654982100 | 25300 | 25450 | 25450 | 25250 | 2469 |
| 347 | 20240222 | 133800 | 18592329500 | 25400 | 25300 | 25450 | 25300 | 2568 |
| 348 | 20240222 | 133700 | 18527179250 | 25300 | 25200 | 25300 | 25150 | 1659 |
| 349 | 20240222 | 133600 | 18485273650 | 25200 | 25200 | 25200 | 25150 | 1761 |
| 350 | 20240222 | 133500 | 18440917500 | 25200 | 25100 | 25200 | 25050 | 2750 |
| 351 | 20240222 | 133400 | 18371736900 | 25000 | 25100 | 25100 | 25000 | 1688 |
| 352 | 20240222 | 133300 | 18329527900 | 25000 | 24950 | 25100 | 24950 | 2795 |
| 353 | 20240222 | 133200 | 18259519950 | 24950 | 25050 | 25050 | 24950 | 308 |
| 354 | 20240222 | 133100 | 18251815100 | 25000 | 24900 | 25000 | 24850 | 4015 |
| 355 | 20240222 | 133000 | 18151762650 | 24850 | 24850 | 24900 | 24850 | 323 |
| 356 | 20240222 | 132900 | 18143733650 | 24850 | 24800 | 24850 | 24700 | 1850 |
| 357 | 20240222 | 132800 | 18097860650 | 24750 | 24750 | 24750 | 24700 | 728 |
| 358 | 20240222 | 132700 | 18079844750 | 24700 | 24700 | 24750 | 24700 | 1612 |
| 359 | 20240222 | 132600 | 18040027850 | 24700 | 24800 | 24800 | 24700 | 443 |
| 360 | 20240222 | 132500 | 18029073650 | 24750 | 24850 | 24850 | 24750 | 352 |
| 361 | 20240222 | 132400 | 18020352550 | 24750 | 24750 | 24750 | 24750 | 205 |
| 362 | 20240222 | 132300 | 18015278800 | 24750 | 24750 | 24750 | 24750 | 1058 |
| 363 | 20240222 | 132200 | 17989093300 | 24750 | 24800 | 24800 | 24750 | 153 |
| 364 | 20240222 | 132100 | 17985300400 | 24800 | 24900 | 24900 | 24800 | 195 |
| 365 | 20240222 | 132000 | 17980458950 | 24900 | 24900 | 24900 | 24800 | 245 |
| 366 | 20240222 | 131900 | 17974366350 | 24900 | 24900 | 24900 | 24900 | 215 |
| 367 | 20240222 | 131800 | 17969012850 | 24900 | 24900 | 24900 | 24900 | 115 |
| 368 | 20240222 | 131700 | 17966149350 | 24900 | 24850 | 24900 | 24850 | 1606 |
| 369 | 20240222 | 131600 | 17926162400 | 24850 | 24900 | 24900 | 24850 | 146 |
| 370 | 20240222 | 131500 | 17922534200 | 24900 | 24900 | 24900 | 24900 | 101 |
| 371 | 20240222 | 131400 | 17920019300 | 24900 | 25000 | 25000 | 24850 | 415 |
| 372 | 20240222 | 131300 | 17909705400 | 24850 | 24950 | 25000 | 24850 | 3082 |
| 373 | 20240222 | 131200 | 17833052100 | 24950 | 25000 | 25000 | 24950 | 146 |
| 374 | 20240222 | 131100 | 17829408100 | 25000 | 25050 | 25050 | 25000 | 170 |
| 375 | 20240222 | 131000 | 17825154350 | 25100 | 25150 | 25150 | 25100 | 987 |
| 376 | 20240222 | 130900 | 17800378000 | 25100 | 25050 | 25100 | 25050 | 273 |
| 377 | 20240222 | 130800 | 17793530950 | 25050 | 25100 | 25100 | 25050 | 378 |
| 378 | 20240222 | 130700 | 17784045150 | 25100 | 25150 | 25150 | 25100 | 1983 |
| 379 | 20240222 | 130600 | 17734225750 | 25150 | 25150 | 25150 | 25100 | 630 |
| 380 | 20240222 | 130500 | 17718381750 | 25150 | 25100 | 25150 | 25100 | 103 |
