32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 185200 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 6911 |
| 3 | 20240221 | 185100 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 4 | 20240221 | 185000 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 5 | 20240221 | 184900 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 6 | 20240221 | 184800 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 7 | 20240221 | 184700 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 8 | 20240221 | 184600 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 9 | 20240221 | 184500 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 10 | 20240221 | 184400 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 11 | 20240221 | 184300 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 12 | 20240221 | 184200 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 13 | 20240221 | 184100 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 14 | 20240221 | 184000 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 15 | 20240221 | 183900 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 16 | 20240221 | 183800 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 17 | 20240221 | 183700 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 18 | 20240221 | 183600 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 19 | 20240221 | 183500 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 20 | 20240221 | 183400 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 21 | 20240221 | 183300 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 22 | 20240221 | 183200 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 23 | 20240221 | 183100 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 24 | 20240221 | 183000 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 25 | 20240221 | 182900 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 26 | 20240221 | 182800 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 27 | 20240221 | 182700 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 28 | 20240221 | 182600 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 29 | 20240221 | 182500 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 30 | 20240221 | 182400 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 31 | 20240221 | 182300 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 32 | 20240221 | 182200 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 6911 |
| 33 | 20240221 | 182100 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 34 | 20240221 | 182000 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 35 | 20240221 | 181900 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 36 | 20240221 | 181800 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 37 | 20240221 | 181700 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 38 | 20240221 | 181600 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 39 | 20240221 | 181500 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 40 | 20240221 | 181400 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 41 | 20240221 | 181300 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 42 | 20240221 | 181200 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 43 | 20240221 | 181100 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 44 | 20240221 | 181000 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 45 | 20240221 | 180900 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 46 | 20240221 | 180800 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 47 | 20240221 | 180700 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 48 | 20240221 | 180600 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 49 | 20240221 | 180500 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 50 | 20240221 | 180400 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 51 | 20240221 | 180300 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 52 | 20240221 | 180200 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 53 | 20240221 | 180100 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 54 | 20240221 | 180000 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 55 | 20240221 | 175900 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 56 | 20240221 | 175800 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 57 | 20240221 | 175700 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 58 | 20240221 | 175600 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 59 | 20240221 | 175500 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 60 | 20240221 | 175400 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 61 | 20240221 | 175300 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 62 | 20240221 | 175200 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 6911 |
| 63 | 20240221 | 175100 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 64 | 20240221 | 175000 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 65 | 20240221 | 174900 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 66 | 20240221 | 174800 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 67 | 20240221 | 174700 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 68 | 20240221 | 174600 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 69 | 20240221 | 174500 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 70 | 20240221 | 174400 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 71 | 20240221 | 174300 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 72 | 20240221 | 174200 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 73 | 20240221 | 174100 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 74 | 20240221 | 174000 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 75 | 20240221 | 173900 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 76 | 20240221 | 173800 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 77 | 20240221 | 173700 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 78 | 20240221 | 173600 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 79 | 20240221 | 173500 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 80 | 20240221 | 173400 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 81 | 20240221 | 173300 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 82 | 20240221 | 173200 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 83 | 20240221 | 173100 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 84 | 20240221 | 173000 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 85 | 20240221 | 172900 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 86 | 20240221 | 172800 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 87 | 20240221 | 172700 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 88 | 20240221 | 172600 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 89 | 20240221 | 172500 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 90 | 20240221 | 172400 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 91 | 20240221 | 172300 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 92 | 20240221 | 172200 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 6911 |
| 93 | 20240221 | 172100 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 94 | 20240221 | 172000 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 95 | 20240221 | 171900 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 96 | 20240221 | 171800 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 97 | 20240221 | 171700 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 98 | 20240221 | 171600 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 99 | 20240221 | 171500 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 100 | 20240221 | 171400 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 101 | 20240221 | 171300 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 102 | 20240221 | 171200 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 103 | 20240221 | 171100 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 104 | 20240221 | 171000 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 105 | 20240221 | 170900 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 106 | 20240221 | 170800 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 107 | 20240221 | 170700 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 108 | 20240221 | 170600 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 109 | 20240221 | 170500 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 110 | 20240221 | 170400 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 111 | 20240221 | 170300 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 112 | 20240221 | 170200 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 113 | 20240221 | 170100 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 114 | 20240221 | 170000 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 115 | 20240221 | 165900 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 116 | 20240221 | 165800 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 117 | 20240221 | 165700 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 118 | 20240221 | 165600 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 119 | 20240221 | 165500 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 120 | 20240221 | 165400 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 121 | 20240221 | 165300 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 122 | 20240221 | 165200 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 6911 |
| 123 | 20240221 | 165100 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 124 | 20240221 | 165000 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 125 | 20240221 | 164900 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 126 | 20240221 | 164800 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 127 | 20240221 | 164700 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 128 | 20240221 | 164600 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 129 | 20240221 | 164500 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 130 | 20240221 | 164400 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 131 | 20240221 | 164300 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 132 | 20240221 | 164200 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 133 | 20240221 | 164100 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 134 | 20240221 | 164000 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 135 | 20240221 | 163900 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 136 | 20240221 | 163800 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 137 | 20240221 | 163700 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 138 | 20240221 | 163600 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 139 | 20240221 | 163500 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 140 | 20240221 | 163400 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 141 | 20240221 | 163300 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 142 | 20240221 | 163200 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 143 | 20240221 | 163100 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 144 | 20240221 | 163000 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 145 | 20240221 | 162900 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 146 | 20240221 | 162800 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 147 | 20240221 | 162700 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 148 | 20240221 | 162600 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 149 | 20240221 | 162500 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 150 | 20240221 | 162400 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 151 | 20240221 | 162300 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 152 | 20240221 | 162200 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 6911 |