| 381 | 20240222 | 130400 | 17715795000 | 25100 | 25000 | 25100 | 25000 | 1295 |
| 382 | 20240222 | 130300 | 17683375900 | 25000 | 25050 | 25100 | 25000 | 1089 |
| 383 | 20240222 | 130200 | 17656050950 | 25050 | 24900 | 25050 | 24900 | 709 |
| 384 | 20240222 | 130100 | 17638337600 | 24900 | 24900 | 24950 | 24900 | 3274 |
| 385 | 20240222 | 130000 | 17556799950 | 24950 | 24800 | 24950 | 24800 | 2236 |
| 386 | 20240222 | 125900 | 17501158600 | 24800 | 24800 | 24800 | 24800 | 121 |
| 387 | 20240222 | 125800 | 17498157800 | 24800 | 24800 | 24800 | 24800 | 5 |
| 388 | 20240222 | 125700 | 17498033800 | 24800 | 24800 | 24800 | 24800 | 51 |
| 389 | 20240222 | 125600 | 17496769000 | 24800 | 24800 | 24800 | 24800 | 56 |
| 390 | 20240222 | 125500 | 17495380200 | 24900 | 24750 | 24900 | 24750 | 702 |
| 391 | 20240222 | 125400 | 17477944500 | 24750 | 24850 | 24850 | 24750 | 1305 |
| 392 | 20240222 | 125300 | 17445603200 | 24850 | 24850 | 24850 | 24850 | 528 |
| 393 | 20240222 | 125200 | 17432482400 | 24900 | 24850 | 24900 | 24850 | 760 |
| 394 | 20240222 | 125100 | 17413596150 | 24800 | 24800 | 24800 | 24800 | 65 |
| 395 | 20240222 | 125000 | 17411984150 | 24800 | 24800 | 24800 | 24800 | 126 |
| 396 | 20240222 | 124900 | 17408859350 | 24800 | 24800 | 24800 | 24800 | 3 |
| 397 | 20240222 | 124800 | 17408784950 | 24800 | 24750 | 24850 | 24750 | 80 |
| 398 | 20240222 | 124700 | 17406800000 | 24750 | 24650 | 24750 | 24650 | 3172 |
| 399 | 20240222 | 124600 | 17328463350 | 24700 | 24650 | 24700 | 24650 | 241 |
| 400 | 20240222 | 124500 | 17322522100 | 24650 | 24650 | 24650 | 24650 | 443 |
| 401 | 20240222 | 124400 | 17311602150 | 24650 | 24700 | 24700 | 24650 | 59 |
| 402 | 20240222 | 124300 | 17310147250 | 24700 | 24700 | 24700 | 24650 | 227 |
| 403 | 20240222 | 124200 | 17304551350 | 24700 | 24700 | 24700 | 24700 | 25 |
| 404 | 20240222 | 124100 | 17303933850 | 24700 | 24750 | 24750 | 24700 | 6025 |
| 405 | 20240222 | 124000 | 17155014600 | 24750 | 24700 | 24800 | 24700 | 1133 |
| 406 | 20240222 | 123900 | 17126974950 | 24700 | 24750 | 24750 | 24700 | 701 |
| 407 | 20240222 | 123800 | 17109642800 | 24750 | 24700 | 24750 | 24700 | 2041 |
| 408 | 20240222 | 123700 | 17059156100 | 24700 | 24750 | 24750 | 24700 | 731 |
| 409 | 20240222 | 123600 | 17041065050 | 24750 | 24800 | 24800 | 24750 | 2320 |
| 410 | 20240222 | 123500 | 16983640800 | 24800 | 24850 | 24850 | 24800 | 351 |
| 411 | 20240222 | 123400 | 16974921000 | 24850 | 24800 | 24850 | 24800 | 314 |
| 412 | 20240222 | 123300 | 16967133300 | 24800 | 24850 | 24850 | 24800 | 1608 |
| 413 | 20240222 | 123200 | 16927221850 | 24850 | 24900 | 24900 | 24850 | 59 |
| 414 | 20240222 | 123100 | 16925753000 | 24900 | 24850 | 24900 | 24850 | 1088 |
| 415 | 20240222 | 123000 | 16898706350 | 24800 | 24750 | 24800 | 24750 | 255 |
| 416 | 20240222 | 122900 | 16892391350 | 24800 | 24850 | 24850 | 24800 | 1090 |
| 417 | 20240222 | 122800 | 16865337450 | 24850 | 24800 | 24850 | 24800 | 354 |
| 418 | 20240222 | 122700 | 16856543700 | 24800 | 24800 | 24800 | 24750 | 608 |
| 419 | 20240222 | 122600 | 16841465550 | 24750 | 24750 | 24750 | 24750 | 1145 |
| 420 | 20240222 | 122500 | 16813126800 | 24700 | 24700 | 24700 | 24700 | 1 |
| 421 | 20240222 | 122400 | 16813102100 | 24700 | 24700 | 24750 | 24700 | 566 |
| 422 | 20240222 | 122300 | 16799096850 | 24700 | 24700 | 24750 | 24700 | 384 |
| 423 | 20240222 | 122200 | 16789610000 | 24750 | 24750 | 24750 | 24750 | 24 |
| 424 | 20240222 | 122100 | 16789016000 | 24750 | 24750 | 24750 | 24700 | 538 |
| 425 | 20240222 | 122000 | 16775718650 | 24750 | 24700 | 24750 | 24700 | 1205 |
| 426 | 20240222 | 121900 | 16745929950 | 24750 | 24750 | 24750 | 24700 | 360 |
| 427 | 20240222 | 121800 | 16737020250 | 24750 | 24750 | 24750 | 24750 | 55 |
| 428 | 20240222 | 121700 | 16735659000 | 24750 | 24700 | 24750 | 24700 | 164 |
| 429 | 20240222 | 121600 | 16731600500 | 24750 | 24650 | 24750 | 24650 | 171 |
| 430 | 20240222 | 121500 | 16727384750 | 24650 | 24700 | 24700 | 24650 | 458 |
| 431 | 20240222 | 121400 | 16716076500 | 24700 | 24650 | 24700 | 24650 | 594 |
| 432 | 20240222 | 121300 | 16701420200 | 24650 | 24700 | 24800 | 24600 | 3773 |
| 433 | 20240222 | 121200 | 16608373150 | 24700 | 24700 | 24750 | 24700 | 1193 |
| 434 | 20240222 | 121100 | 16578905500 | 24700 | 24800 | 24800 | 24700 | 679 |
| 435 | 20240222 | 121000 | 16562091750 | 24800 | 24750 | 24800 | 24750 | 26 |
| 436 | 20240222 | 120900 | 16561447350 | 24750 | 24800 | 24800 | 24750 | 284 |
| 437 | 20240222 | 120800 | 16554418150 | 24800 | 24750 | 24800 | 24750 | 49 |
| 438 | 20240222 | 120700 | 16553204800 | 24750 | 24650 | 24750 | 24650 | 248 |
| 439 | 20240222 | 120600 | 16547067100 | 24650 | 24800 | 24800 | 24600 | 22748 |
| 440 | 20240222 | 120500 | 15985081700 | 24800 | 24800 | 24850 | 24800 | 451 |
| 441 | 20240222 | 120400 | 15973890100 | 24800 | 24800 | 24800 | 24800 | 1033 |
| 442 | 20240222 | 120300 | 15948271700 | 24800 | 24850 | 24850 | 24800 | 2487 |
| 443 | 20240222 | 120200 | 15886557300 | 24850 | 24850 | 24850 | 24850 | 65 |
| 444 | 20240222 | 120100 | 15884942050 | 24850 | 24850 | 24850 | 24850 | 54 |
| 445 | 20240222 | 120000 | 15883600150 | 24850 | 24950 | 24950 | 24850 | 1813 |
| 446 | 20240222 | 115900 | 15838371050 | 24950 | 25000 | 25000 | 24950 | 213 |
| 447 | 20240222 | 115800 | 15833049650 | 24950 | 24950 | 24950 | 24950 | 282 |
| 448 | 20240222 | 115700 | 15826013750 | 24950 | 24900 | 24950 | 24850 | 145 |
| 449 | 20240222 | 115600 | 15822405950 | 24850 | 24800 | 24850 | 24800 | 3674 |
| 450 | 20240222 | 115500 | 15731150050 | 24800 | 24800 | 24850 | 24800 | 1396 |