| 153 | 20240221 | 162100 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 154 | 20240221 | 162000 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 155 | 20240221 | 161900 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 156 | 20240221 | 161800 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 157 | 20240221 | 161700 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 158 | 20240221 | 161600 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 159 | 20240221 | 161500 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 160 | 20240221 | 161400 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 161 | 20240221 | 161300 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 162 | 20240221 | 161200 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 163 | 20240221 | 161100 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 164 | 20240221 | 161000 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 165 | 20240221 | 160900 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 166 | 20240221 | 160800 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 167 | 20240221 | 160700 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 168 | 20240221 | 160600 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 169 | 20240221 | 160500 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 170 | 20240221 | 160400 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 171 | 20240221 | 160300 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 172 | 20240221 | 160200 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 173 | 20240221 | 160100 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 174 | 20240221 | 160000 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 175 | 20240221 | 155900 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 176 | 20240221 | 155800 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 177 | 20240221 | 155700 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 178 | 20240221 | 155600 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 179 | 20240221 | 155500 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 180 | 20240221 | 155400 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 181 | 20240221 | 155300 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 182 | 20240221 | 155200 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 6911 |
| 183 | 20240221 | 155100 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 184 | 20240221 | 155000 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 185 | 20240221 | 154900 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 186 | 20240221 | 154800 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 187 | 20240221 | 154700 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 188 | 20240221 | 154600 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 189 | 20240221 | 154500 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 190 | 20240221 | 154400 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 191 | 20240221 | 154300 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 192 | 20240221 | 154200 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 193 | 20240221 | 154100 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 194 | 20240221 | 154000 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 195 | 20240221 | 153900 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 196 | 20240221 | 153800 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 197 | 20240221 | 153700 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 198 | 20240221 | 153600 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 199 | 20240221 | 153500 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 200 | 20240221 | 153400 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 201 | 20240221 | 153300 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 202 | 20240221 | 153200 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 203 | 20240221 | 153100 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 204 | 20240221 | 153000 | 9414890200 | 25250 | 25250 | 25250 | 25250 | 6911 |
| 205 | 20240221 | 152900 | 9240387450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 206 | 20240221 | 152800 | 9240387450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 207 | 20240221 | 152700 | 9240387450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 208 | 20240221 | 152600 | 9240387450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 209 | 20240221 | 152500 | 9240387450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 210 | 20240221 | 152400 | 9240387450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 211 | 20240221 | 152300 | 9240387450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 212 | 20240221 | 152200 | 9240387450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 213 | 20240221 | 152100 | 9240387450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 214 | 20240221 | 152000 | 9240387450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 215 | 20240221 | 151900 | 9240387450 | 25250 | 25250 | 25250 | 25200 | 1577 |
| 216 | 20240221 | 151800 | 9200572100 | 25250 | 25200 | 25250 | 25200 | 1932 |
| 217 | 20240221 | 151700 | 9151868300 | 25200 | 25150 | 25200 | 25100 | 688 |
| 218 | 20240221 | 151600 | 9134564300 | 25100 | 25150 | 25200 | 25100 | 645 |
| 219 | 20240221 | 151500 | 9118346100 | 25150 | 25150 | 25200 | 25100 | 1640 |
| 220 | 20240221 | 151400 | 9077104200 | 25150 | 25150 | 25200 | 25100 | 633 |
| 221 | 20240221 | 151300 | 9061183700 | 25150 | 25150 | 25200 | 25150 | 823 |
| 222 | 20240221 | 151200 | 9040468350 | 25150 | 25200 | 25200 | 25150 | 1084 |
| 223 | 20240221 | 151100 | 9013163450 | 25150 | 25200 | 25200 | 25050 | 4321 |
| 224 | 20240221 | 151000 | 8904610100 | 25150 | 25200 | 25200 | 25150 | 727 |
| 225 | 20240221 | 150900 | 8886294800 | 25200 | 25200 | 25250 | 25150 | 350 |
| 226 | 20240221 | 150800 | 8877475950 | 25200 | 25200 | 25200 | 25150 | 863 |
| 227 | 20240221 | 150700 | 8855741200 | 25200 | 25200 | 25250 | 25200 | 169 |
| 228 | 20240221 | 150600 | 8851477650 | 25250 | 25150 | 25250 | 25150 | 1802 |
| 229 | 20240221 | 150500 | 8806131250 | 25200 | 25200 | 25250 | 25200 | 1218 |
| 230 | 20240221 | 150400 | 8775437550 | 25200 | 25250 | 25250 | 25200 | 519 |
| 231 | 20240221 | 150300 | 8762353750 | 25200 | 25200 | 25250 | 25200 | 335 |
| 232 | 20240221 | 150200 | 8753907600 | 25250 | 25300 | 25300 | 25200 | 1217 |
| 233 | 20240221 | 150100 | 8723197550 | 25300 | 25250 | 25300 | 25250 | 192 |
| 234 | 20240221 | 150000 | 8718346200 | 25250 | 25300 | 25300 | 25250 | 173 |
| 235 | 20240221 | 145900 | 8713976000 | 25300 | 25250 | 25300 | 25250 | 300 |
| 236 | 20240221 | 145800 | 8706398500 | 25250 | 25300 | 25300 | 25200 | 1035 |
| 237 | 20240221 | 145700 | 8680287600 | 25250 | 25300 | 25300 | 25250 | 250 |
| 238 | 20240221 | 145600 | 8673967550 | 25250 | 25250 | 25300 | 25200 | 525 |
| 239 | 20240221 | 145500 | 8660700050 | 25200 | 25250 | 25250 | 25200 | 932 |
| 240 | 20240221 | 145400 | 8637181650 | 25250 | 25300 | 25300 | 25200 | 3214 |
| 241 | 20240221 | 145300 | 8556027050 | 25300 | 25300 | 25350 | 25250 | 1525 |
| 242 | 20240221 | 145200 | 8517447000 | 25300 | 25350 | 25400 | 25300 | 1926 |
| 243 | 20240221 | 145100 | 8468709350 | 25350 | 25300 | 25350 | 25300 | 1820 |
| 244 | 20240221 | 145000 | 8422584300 | 25300 | 25350 | 25350 | 25300 | 540 |
| 245 | 20240221 | 144900 | 8408907550 | 25400 | 25350 | 25400 | 25350 | 174 |
| 246 | 20240221 | 144800 | 8404495200 | 25350 | 25350 | 25350 | 25300 | 579 |
| 247 | 20240221 | 144700 | 8389822750 | 25350 | 25400 | 25400 | 25300 | 1541 |
| 248 | 20240221 | 144600 | 8350758600 | 25350 | 25400 | 25400 | 25350 | 224 |
| 249 | 20240221 | 144500 | 8345074150 | 25400 | 25400 | 25400 | 25400 | 781 |
| 250 | 20240221 | 144400 | 8325236750 | 25400 | 25400 | 25400 | 25350 | 1076 |
| 251 | 20240221 | 144300 | 8297939350 | 25400 | 25450 | 25450 | 25400 | 2284 |
| 252 | 20240221 | 144200 | 8239925650 | 25400 | 25450 | 25450 | 25400 | 155 |
| 253 | 20240221 | 144100 | 8235985900 | 25400 | 25450 | 25450 | 25400 | 1991 |
| 254 | 20240221 | 144000 | 8185340800 | 25450 | 25450 | 25450 | 25400 | 563 |
| 255 | 20240221 | 143900 | 8171016450 | 25450 | 25450 | 25450 | 25400 | 295 |
| 256 | 20240221 | 143800 | 8163508900 | 25400 | 25450 | 25450 | 25400 | 656 |
| 257 | 20240221 | 143700 | 8146817650 | 25450 | 25450 | 25500 | 25400 | 1655 |
| 258 | 20240221 | 143600 | 8104701300 | 25450 | 25400 | 25450 | 25400 | 72 |
| 259 | 20240221 | 143500 | 8102869150 | 25400 | 25400 | 25400 | 25350 | 2146 |
| 260 | 20240221 | 143400 | 8048360800 | 25450 | 25450 | 25450 | 25400 | 611 |
| 261 | 20240221 | 143300 | 8032812300 | 25450 | 25400 | 25500 | 25400 | 361 |
| 262 | 20240221 | 143200 | 8023624850 | 25400 | 25450 | 25450 | 25400 | 460 |
| 263 | 20240221 | 143100 | 8011920000 | 25450 | 25450 | 25450 | 25450 | 970 |
| 264 | 20240221 | 143000 | 7987233500 | 25450 | 25400 | 25450 | 25400 | 215 |
| 265 | 20240221 | 142900 | 7981772000 | 25400 | 25500 | 25500 | 25400 | 230 |
| 266 | 20240221 | 142800 | 7975919500 | 25500 | 25450 | 25500 | 25450 | 309 |
| 267 | 20240221 | 142700 | 7968045450 | 25400 | 25450 | 25500 | 25400 | 456 |
| 268 | 20240221 | 142600 | 7956438050 | 25400 | 25350 | 25450 | 25350 | 2303 |
| 269 | 20240221 | 142500 | 7897953000 | 25350 | 25350 | 25400 | 25350 | 666 |
| 270 | 20240221 | 142400 | 7881044400 | 25350 | 25400 | 25450 | 25350 | 3261 |
| 271 | 20240221 | 142300 | 7798245750 | 25400 | 25450 | 25500 | 25400 | 486 |
| 272 | 20240221 | 142200 | 7785892650 | 25450 | 25500 | 25500 | 25450 | 1164 |
| 273 | 20240221 | 142100 | 7756257200 | 25500 | 25450 | 25500 | 25450 | 802 |
| 274 | 20240221 | 142000 | 7735843150 | 25500 | 25550 | 25550 | 25500 | 1848 |
| 275 | 20240221 | 141900 | 7688718850 | 25550 | 25550 | 25550 | 25500 | 1893 |
| 276 | 20240221 | 141800 | 7640382950 | 25550 | 25550 | 25550 | 25500 | 1385 |
| 277 | 20240221 | 141700 | 7605004150 | 25550 | 25500 | 25550 | 25500 | 146 |
| 278 | 20240221 | 141600 | 7601274200 | 25550 | 25500 | 25550 | 25500 | 197 |
| 279 | 20240221 | 141500 | 7596246650 | 25550 | 25550 | 25550 | 25500 | 953 |
| 280 | 20240221 | 141400 | 7571941000 | 25550 | 25500 | 25550 | 25500 | 12 |
| 281 | 20240221 | 141300 | 7571634950 | 25500 | 25550 | 25550 | 25500 | 527 |
| 282 | 20240221 | 141200 | 7558195700 | 25550 | 25500 | 25550 | 25500 | 366 |
| 283 | 20240221 | 141100 | 7548847150 | 25500 | 25550 | 25550 | 25500 | 154 |
| 284 | 20240221 | 141000 | 7544915850 | 25500 | 25500 | 25600 | 25450 | 2079 |
| 285 | 20240221 | 140900 | 7491936100 | 25550 | 25550 | 25550 | 25500 | 1041 |
| 286 | 20240221 | 140800 | 7465338800 | 25550 | 25550 | 25600 | 25550 | 1642 |
| 287 | 20240221 | 140700 | 7423374250 | 25600 | 25550 | 25600 | 25550 | 487 |
| 288 | 20240221 | 140600 | 7410910950 | 25550 | 25550 | 25600 | 25500 | 982 |
| 289 | 20240221 | 140500 | 7385821850 | 25550 | 25550 | 25550 | 25450 | 354 |
| 290 | 20240221 | 140400 | 7376785200 | 25600 | 25550 | 25600 | 25500 | 2179 |
| 291 | 20240221 | 140300 | 7321195250 | 25550 | 25500 | 25600 | 25500 | 792 |
| 292 | 20240221 | 140200 | 7300986700 | 25500 | 25500 | 25500 | 25450 | 693 |
| 293 | 20240221 | 140100 | 7283335750 | 25500 | 25500 | 25500 | 25450 | 537 |
| 294 | 20240221 | 140000 | 7269647150 | 25500 | 25600 | 25650 | 25500 | 3426 |
| 295 | 20240221 | 135900 | 7182128400 | 25600 | 25700 | 25700 | 25600 | 5258 |
| 296 | 20240221 | 135800 | 7047414600 | 25700 | 25650 | 25700 | 25650 | 7364 |
| 297 | 20240221 | 135700 | 6858313450 | 25600 | 25650 | 25650 | 25600 | 1213 |
| 298 | 20240221 | 135600 | 6827205150 | 25650 | 25600 | 25650 | 25550 | 4872 |