| 451 | 20240222 | 115400 | 15696528500 | 24800 | 24850 | 24850 | 24800 | 456 |
| 452 | 20240222 | 115300 | 15685216350 | 24850 | 24900 | 24900 | 24850 | 2635 |
| 453 | 20240222 | 115200 | 15619719750 | 24950 | 24950 | 25000 | 24950 | 276 |
| 454 | 20240222 | 115100 | 15612833400 | 24950 | 25000 | 25000 | 24900 | 136 |
| 455 | 20240222 | 115000 | 15609443600 | 24950 | 24950 | 24950 | 24900 | 2459 |
| 456 | 20240222 | 114900 | 15548212200 | 25000 | 24900 | 25000 | 24850 | 2919 |
| 457 | 20240222 | 114800 | 15475641000 | 24900 | 24950 | 25000 | 24900 | 2534 |
| 458 | 20240222 | 114700 | 15412536950 | 24950 | 24950 | 24950 | 24900 | 83 |
| 459 | 20240222 | 114600 | 15410466450 | 24950 | 24950 | 24950 | 24900 | 265 |
| 460 | 20240222 | 114500 | 15403854850 | 24950 | 24900 | 24950 | 24850 | 1277 |
| 461 | 20240222 | 114400 | 15372060800 | 24850 | 24850 | 24900 | 24850 | 627 |
| 462 | 20240222 | 114300 | 15356451100 | 24900 | 24850 | 24900 | 24850 | 488 |
| 463 | 20240222 | 114200 | 15344320250 | 24900 | 24800 | 24900 | 24800 | 1592 |
| 464 | 20240222 | 114100 | 15304713350 | 24800 | 24800 | 24850 | 24800 | 284 |
| 465 | 20240222 | 114000 | 15297664100 | 24800 | 24850 | 24850 | 24800 | 744 |
| 466 | 20240222 | 113900 | 15279182600 | 24850 | 24800 | 24850 | 24800 | 181 |
| 467 | 20240222 | 113800 | 15274691350 | 24800 | 24850 | 24850 | 24800 | 1804 |
| 468 | 20240222 | 113700 | 15229867200 | 24850 | 24850 | 24850 | 24800 | 206 |
| 469 | 20240222 | 113600 | 15224749400 | 24850 | 24850 | 24850 | 24800 | 1789 |
| 470 | 20240222 | 113500 | 15180336350 | 24850 | 24850 | 24900 | 24800 | 1737 |
| 471 | 20240222 | 113400 | 15137195350 | 24800 | 24900 | 24900 | 24800 | 12391 |
| 472 | 20240222 | 113300 | 14829125200 | 24900 | 25000 | 25000 | 24900 | 3369 |
| 473 | 20240222 | 113200 | 14745208750 | 25000 | 25000 | 25000 | 24950 | 579 |
| 474 | 20240222 | 113100 | 14730747800 | 25000 | 25100 | 25150 | 24950 | 11360 |
| 475 | 20240222 | 113000 | 14446650600 | 25200 | 25100 | 25200 | 25050 | 476 |
| 476 | 20240222 | 112900 | 14434666600 | 25050 | 25050 | 25050 | 25050 | 153 |
| 477 | 20240222 | 112800 | 14430833950 | 25100 | 25050 | 25100 | 25050 | 292 |
| 478 | 20240222 | 112700 | 14423512350 | 25100 | 25100 | 25100 | 25050 | 271 |
| 479 | 20240222 | 112600 | 14416718350 | 25100 | 25150 | 25200 | 25100 | 2190 |
| 480 | 20240222 | 112500 | 14361662100 | 25150 | 25200 | 25250 | 25150 | 187 |
| 481 | 20240222 | 112400 | 14356948100 | 25200 | 25200 | 25250 | 25150 | 1312 |
| 482 | 20240222 | 112300 | 14323858150 | 25200 | 25150 | 25200 | 25150 | 163 |
| 483 | 20240222 | 112200 | 14319752650 | 25150 | 25200 | 25250 | 25150 | 3985 |
| 484 | 20240222 | 112100 | 14219411800 | 25150 | 25200 | 25200 | 25150 | 781 |
| 485 | 20240222 | 112000 | 14199739100 | 25150 | 25200 | 25250 | 25150 | 1380 |
| 486 | 20240222 | 111900 | 14164968300 | 25200 | 25150 | 25200 | 25150 | 1060 |
| 487 | 20240222 | 111800 | 14138257350 | 25150 | 25150 | 25200 | 25100 | 852 |
| 488 | 20240222 | 111700 | 14116816300 | 25150 | 25150 | 25150 | 25100 | 981 |
| 489 | 20240222 | 111600 | 14092154400 | 25150 | 25100 | 25150 | 25050 | 155 |
| 490 | 20240222 | 111500 | 14088257950 | 25100 | 25100 | 25150 | 25050 | 91 |
| 491 | 20240222 | 111400 | 14085973750 | 25100 | 25100 | 25100 | 25050 | 53 |
| 492 | 20240222 | 111300 | 14084643700 | 25100 | 25100 | 25150 | 25100 | 605 |
| 493 | 20240222 | 111200 | 14069458050 | 25100 | 25100 | 25150 | 25050 | 259 |
| 494 | 20240222 | 111100 | 14062956600 | 25100 | 25100 | 25100 | 25050 | 1391 |
| 495 | 20240222 | 111000 | 14028042550 | 25100 | 25100 | 25100 | 25100 | 102 |
| 496 | 20240222 | 110900 | 14025482350 | 25100 | 25150 | 25150 | 25050 | 773 |
| 497 | 20240222 | 110800 | 14006078800 | 25150 | 25150 | 25150 | 25100 | 483 |
| 498 | 20240222 | 110700 | 13993931700 | 25150 | 25150 | 25150 | 25100 | 54 |
| 499 | 20240222 | 110600 | 13992574100 | 25200 | 25150 | 25200 | 25100 | 274 |
| 500 | 20240222 | 110500 | 13985683100 | 25150 | 25050 | 25150 | 25050 | 1143 |
| 501 | 20240222 | 110400 | 13956940750 | 25100 | 25100 | 25100 | 25100 | 478 |
| 502 | 20240222 | 110300 | 13944942950 | 25050 | 25100 | 25100 | 25000 | 1290 |
| 503 | 20240222 | 110200 | 13912577950 | 25050 | 25050 | 25050 | 25000 | 820 |
| 504 | 20240222 | 110100 | 13892054150 | 25100 | 25100 | 25100 | 25050 | 115 |
| 505 | 20240222 | 110000 | 13889169450 | 25100 | 25250 | 25250 | 25100 | 420 |
| 506 | 20240222 | 105900 | 13878593100 | 25250 | 25200 | 25300 | 25100 | 1616 |
| 507 | 20240222 | 105800 | 13837898200 | 25200 | 25050 | 25600 | 25000 | 5258 |
| 508 | 20240222 | 105700 | 13705542700 | 25050 | 25100 | 25100 | 25050 | 191 |
| 509 | 20240222 | 105600 | 13700752550 | 25100 | 25050 | 25100 | 25050 | 552 |
| 510 | 20240222 | 105500 | 13686907600 | 25000 | 25150 | 25150 | 25000 | 100 |
| 511 | 20240222 | 105400 | 13684401300 | 25150 | 25000 | 25150 | 25000 | 6902 |
| 512 | 20240222 | 105300 | 13510916000 | 25000 | 25000 | 25050 | 24950 | 1730 |
| 513 | 20240222 | 105200 | 13467706100 | 25000 | 24950 | 25000 | 24900 | 1536 |
| 514 | 20240222 | 105100 | 13429388550 | 24950 | 25050 | 25050 | 24950 | 2588 |
| 515 | 20240222 | 105000 | 13364807750 | 25050 | 25150 | 25150 | 25000 | 4933 |
| 516 | 20240222 | 104900 | 13241337500 | 25150 | 25050 | 25200 | 25050 | 8187 |
| 517 | 20240222 | 104800 | 13035250400 | 25050 | 25100 | 25200 | 25050 | 11922 |
| 518 | 20240222 | 104700 | 12735324550 | 25100 | 25100 | 25150 | 25050 | 13071 |
| 519 | 20240222 | 104600 | 12407525050 | 25100 | 25250 | 25250 | 25050 | 2415 |
| 520 | 20240222 | 104500 | 12346945350 | 25300 | 25050 | 25300 | 25050 | 5409 |