| 299 | 20240221 | 135500 | 6702493850 | 25550 | 25550 | 25600 | 25550 | 184 |
| 300 | 20240221 | 135400 | 6697791500 | 25600 | 25550 | 25600 | 25500 | 2117 |
| 301 | 20240221 | 135300 | 6643712200 | 25550 | 25550 | 25550 | 25500 | 3259 |
| 302 | 20240221 | 135200 | 6560459300 | 25500 | 25500 | 25550 | 25450 | 2955 |
| 303 | 20240221 | 135100 | 6485106350 | 25500 | 25450 | 25500 | 25450 | 111 |
| 304 | 20240221 | 135000 | 6482277100 | 25450 | 25400 | 25500 | 25400 | 4824 |
| 305 | 20240221 | 134900 | 6359424100 | 25400 | 25350 | 25450 | 25350 | 5669 |
| 306 | 20240221 | 134800 | 6215340000 | 25350 | 25300 | 25350 | 25300 | 1175 |
| 307 | 20240221 | 134700 | 6185556400 | 25300 | 25300 | 25300 | 25300 | 125 |
| 308 | 20240221 | 134600 | 6182393900 | 25300 | 25350 | 25350 | 25300 | 1110 |
| 309 | 20240221 | 134500 | 6154307700 | 25300 | 25400 | 25400 | 25300 | 2221 |
| 310 | 20240221 | 134400 | 6098074000 | 25350 | 25400 | 25400 | 25350 | 80 |
| 311 | 20240221 | 134300 | 6096045900 | 25400 | 25350 | 25400 | 25300 | 1531 |
| 312 | 20240221 | 134200 | 6057232050 | 25350 | 25350 | 25350 | 25350 | 191 |
| 313 | 20240221 | 134100 | 6052390200 | 25350 | 25350 | 25350 | 25350 | 302 |
| 314 | 20240221 | 134000 | 6044734500 | 25350 | 25350 | 25350 | 25300 | 786 |
| 315 | 20240221 | 133900 | 6024811900 | 25350 | 25350 | 25350 | 25350 | 721 |
| 316 | 20240221 | 133800 | 6006534550 | 25350 | 25300 | 25350 | 25300 | 281 |
| 317 | 20240221 | 133700 | 5999418300 | 25350 | 25350 | 25350 | 25300 | 287 |
| 318 | 20240221 | 133600 | 5992146450 | 25350 | 25350 | 25350 | 25300 | 804 |
| 319 | 20240221 | 133500 | 5971786300 | 25300 | 25300 | 25350 | 25300 | 1064 |
| 320 | 20240221 | 133400 | 5944815600 | 25300 | 25300 | 25350 | 25300 | 2176 |
| 321 | 20240221 | 133300 | 5889760950 | 25300 | 25300 | 25300 | 25250 | 315 |
| 322 | 20240221 | 133200 | 5881791550 | 25300 | 25300 | 25300 | 25300 | 111 |
| 323 | 20240221 | 133100 | 5878983250 | 25300 | 25300 | 25300 | 25300 | 142 |
| 324 | 20240221 | 133000 | 5875390650 | 25250 | 25200 | 25250 | 25150 | 2841 |
| 325 | 20240221 | 132900 | 5803756850 | 25150 | 25200 | 25200 | 25150 | 281 |
| 326 | 20240221 | 132800 | 5796684200 | 25200 | 25200 | 25200 | 25200 | 135 |
| 327 | 20240221 | 132700 | 5793282200 | 25200 | 25200 | 25200 | 25150 | 516 |
| 328 | 20240221 | 132600 | 5780290350 | 25150 | 25150 | 25150 | 25150 | 1919 |
| 329 | 20240221 | 132500 | 5732027500 | 25150 | 25100 | 25150 | 25100 | 76 |
| 330 | 20240221 | 132400 | 5730117650 | 25100 | 25100 | 25100 | 25050 | 1330 |
| 331 | 20240221 | 132300 | 5696735600 | 25100 | 25100 | 25100 | 25050 | 1607 |
| 332 | 20240221 | 132200 | 5656430850 | 25100 | 25100 | 25100 | 25100 | 1 |
| 333 | 20240221 | 132100 | 5656405750 | 25000 | 25050 | 25050 | 25000 | 1515 |
| 334 | 20240221 | 132000 | 5618496050 | 25050 | 25050 | 25050 | 25050 | 859 |
| 335 | 20240221 | 131900 | 5596978100 | 25050 | 25100 | 25100 | 25050 | 587 |
| 336 | 20240221 | 131800 | 5582270100 | 25100 | 25050 | 25100 | 25050 | 52 |
| 337 | 20240221 | 131700 | 5580965400 | 25050 | 25100 | 25100 | 25050 | 70 |
| 338 | 20240221 | 131600 | 5579211500 | 25100 | 25100 | 25100 | 25100 | 54 |
| 339 | 20240221 | 131500 | 5577856100 | 25100 | 25100 | 25100 | 25050 | 632 |
| 340 | 20240221 | 131400 | 5562020800 | 25100 | 25100 | 25100 | 25100 | 261 |
| 341 | 20240221 | 131300 | 5555469700 | 25100 | 25050 | 25100 | 25050 | 33 |
| 342 | 20240221 | 131200 | 5554642650 | 25050 | 25050 | 25050 | 25050 | 420 |
| 343 | 20240221 | 131100 | 5544121650 | 25050 | 25050 | 25100 | 25050 | 203 |
| 344 | 20240221 | 131000 | 5539029000 | 25050 | 25050 | 25100 | 25050 | 784 |
| 345 | 20240221 | 130900 | 5519387800 | 25100 | 25050 | 25100 | 25050 | 307 |
| 346 | 20240221 | 130800 | 5511697100 | 25050 | 25100 | 25100 | 25050 | 326 |
| 347 | 20240221 | 130700 | 5503519700 | 25100 | 25050 | 25100 | 25050 | 670 |
| 348 | 20240221 | 130600 | 5486734200 | 25050 | 25100 | 25100 | 25050 | 357 |
| 349 | 20240221 | 130500 | 5477791300 | 25100 | 25050 | 25100 | 25050 | 674 |
| 350 | 20240221 | 130400 | 5460901900 | 25050 | 25050 | 25100 | 25050 | 91 |
| 351 | 20240221 | 130300 | 5458620750 | 25100 | 25050 | 25100 | 25050 | 71 |
| 352 | 20240221 | 130200 | 5456840400 | 25050 | 25100 | 25100 | 25050 | 668 |
| 353 | 20240221 | 130100 | 5440105750 | 25100 | 25050 | 25100 | 25050 | 369 |
| 354 | 20240221 | 130000 | 5430848550 | 25050 | 25100 | 25100 | 25050 | 169 |
| 355 | 20240221 | 125900 | 5426614450 | 25050 | 25100 | 25100 | 25050 | 1104 |
| 356 | 20240221 | 125800 | 5398942750 | 25100 | 25100 | 25100 | 25100 | 74 |
| 357 | 20240221 | 125700 | 5397085350 | 25100 | 25100 | 25100 | 25100 | 9 |
| 358 | 20240221 | 125600 | 5396859450 | 25100 | 25100 | 25100 | 25100 | 449 |
| 359 | 20240221 | 125500 | 5385589550 | 25100 | 25100 | 25150 | 25100 | 71 |
| 360 | 20240221 | 125400 | 5383807400 | 25150 | 25100 | 25150 | 25100 | 63 |
| 361 | 20240221 | 125300 | 5382226000 | 25100 | 25100 | 25150 | 25100 | 544 |
| 362 | 20240221 | 125200 | 5368571450 | 25100 | 25100 | 25150 | 25100 | 37 |
| 363 | 20240221 | 125100 | 5367641900 | 25100 | 25100 | 25100 | 25100 | 389 |
| 364 | 20240221 | 125000 | 5357878000 | 25100 | 25100 | 25100 | 25100 | 1035 |
| 365 | 20240221 | 124900 | 5331899500 | 25100 | 25050 | 25100 | 25050 | 172 |
| 366 | 20240221 | 124800 | 5327582500 | 25050 | 25100 | 25100 | 25050 | 109 |
| 367 | 20240221 | 124700 | 5324849300 | 25150 | 25100 | 25150 | 25100 | 116 |
| 368 | 20240221 | 124600 | 5321936700 | 25100 | 25100 | 25150 | 25100 | 140 |
| 369 | 20240221 | 124500 | 5318419700 | 25100 | 25100 | 25100 | 25100 | 67 |
| 370 | 20240221 | 124400 | 5316738000 | 25100 | 25100 | 25100 | 25100 | 630 |
| 371 | 20240221 | 124300 | 5300925000 | 25100 | 25150 | 25150 | 25100 | 1075 |
| 372 | 20240221 | 124200 | 5273939750 | 25100 | 25150 | 25150 | 25100 | 163 |