| 521 | 20240222 | 104400 | 12210453450 | 25100 | 25150 | 25150 | 25050 | 3677 |
| 522 | 20240222 | 104300 | 12118143700 | 25150 | 25200 | 25200 | 25050 | 4165 |
| 523 | 20240222 | 104200 | 12013507250 | 25200 | 25300 | 25350 | 25200 | 7819 |
| 524 | 20240222 | 104100 | 11816143800 | 25300 | 25350 | 25350 | 25300 | 543 |
| 525 | 20240222 | 104000 | 11802405450 | 25300 | 25300 | 25350 | 25250 | 889 |
| 526 | 20240222 | 103900 | 11779937800 | 25300 | 25300 | 25350 | 25250 | 913 |
| 527 | 20240222 | 103800 | 11756840850 | 25300 | 25350 | 25350 | 25300 | 923 |
| 528 | 20240222 | 103700 | 11733480750 | 25350 | 25400 | 25450 | 25350 | 1314 |
| 529 | 20240222 | 103600 | 11700165750 | 25450 | 25450 | 25450 | 25400 | 610 |
| 530 | 20240222 | 103500 | 11684666550 | 25450 | 25500 | 25550 | 25350 | 4665 |
| 531 | 20240222 | 103400 | 11565769750 | 25450 | 25300 | 25450 | 25250 | 2516 |
| 532 | 20240222 | 103300 | 11502032550 | 25300 | 25250 | 25300 | 25200 | 2314 |
| 533 | 20240222 | 103200 | 11443593300 | 25300 | 25250 | 25350 | 25250 | 669 |
| 534 | 20240222 | 103100 | 11426699000 | 25250 | 25300 | 25350 | 25250 | 1085 |
| 535 | 20240222 | 103000 | 11399258150 | 25350 | 25400 | 25400 | 25350 | 1516 |
| 536 | 20240222 | 102900 | 11360808100 | 25400 | 25400 | 25450 | 25350 | 2699 |
| 537 | 20240222 | 102800 | 11292269050 | 25400 | 25400 | 25450 | 25400 | 391 |
| 538 | 20240222 | 102700 | 11282336750 | 25400 | 25500 | 25550 | 25400 | 4354 |
| 539 | 20240222 | 102600 | 11171478550 | 25500 | 25600 | 25600 | 25500 | 1328 |
| 540 | 20240222 | 102500 | 11137554050 | 25550 | 25600 | 25600 | 25550 | 1026 |
| 541 | 20240222 | 102400 | 11111313800 | 25600 | 25550 | 25650 | 25550 | 684 |
| 542 | 20240222 | 102300 | 11093828750 | 25550 | 25500 | 25550 | 25450 | 1668 |
| 543 | 20240222 | 102200 | 11051281100 | 25500 | 25700 | 25750 | 25500 | 2750 |
| 544 | 20240222 | 102100 | 10980829750 | 25750 | 25750 | 25750 | 25700 | 1020 |
| 545 | 20240222 | 102000 | 10954613850 | 25750 | 25750 | 25850 | 25700 | 2116 |
| 546 | 20240222 | 101900 | 10900121350 | 25750 | 25650 | 25850 | 25650 | 4368 |
| 547 | 20240222 | 101800 | 10787664550 | 25650 | 25700 | 25700 | 25650 | 783 |
| 548 | 20240222 | 101700 | 10767548450 | 25700 | 25700 | 25750 | 25700 | 372 |
| 549 | 20240222 | 101600 | 10757987900 | 25700 | 25700 | 25750 | 25650 | 261 |
| 550 | 20240222 | 101500 | 10751277000 | 25750 | 25700 | 25750 | 25700 | 723 |
| 551 | 20240222 | 101400 | 10732690700 | 25700 | 25750 | 25750 | 25650 | 652 |
| 552 | 20240222 | 101300 | 10715934200 | 25750 | 25650 | 25750 | 25650 | 604 |
| 553 | 20240222 | 101200 | 10700417450 | 25750 | 25600 | 25750 | 25550 | 2262 |
| 554 | 20240222 | 101100 | 10642419450 | 25650 | 25650 | 25650 | 25550 | 533 |
| 555 | 20240222 | 101000 | 10628766000 | 25600 | 25750 | 25750 | 25600 | 411 |
| 556 | 20240222 | 100900 | 10618214150 | 25750 | 25600 | 25850 | 25600 | 4108 |
| 557 | 20240222 | 100800 | 10512412700 | 25600 | 25550 | 25650 | 25450 | 2562 |
| 558 | 20240222 | 100700 | 10446921000 | 25450 | 25450 | 25550 | 25450 | 1064 |
| 559 | 20240222 | 100600 | 10419812850 | 25500 | 25500 | 25550 | 25400 | 4073 |
| 560 | 20240222 | 100500 | 10316028200 | 25550 | 25600 | 25650 | 25500 | 6574 |
| 561 | 20240222 | 100400 | 10148050300 | 25600 | 25550 | 25650 | 25550 | 3380 |
| 562 | 20240222 | 100300 | 10061644600 | 25550 | 25650 | 25650 | 25550 | 1884 |
| 563 | 20240222 | 100200 | 10013441750 | 25650 | 25650 | 25800 | 25650 | 2851 |
| 564 | 20240222 | 100100 | 9940161150 | 25650 | 25600 | 25700 | 25600 | 1631 |
| 565 | 20240222 | 100000 | 9898330500 | 25650 | 25750 | 25750 | 25550 | 4582 |
| 566 | 20240222 | 095900 | 9780861050 | 25750 | 25900 | 25900 | 25650 | 13583 |
| 567 | 20240222 | 095800 | 9430547500 | 25850 | 25850 | 25900 | 25800 | 2925 |
| 568 | 20240222 | 095700 | 9354894150 | 25850 | 25800 | 25850 | 25800 | 2158 |
| 569 | 20240222 | 095600 | 9299144850 | 25800 | 25850 | 25850 | 25800 | 4200 |
| 570 | 20240222 | 095500 | 9190705750 | 25800 | 25700 | 25850 | 25700 | 6746 |
| 571 | 20240222 | 095400 | 9016876150 | 25650 | 25700 | 25750 | 25550 | 5242 |
| 572 | 20240222 | 095300 | 8882511150 | 25700 | 25800 | 25900 | 25700 | 4259 |
| 573 | 20240222 | 095200 | 8772610800 | 25800 | 25900 | 26000 | 25750 | 13703 |
| 574 | 20240222 | 095100 | 8417919400 | 25850 | 25900 | 25900 | 25850 | 12943 |
| 575 | 20240222 | 095000 | 8082834350 | 25850 | 25500 | 25900 | 25500 | 19170 |
| 576 | 20240222 | 094900 | 7588605950 | 25500 | 25550 | 25600 | 25500 | 2025 |
| 577 | 20240222 | 094800 | 7536890700 | 25550 | 25600 | 25600 | 25500 | 2106 |
| 578 | 20240222 | 094700 | 7483098150 | 25700 | 25600 | 25700 | 25500 | 3584 |
| 579 | 20240222 | 094600 | 7391350750 | 25600 | 25600 | 25650 | 25500 | 2488 |
| 580 | 20240222 | 094500 | 7327748550 | 25600 | 25500 | 25700 | 25500 | 8768 |
| 581 | 20240222 | 094400 | 7103735950 | 25500 | 25400 | 25500 | 25350 | 2676 |
| 582 | 20240222 | 094300 | 7035611150 | 25400 | 25400 | 25450 | 25350 | 1400 |
| 583 | 20240222 | 094200 | 7000033300 | 25400 | 25400 | 25400 | 25350 | 1511 |
| 584 | 20240222 | 094100 | 6961663150 | 25400 | 25300 | 25400 | 25250 | 1222 |
| 585 | 20240222 | 094000 | 6930709500 | 25350 | 25250 | 25350 | 25200 | 2396 |
| 586 | 20240222 | 093900 | 6870130300 | 25200 | 25100 | 25250 | 25100 | 2465 |
| 587 | 20240222 | 093800 | 6808079250 | 25100 | 24950 | 25100 | 24900 | 1716 |
| 588 | 20240222 | 093700 | 6765178700 | 24900 | 24950 | 24950 | 24900 | 590 |
| 589 | 20240222 | 093600 | 6750485950 | 24950 | 25100 | 25100 | 24900 | 1108 |
| 590 | 20240222 | 093500 | 6722867200 | 25100 | 25100 | 25150 | 25000 | 1358 |