| 373 | 20240221 | 124100 | 5269848150 | 25150 | 25150 | 25150 | 25100 | 164 |
| 374 | 20240221 | 124000 | 5265731550 | 25150 | 25100 | 25150 | 25100 | 118 |
| 375 | 20240221 | 123900 | 5262767150 | 25100 | 25100 | 25150 | 25100 | 1945 |
| 376 | 20240221 | 123800 | 5213947500 | 25150 | 25150 | 25150 | 25150 | 40 |
| 377 | 20240221 | 123700 | 5212941500 | 25150 | 25200 | 25200 | 25150 | 660 |
| 378 | 20240221 | 123600 | 5196342000 | 25150 | 25200 | 25200 | 25150 | 177 |
| 379 | 20240221 | 123500 | 5191885250 | 25200 | 25150 | 25200 | 25150 | 212 |
| 380 | 20240221 | 123400 | 5186551400 | 25100 | 25150 | 25150 | 25100 | 401 |
| 381 | 20240221 | 123300 | 5176473000 | 25150 | 25150 | 25150 | 25100 | 76 |
| 382 | 20240221 | 123200 | 5174561950 | 25150 | 25150 | 25150 | 25100 | 217 |
| 383 | 20240221 | 123100 | 5169107250 | 25150 | 25150 | 25150 | 25100 | 87 |
| 384 | 20240221 | 123000 | 5166920600 | 25150 | 25150 | 25150 | 25100 | 584 |
| 385 | 20240221 | 122900 | 5152244950 | 25150 | 25100 | 25150 | 25100 | 172 |
| 386 | 20240221 | 122800 | 5147925800 | 25100 | 25100 | 25100 | 25100 | 275 |
| 387 | 20240221 | 122700 | 5141023300 | 25150 | 25150 | 25150 | 25100 | 255 |
| 388 | 20240221 | 122600 | 5134617300 | 25150 | 25100 | 25150 | 25100 | 188 |
| 389 | 20240221 | 122500 | 5129894350 | 25100 | 25100 | 25150 | 25100 | 35 |
| 390 | 20240221 | 122400 | 5129015450 | 25100 | 25100 | 25150 | 25100 | 415 |
| 391 | 20240221 | 122300 | 5118591700 | 25150 | 25150 | 25200 | 25150 | 304 |
| 392 | 20240221 | 122200 | 5110945150 | 25150 | 25150 | 25150 | 25150 | 261 |
| 393 | 20240221 | 122100 | 5104381000 | 25150 | 25200 | 25200 | 25150 | 49 |
| 394 | 20240221 | 122000 | 5103148350 | 25150 | 25150 | 25150 | 25150 | 1154 |
| 395 | 20240221 | 121900 | 5074125250 | 25100 | 25150 | 25150 | 25100 | 194 |
| 396 | 20240221 | 121800 | 5069247300 | 25150 | 25150 | 25150 | 25100 | 59 |
| 397 | 20240221 | 121700 | 5067763950 | 25150 | 25150 | 25150 | 25100 | 167 |
| 398 | 20240221 | 121600 | 5063566200 | 25150 | 25100 | 25150 | 25100 | 195 |
| 399 | 20240221 | 121500 | 5058671400 | 25150 | 25200 | 25200 | 25150 | 3124 |
| 400 | 20240221 | 121400 | 4980102550 | 25200 | 25200 | 25200 | 25200 | 47 |
| 401 | 20240221 | 121300 | 4978918150 | 25150 | 25200 | 25200 | 25150 | 2985 |
| 402 | 20240221 | 121200 | 4903696200 | 25200 | 25150 | 25200 | 25150 | 136 |
| 403 | 20240221 | 121100 | 4900275000 | 25200 | 25150 | 25200 | 25150 | 156 |
| 404 | 20240221 | 121000 | 4896349650 | 25150 | 25200 | 25200 | 25150 | 39 |
| 405 | 20240221 | 120900 | 4895368350 | 25150 | 25200 | 25200 | 25150 | 265 |
| 406 | 20240221 | 120800 | 4888700600 | 25200 | 25200 | 25200 | 25200 | 30 |
| 407 | 20240221 | 120700 | 4887944600 | 25150 | 25200 | 25200 | 25150 | 560 |
| 408 | 20240221 | 120600 | 4873832800 | 25200 | 25200 | 25200 | 25150 | 127 |
| 409 | 20240221 | 120500 | 4870636500 | 25200 | 25150 | 25200 | 25150 | 110 |
| 410 | 20240221 | 120400 | 4867869700 | 25150 | 25150 | 25200 | 25150 | 156 |
| 411 | 20240221 | 120300 | 4863944050 | 25200 | 25200 | 25200 | 25200 | 38 |
| 412 | 20240221 | 120200 | 4862986450 | 25200 | 25200 | 25200 | 25200 | 8 |
| 413 | 20240221 | 120100 | 4862784850 | 25200 | 25200 | 25200 | 25150 | 59 |
| 414 | 20240221 | 120000 | 4861298150 | 25200 | 25150 | 25200 | 25150 | 1650 |
| 415 | 20240221 | 115900 | 4819795650 | 25200 | 25200 | 25200 | 25200 | 81 |
| 416 | 20240221 | 115800 | 4817754450 | 25200 | 25200 | 25200 | 25150 | 132 |
| 417 | 20240221 | 115700 | 4814428300 | 25150 | 25200 | 25200 | 25150 | 359 |
| 418 | 20240221 | 115600 | 4805381550 | 25150 | 25200 | 25200 | 25150 | 186 |
| 419 | 20240221 | 115500 | 4800695300 | 25200 | 25200 | 25200 | 25200 | 326 |
| 420 | 20240221 | 115400 | 4792480100 | 25200 | 25200 | 25200 | 25150 | 26 |
| 421 | 20240221 | 115300 | 4791824950 | 25200 | 25200 | 25200 | 25200 | 129 |
| 422 | 20240221 | 115200 | 4788574150 | 25200 | 25250 | 25250 | 25200 | 111 |
| 423 | 20240221 | 115100 | 4785774450 | 25250 | 25200 | 25250 | 25200 | 834 |
| 424 | 20240221 | 115000 | 4764746700 | 25200 | 25200 | 25200 | 25200 | 511 |
| 425 | 20240221 | 114900 | 4751869500 | 25200 | 25200 | 25250 | 25200 | 138 |
| 426 | 20240221 | 114800 | 4748391750 | 25250 | 25200 | 25250 | 25200 | 118 |
| 427 | 20240221 | 114700 | 4745418100 | 25200 | 25250 | 25250 | 25200 | 462 |
| 428 | 20240221 | 114600 | 4733769250 | 25250 | 25200 | 25250 | 25150 | 2016 |
| 429 | 20240221 | 114500 | 4682951150 | 25200 | 25200 | 25200 | 25150 | 588 |
| 430 | 20240221 | 114400 | 4668136350 | 25200 | 25200 | 25200 | 25200 | 325 |
| 431 | 20240221 | 114300 | 4659946350 | 25200 | 25150 | 25200 | 25150 | 97 |
| 432 | 20240221 | 114200 | 4657504500 | 25150 | 25150 | 25200 | 25150 | 561 |
| 433 | 20240221 | 114100 | 4643393850 | 25150 | 25250 | 25250 | 25150 | 714 |
| 434 | 20240221 | 114000 | 4625400450 | 25200 | 25200 | 25250 | 25200 | 732 |
| 435 | 20240221 | 113900 | 4606953700 | 25250 | 25250 | 25250 | 25200 | 113 |
| 436 | 20240221 | 113800 | 4604100500 | 25250 | 25250 | 25250 | 25250 | 65 |
| 437 | 20240221 | 113700 | 4602459250 | 25250 | 25250 | 25250 | 25250 | 107 |
| 438 | 20240221 | 113600 | 4599757500 | 25200 | 25200 | 25200 | 25200 | 168 |
| 439 | 20240221 | 113500 | 4595523900 | 25200 | 25300 | 25300 | 25200 | 285 |
| 440 | 20240221 | 113400 | 4588336800 | 25250 | 25250 | 25300 | 25250 | 227 |
| 441 | 20240221 | 113300 | 4582605000 | 25250 | 25250 | 25250 | 25250 | 88 |
| 442 | 20240221 | 113200 | 4580383000 | 25250 | 25250 | 25250 | 25250 | 177 |
| 443 | 20240221 | 113100 | 4575913750 | 25300 | 25250 | 25300 | 25250 | 335 |
| 444 | 20240221 | 113000 | 4567454900 | 25250 | 25250 | 25250 | 25250 | 627 |
| 445 | 20240221 | 112900 | 4551623150 | 25250 | 25250 | 25250 | 25250 | 987 |
| 446 | 20240221 | 112800 | 4526701400 | 25250 | 25250 | 25250 | 25200 | 149 |
| 447 | 20240221 | 112700 | 4522944150 | 25200 | 25200 | 25250 | 25200 | 441 |
| 448 | 20240221 | 112600 | 4511815950 | 25200 | 25200 | 25200 | 25200 | 93 |
| 449 | 20240221 | 112500 | 4509472350 | 25200 | 25250 | 25250 | 25200 | 27 |
| 450 | 20240221 | 112400 | 4508791600 | 25250 | 25200 | 25250 | 25200 | 79 |
| 451 | 20240221 | 112300 | 4506799900 | 25200 | 25200 | 25200 | 25200 | 230 |
| 452 | 20240221 | 112200 | 4501003900 | 25200 | 25200 | 25250 | 25200 | 26 |
| 453 | 20240221 | 112100 | 4500348650 | 25200 | 25250 | 25250 | 25200 | 2392 |
| 454 | 20240221 | 112000 | 4440059300 | 25250 | 25250 | 25250 | 25200 | 212 |
| 455 | 20240221 | 111900 | 4434706550 | 25250 | 25200 | 25250 | 25200 | 590 |
| 456 | 20240221 | 111800 | 4419828050 | 25250 | 25250 | 25250 | 25250 | 21 |
| 457 | 20240221 | 111700 | 4419297800 | 25250 | 25250 | 25250 | 25250 | 88 |
| 458 | 20240221 | 111600 | 4417075800 | 25250 | 25250 | 25250 | 25250 | 760 |
| 459 | 20240221 | 111500 | 4397885800 | 25250 | 25250 | 25300 | 25250 | 801 |
| 460 | 20240221 | 111400 | 4377655550 | 25250 | 25250 | 25300 | 25250 | 357 |
| 461 | 20240221 | 111300 | 4368640300 | 25300 | 25300 | 25300 | 25300 | 1518 |
| 462 | 20240221 | 111200 | 4330234900 | 25300 | 25300 | 25300 | 25300 | 572 |
| 463 | 20240221 | 111100 | 4315763300 | 25300 | 25300 | 25300 | 25300 | 93 |
| 464 | 20240221 | 111000 | 4313410400 | 25300 | 25300 | 25300 | 25300 | 226 |
| 465 | 20240221 | 110900 | 4307692600 | 25300 | 25300 | 25300 | 25300 | 420 |
| 466 | 20240221 | 110800 | 4297066600 | 25300 | 25300 | 25300 | 25300 | 185 |
| 467 | 20240221 | 110700 | 4292386100 | 25300 | 25300 | 25350 | 25300 | 659 |
| 468 | 20240221 | 110600 | 4275712900 | 25300 | 25300 | 25300 | 25250 | 43 |
| 469 | 20240221 | 110500 | 4274625600 | 25300 | 25300 | 25300 | 25300 | 1 |
| 470 | 20240221 | 110400 | 4274600300 | 25300 | 25300 | 25300 | 25300 | 951 |
| 471 | 20240221 | 110300 | 4250540000 | 25300 | 25300 | 25350 | 25300 | 493 |
| 472 | 20240221 | 110200 | 4238065800 | 25300 | 25300 | 25300 | 25300 | 7 |
| 473 | 20240221 | 110100 | 4237888700 | 25300 | 25300 | 25300 | 25250 | 1428 |
| 474 | 20240221 | 110000 | 4201760350 | 25300 | 25300 | 25300 | 25250 | 64 |
| 475 | 20240221 | 105900 | 4200142700 | 25300 | 25350 | 25350 | 25250 | 491 |
| 476 | 20240221 | 105800 | 4187720900 | 25350 | 25250 | 25350 | 25250 | 132 |
| 477 | 20240221 | 105700 | 4184387200 | 25350 | 25300 | 25350 | 25300 | 528 |
| 478 | 20240221 | 105600 | 4171027400 | 25350 | 25350 | 25350 | 25300 | 119 |
| 479 | 20240221 | 105500 | 4168012900 | 25350 | 25350 | 25350 | 25350 | 422 |
| 480 | 20240221 | 105400 | 4157315200 | 25350 | 25300 | 25350 | 25300 | 139 |
| 481 | 20240221 | 105300 | 4153797500 | 25300 | 25250 | 25350 | 25250 | 1591 |
| 482 | 20240221 | 105200 | 4113618850 | 25300 | 25250 | 25350 | 25250 | 146 |
| 483 | 20240221 | 105100 | 4109920750 | 25250 | 25300 | 25350 | 25250 | 2413 |
| 484 | 20240221 | 105000 | 4048917800 | 25300 | 25350 | 25350 | 25250 | 229 |
| 485 | 20240221 | 104900 | 4043122000 | 25300 | 25350 | 25350 | 25250 | 1121 |
| 486 | 20240221 | 104800 | 4014762250 | 25400 | 25400 | 25400 | 25300 | 523 |
| 487 | 20240221 | 104700 | 4001506250 | 25350 | 25450 | 25450 | 25350 | 1674 |
| 488 | 20240221 | 104600 | 3959018450 | 25450 | 25400 | 25450 | 25400 | 1390 |
| 489 | 20240221 | 104500 | 3923686250 | 25400 | 25350 | 25400 | 25300 | 541 |
| 490 | 20240221 | 104400 | 3909961600 | 25350 | 25300 | 25350 | 25250 | 202 |
| 491 | 20240221 | 104300 | 3904848350 | 25350 | 25300 | 25400 | 25300 | 923 |
| 492 | 20240221 | 104200 | 3881467300 | 25300 | 25200 | 25300 | 25200 | 506 |
| 493 | 20240221 | 104100 | 3868690500 | 25250 | 25250 | 25250 | 25200 | 343 |
| 494 | 20240221 | 104000 | 3860041700 | 25250 | 25200 | 25250 | 25200 | 148 |
| 495 | 20240221 | 103900 | 3856306500 | 25250 | 25250 | 25250 | 25250 | 2184 |
| 496 | 20240221 | 103800 | 3801160500 | 25250 | 25250 | 25350 | 25250 | 128 |
| 497 | 20240221 | 103700 | 3797923650 | 25250 | 25350 | 25350 | 25250 | 2120 |
| 498 | 20240221 | 103600 | 3744286200 | 25350 | 25350 | 25350 | 25350 | 529 |
| 499 | 20240221 | 103500 | 3730876050 | 25350 | 25350 | 25400 | 25350 | 1450 |
| 500 | 20240221 | 103400 | 3694113250 | 25350 | 25350 | 25350 | 25300 | 100 |
| 501 | 20240221 | 103300 | 3691580850 | 25300 | 25300 | 25350 | 25250 | 380 |
| 502 | 20240221 | 103200 | 3681967550 | 25300 | 25300 | 25300 | 25300 | 289 |
| 503 | 20240221 | 103100 | 3674655850 | 25300 | 25300 | 25300 | 25300 | 64 |
| 504 | 20240221 | 103000 | 3673036650 | 25300 | 25250 | 25300 | 25200 | 3476 |
| 505 | 20240221 | 102900 | 3585214350 | 25250 | 25300 | 25300 | 25250 | 106 |
| 506 | 20240221 | 102800 | 3582534350 | 25300 | 25300 | 25300 | 25250 | 84 |
| 507 | 20240221 | 102700 | 3580411800 | 25300 | 25300 | 25300 | 25250 | 186 |
| 508 | 20240221 | 102600 | 3575706050 | 25300 | 25250 | 25300 | 25250 | 427 |
| 509 | 20240221 | 102500 | 3564921300 | 25250 | 25300 | 25300 | 25250 | 177 |
| 510 | 20240221 | 102400 | 3560443800 | 25300 | 25300 | 25300 | 25300 | 94 |
| 511 | 20240221 | 102300 | 3558065600 | 25300 | 25250 | 25300 | 25250 | 215 |
| 512 | 20240221 | 102200 | 3552630300 | 25250 | 25250 | 25250 | 25200 | 183 |
| 513 | 20240221 | 102100 | 3548009650 | 25250 | 25300 | 25300 | 25250 | 3514 |
| 514 | 20240221 | 102000 | 3459277550 | 25350 | 25350 | 25400 | 25300 | 1707 |
| 515 | 20240221 | 101900 | 3416053300 | 25400 | 25350 | 25400 | 25300 | 1437 |
| 516 | 20240221 | 101800 | 3379616650 | 25350 | 25250 | 25350 | 25250 | 4676 |
| 517 | 20240221 | 101700 | 3261382400 | 25250 | 25200 | 25250 | 25200 | 106 |
| 518 | 20240221 | 101600 | 3258705950 | 25200 | 25200 | 25200 | 25200 | 1011 |
| 519 | 20240221 | 101500 | 3233228750 | 25200 | 25200 | 25200 | 25150 | 133 |
| 520 | 20240221 | 101400 | 3229877350 | 25150 | 25200 | 25200 | 25150 | 474 |