| 591 | 20240222 | 093400 | 6688854900 | 25100 | 25100 | 25100 | 25100 | 31 |
| 592 | 20240222 | 093300 | 6688076800 | 25100 | 25150 | 25250 | 25100 | 2391 |
| 593 | 20240222 | 093200 | 6627905650 | 25150 | 25050 | 25200 | 25050 | 778 |
| 594 | 20240222 | 093100 | 6608336950 | 25150 | 25050 | 25150 | 25000 | 1057 |
| 595 | 20240222 | 093000 | 6581840350 | 25050 | 25000 | 25250 | 25000 | 2243 |
| 596 | 20240222 | 092900 | 6525436400 | 25000 | 24900 | 25000 | 24850 | 882 |
| 597 | 20240222 | 092800 | 6503461500 | 24850 | 24900 | 24950 | 24850 | 3378 |
| 598 | 20240222 | 092700 | 6419476650 | 24900 | 24800 | 24900 | 24800 | 1772 |
| 599 | 20240222 | 092600 | 6375479800 | 24800 | 24800 | 24800 | 24750 | 1624 |
| 600 | 20240222 | 092500 | 6335226150 | 24800 | 24800 | 24800 | 24750 | 3575 |
| 601 | 20240222 | 092400 | 6246704050 | 24750 | 24700 | 24800 | 24700 | 1528 |
| 602 | 20240222 | 092300 | 6208876100 | 24700 | 24650 | 24800 | 24650 | 5270 |
| 603 | 20240222 | 092200 | 6078844750 | 24600 | 24900 | 24900 | 24600 | 9449 |
| 604 | 20240222 | 092100 | 5844938050 | 24900 | 24900 | 24950 | 24850 | 3380 |
| 605 | 20240222 | 092000 | 5760711150 | 24900 | 24950 | 25000 | 24900 | 2262 |
| 606 | 20240222 | 091900 | 5704274150 | 24950 | 25100 | 25150 | 24900 | 10870 |
| 607 | 20240222 | 091800 | 5432838000 | 25100 | 25400 | 25400 | 25000 | 12634 |
| 608 | 20240222 | 091700 | 5114410100 | 25450 | 25300 | 25450 | 25250 | 3399 |
| 609 | 20240222 | 091600 | 5028173400 | 25300 | 25250 | 25400 | 25050 | 9077 |
| 610 | 20240222 | 091500 | 4798937350 | 25250 | 25450 | 25450 | 25150 | 9659 |
| 611 | 20240222 | 091400 | 4555350500 | 25450 | 25750 | 25750 | 25450 | 15566 |
| 612 | 20240222 | 091300 | 4156744250 | 25750 | 25400 | 25800 | 25350 | 26579 |
| 613 | 20240222 | 091200 | 3477301850 | 25400 | 25400 | 25500 | 25300 | 19610 |
| 614 | 20240222 | 091100 | 2979208350 | 25350 | 25000 | 25400 | 25000 | 14756 |
| 615 | 20240222 | 091000 | 2607252250 | 25000 | 24750 | 25000 | 24750 | 4532 |
| 616 | 20240222 | 090900 | 2494541800 | 24750 | 24750 | 24850 | 24650 | 2342 |
| 617 | 20240222 | 090800 | 2436578350 | 24800 | 24650 | 25000 | 24600 | 12411 |
| 618 | 20240222 | 090700 | 2128576600 | 24650 | 24700 | 24850 | 24400 | 17167 |
| 619 | 20240222 | 090600 | 1704563000 | 24700 | 24350 | 24700 | 24300 | 7463 |
| 620 | 20240222 | 090500 | 1521686250 | 24350 | 24200 | 24350 | 24150 | 4654 |
| 621 | 20240222 | 090400 | 1408769500 | 24050 | 24000 | 24200 | 23950 | 5519 |
| 622 | 20240222 | 090300 | 1275991850 | 24000 | 24050 | 24100 | 23850 | 24349 |
| 623 | 20240222 | 090200 | 692255200 | 24050 | 24300 | 24400 | 24050 | 8719 |
| 624 | 20240222 | 090100 | 481435200 | 24450 | 24300 | 24500 | 24200 | 8943 |
| 625 | 20240222 | 090000 | 263736550 | 24300 | 24550 | 24550 | 24200 | 10778 |