| 521 | 20240221 | 101300 | 3217932700 | 25200 | 25200 | 25200 | 25150 | 487 |
| 522 | 20240221 | 101200 | 3205664350 | 25200 | 25200 | 25200 | 25200 | 84 |
| 523 | 20240221 | 101100 | 3203547550 | 25200 | 25250 | 25250 | 25200 | 1667 |
| 524 | 20240221 | 101000 | 3161539050 | 25250 | 25200 | 25250 | 25200 | 580 |
| 525 | 20240221 | 100900 | 3146912300 | 25200 | 25250 | 25250 | 25200 | 130 |
| 526 | 20240221 | 100800 | 3143635800 | 25200 | 25250 | 25250 | 25200 | 251 |
| 527 | 20240221 | 100700 | 3137310550 | 25200 | 25250 | 25250 | 25200 | 323 |
| 528 | 20240221 | 100600 | 3129169950 | 25200 | 25250 | 25250 | 25200 | 445 |
| 529 | 20240221 | 100500 | 3117940450 | 25250 | 25250 | 25300 | 25250 | 621 |
| 530 | 20240221 | 100400 | 3102260150 | 25250 | 25300 | 25300 | 25250 | 1234 |
| 531 | 20240221 | 100300 | 3071091300 | 25300 | 25250 | 25300 | 25250 | 116 |
| 532 | 20240221 | 100200 | 3068160200 | 25300 | 25250 | 25300 | 25250 | 695 |
| 533 | 20240221 | 100100 | 3050610450 | 25250 | 25250 | 25250 | 25200 | 141 |
| 534 | 20240221 | 100000 | 3047055900 | 25250 | 25250 | 25250 | 25200 | 1440 |
| 535 | 20240221 | 095900 | 3010701200 | 25250 | 25300 | 25300 | 25250 | 444 |
| 536 | 20240221 | 095800 | 2999489100 | 25250 | 25250 | 25250 | 25250 | 232 |
| 537 | 20240221 | 095700 | 2993631100 | 25250 | 25200 | 25250 | 25200 | 803 |
| 538 | 20240221 | 095600 | 2973361300 | 25250 | 25250 | 25300 | 25250 | 660 |
| 539 | 20240221 | 095500 | 2956695950 | 25250 | 25200 | 25300 | 25200 | 1903 |
| 540 | 20240221 | 095400 | 2908657250 | 25150 | 25150 | 25150 | 25150 | 544 |
| 541 | 20240221 | 095300 | 2894975650 | 25150 | 25050 | 25150 | 25050 | 936 |
| 542 | 20240221 | 095200 | 2871497050 | 25050 | 25050 | 25100 | 25050 | 350 |
| 543 | 20240221 | 095100 | 2862715900 | 25100 | 25100 | 25150 | 25100 | 300 |
| 544 | 20240221 | 095000 | 2855185700 | 25150 | 25050 | 25150 | 25050 | 1113 |
| 545 | 20240221 | 094900 | 2827277150 | 25050 | 25000 | 25050 | 25000 | 215 |
| 546 | 20240221 | 094800 | 2821898600 | 25050 | 25050 | 25050 | 25000 | 377 |
| 547 | 20240221 | 094700 | 2812462400 | 25000 | 25000 | 25050 | 24950 | 603 |
| 548 | 20240221 | 094600 | 2797376900 | 24950 | 25000 | 25050 | 24950 | 973 |
| 549 | 20240221 | 094500 | 2773075000 | 25000 | 25050 | 25050 | 24950 | 3896 |
| 550 | 20240221 | 094400 | 2675685250 | 25050 | 25050 | 25050 | 25000 | 513 |
| 551 | 20240221 | 094300 | 2662857050 | 25050 | 25050 | 25050 | 25050 | 896 |
| 552 | 20240221 | 094200 | 2640412250 | 25050 | 24950 | 25100 | 24950 | 1906 |
| 553 | 20240221 | 094100 | 2592744650 | 24950 | 24950 | 25000 | 24950 | 1867 |
| 554 | 20240221 | 094000 | 2546161650 | 24950 | 24900 | 24950 | 24900 | 430 |
| 555 | 20240221 | 093900 | 2535434200 | 24950 | 24950 | 25000 | 24900 | 5307 |
| 556 | 20240221 | 093800 | 2403098100 | 25000 | 25000 | 25000 | 24950 | 1000 |
| 557 | 20240221 | 093700 | 2378103100 | 25000 | 25100 | 25100 | 24950 | 7281 |
| 558 | 20240221 | 093600 | 2195990150 | 25100 | 25100 | 25150 | 25050 | 2165 |
| 559 | 20240221 | 093500 | 2141684100 | 25150 | 25100 | 25150 | 25050 | 1532 |
| 560 | 20240221 | 093400 | 2103222050 | 25100 | 25200 | 25250 | 25100 | 5489 |
| 561 | 20240221 | 093300 | 1965179150 | 25200 | 25300 | 25300 | 25200 | 1896 |
| 562 | 20240221 | 093200 | 1917314450 | 25300 | 25300 | 25350 | 25250 | 1474 |
| 563 | 20240221 | 093100 | 1880037150 | 25300 | 25300 | 25350 | 25250 | 1065 |
| 564 | 20240221 | 093000 | 1853092750 | 25300 | 25250 | 25300 | 25200 | 3588 |
| 565 | 20240221 | 092900 | 1762541900 | 25200 | 25150 | 25200 | 25150 | 1030 |
| 566 | 20240221 | 092800 | 1736604650 | 25150 | 25150 | 25200 | 25150 | 1088 |
| 567 | 20240221 | 092700 | 1709238950 | 25150 | 25200 | 25200 | 25150 | 1379 |
| 568 | 20240221 | 092600 | 1674547000 | 25250 | 25050 | 25250 | 25050 | 360 |
| 569 | 20240221 | 092500 | 1665480350 | 25050 | 25050 | 25250 | 25050 | 12657 |
| 570 | 20240221 | 092400 | 1347364450 | 25100 | 25150 | 25150 | 25050 | 3408 |
| 571 | 20240221 | 092300 | 1261891800 | 25100 | 25100 | 25150 | 25100 | 584 |
| 572 | 20240221 | 092200 | 1247226900 | 25100 | 25150 | 25200 | 25100 | 685 |
| 573 | 20240221 | 092100 | 1230006400 | 25200 | 25200 | 25200 | 25150 | 84 |
| 574 | 20240221 | 092000 | 1227889650 | 25200 | 25150 | 25250 | 25100 | 1960 |
| 575 | 20240221 | 091900 | 1178480500 | 25150 | 25200 | 25200 | 25000 | 10415 |
| 576 | 20240221 | 091800 | 917238550 | 25250 | 25150 | 25250 | 25150 | 424 |
| 577 | 20240221 | 091700 | 906547250 | 25200 | 25200 | 25200 | 25150 | 1135 |
| 578 | 20240221 | 091600 | 877956750 | 25200 | 25150 | 25250 | 25150 | 2431 |
| 579 | 20240221 | 091500 | 816778100 | 25150 | 25200 | 25200 | 25150 | 918 |
| 580 | 20240221 | 091400 | 793651100 | 25150 | 25200 | 25250 | 25150 | 2277 |
| 581 | 20240221 | 091300 | 736280650 | 25250 | 25250 | 25300 | 25200 | 2557 |
| 582 | 20240221 | 091200 | 671739950 | 25250 | 25300 | 25300 | 25250 | 1737 |
| 583 | 20240221 | 091100 | 627851350 | 25300 | 25300 | 25300 | 25250 | 721 |
| 584 | 20240221 | 091000 | 609622850 | 25300 | 25200 | 25300 | 25150 | 1203 |
| 585 | 20240221 | 090900 | 579306250 | 25150 | 25150 | 25150 | 25100 | 1084 |
| 586 | 20240221 | 090800 | 552048400 | 25150 | 25100 | 25150 | 25100 | 2501 |
| 587 | 20240221 | 090700 | 489269250 | 25150 | 25150 | 25200 | 25100 | 1783 |
| 588 | 20240221 | 090600 | 444447050 | 25200 | 25200 | 25250 | 25100 | 2170 |
| 589 | 20240221 | 090500 | 389838850 | 25250 | 25150 | 25250 | 25100 | 874 |
| 590 | 20240221 | 090400 | 367856400 | 25150 | 25150 | 25150 | 25100 | 1247 |
| 591 | 20240221 | 090300 | 336532000 | 25150 | 25100 | 25150 | 25050 | 1484 |
| 592 | 20240221 | 090200 | 299268500 | 25100 | 25150 | 25200 | 25050 | 4334 |
| 593 | 20240221 | 090100 | 190465050 | 25150 | 25100 | 25300 | 25100 | 2489 |
| 594 | 20240221 | 090000 | 127758650 | 25100 | 25000 | 25100 | 24900 | 5110 |