33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 192400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 5067 |
| 3 | 20240221 | 192300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 4 | 20240221 | 192200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 5 | 20240221 | 192100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 6 | 20240221 | 192000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 7 | 20240221 | 191900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 8 | 20240221 | 191800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 9 | 20240221 | 191700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 10 | 20240221 | 191600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 11 | 20240221 | 191500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 12 | 20240221 | 191400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 13 | 20240221 | 191300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 14 | 20240221 | 191200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 15 | 20240221 | 191100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 16 | 20240221 | 191000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 17 | 20240221 | 190900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 18 | 20240221 | 190800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 19 | 20240221 | 190700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 20 | 20240221 | 190600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 21 | 20240221 | 190500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 22 | 20240221 | 190400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 23 | 20240221 | 190300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 24 | 20240221 | 190200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 25 | 20240221 | 190100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 26 | 20240221 | 190000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 27 | 20240221 | 185900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 28 | 20240221 | 185800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 29 | 20240221 | 185700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 30 | 20240221 | 185600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 31 | 20240221 | 185500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 32 | 20240221 | 185400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 5067 |
| 33 | 20240221 | 185300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 34 | 20240221 | 185200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 35 | 20240221 | 185100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 36 | 20240221 | 185000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 37 | 20240221 | 184900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 38 | 20240221 | 184800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 39 | 20240221 | 184700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 40 | 20240221 | 184600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 41 | 20240221 | 184500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 42 | 20240221 | 184400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 43 | 20240221 | 184300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 44 | 20240221 | 184200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 45 | 20240221 | 184100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 46 | 20240221 | 184000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 47 | 20240221 | 183900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 48 | 20240221 | 183800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 49 | 20240221 | 183700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 50 | 20240221 | 183600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 51 | 20240221 | 183500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 52 | 20240221 | 183400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 53 | 20240221 | 183300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 54 | 20240221 | 183200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 55 | 20240221 | 183100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 56 | 20240221 | 183000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 57 | 20240221 | 182900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 58 | 20240221 | 182800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 59 | 20240221 | 182700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 60 | 20240221 | 182600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 61 | 20240221 | 182500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 62 | 20240221 | 182400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 5067 |
| 63 | 20240221 | 182300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 64 | 20240221 | 182200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 65 | 20240221 | 182100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 66 | 20240221 | 182000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 67 | 20240221 | 181900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 68 | 20240221 | 181800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 69 | 20240221 | 181700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 70 | 20240221 | 181600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 71 | 20240221 | 181500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 72 | 20240221 | 181400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 73 | 20240221 | 181300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 74 | 20240221 | 181200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 75 | 20240221 | 181100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 76 | 20240221 | 181000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 77 | 20240221 | 180900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 78 | 20240221 | 180800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 79 | 20240221 | 180700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 80 | 20240221 | 180600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 81 | 20240221 | 180500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 82 | 20240221 | 180400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 83 | 20240221 | 180300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 84 | 20240221 | 180200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 85 | 20240221 | 180100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 86 | 20240221 | 180000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 87 | 20240221 | 175900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 88 | 20240221 | 175800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 89 | 20240221 | 175700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 90 | 20240221 | 175600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 91 | 20240221 | 175500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 92 | 20240221 | 175400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 5067 |
| 93 | 20240221 | 175300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 94 | 20240221 | 175200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 95 | 20240221 | 175100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 96 | 20240221 | 175000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 97 | 20240221 | 174900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 98 | 20240221 | 174800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 99 | 20240221 | 174700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 100 | 20240221 | 174600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 101 | 20240221 | 174500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 102 | 20240221 | 174400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 103 | 20240221 | 174300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 104 | 20240221 | 174200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 105 | 20240221 | 174100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 106 | 20240221 | 174000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 107 | 20240221 | 173900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 108 | 20240221 | 173800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 109 | 20240221 | 173700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 110 | 20240221 | 173600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 111 | 20240221 | 173500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 112 | 20240221 | 173400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 113 | 20240221 | 173300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 114 | 20240221 | 173200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 115 | 20240221 | 173100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 116 | 20240221 | 173000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 117 | 20240221 | 172900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 118 | 20240221 | 172800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 119 | 20240221 | 172700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 120 | 20240221 | 172600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 121 | 20240221 | 172500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 122 | 20240221 | 172400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 5067 |
| 123 | 20240221 | 172300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 124 | 20240221 | 172200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 125 | 20240221 | 172100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 126 | 20240221 | 172000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 127 | 20240221 | 171900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 128 | 20240221 | 171800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 129 | 20240221 | 171700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 130 | 20240221 | 171600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 131 | 20240221 | 171500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 132 | 20240221 | 171400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 133 | 20240221 | 171300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 134 | 20240221 | 171200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 135 | 20240221 | 171100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 136 | 20240221 | 171000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 137 | 20240221 | 170900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 138 | 20240221 | 170800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 139 | 20240221 | 170700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 140 | 20240221 | 170600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 141 | 20240221 | 170500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 142 | 20240221 | 170400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 143 | 20240221 | 170300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 144 | 20240221 | 170200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 145 | 20240221 | 170100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 146 | 20240221 | 170000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 147 | 20240221 | 165900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 148 | 20240221 | 165800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 149 | 20240221 | 165700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 150 | 20240221 | 165600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 151 | 20240221 | 165500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 152 | 20240221 | 165400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 5067 |
| 153 | 20240221 | 165300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 154 | 20240221 | 165200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 155 | 20240221 | 165100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 156 | 20240221 | 165000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 157 | 20240221 | 164900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 158 | 20240221 | 164800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 159 | 20240221 | 164700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 160 | 20240221 | 164600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 161 | 20240221 | 164500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 162 | 20240221 | 164400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 163 | 20240221 | 164300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 164 | 20240221 | 164200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 165 | 20240221 | 164100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 166 | 20240221 | 164000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 167 | 20240221 | 163900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 168 | 20240221 | 163800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 169 | 20240221 | 163700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 170 | 20240221 | 163600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 171 | 20240221 | 163500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 172 | 20240221 | 163400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 173 | 20240221 | 163300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 174 | 20240221 | 163200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 175 | 20240221 | 163100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 176 | 20240221 | 163000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 177 | 20240221 | 162900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 178 | 20240221 | 162800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 179 | 20240221 | 162700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 180 | 20240221 | 162600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 181 | 20240221 | 162500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 182 | 20240221 | 162400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 5067 |
| 183 | 20240221 | 162300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 184 | 20240221 | 162200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 185 | 20240221 | 162100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 186 | 20240221 | 162000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 187 | 20240221 | 161900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 188 | 20240221 | 161800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 189 | 20240221 | 161700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 190 | 20240221 | 161600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 191 | 20240221 | 161500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 192 | 20240221 | 161400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 193 | 20240221 | 161300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 194 | 20240221 | 161200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 195 | 20240221 | 161100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 196 | 20240221 | 161000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 197 | 20240221 | 160900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 198 | 20240221 | 160800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 199 | 20240221 | 160700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 200 | 20240221 | 160600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 201 | 20240221 | 160500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 202 | 20240221 | 160400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 203 | 20240221 | 160300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 204 | 20240221 | 160200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 205 | 20240221 | 160100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 206 | 20240221 | 160000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 207 | 20240221 | 155900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 208 | 20240221 | 155800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 209 | 20240221 | 155700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 210 | 20240221 | 155600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 211 | 20240221 | 155500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 212 | 20240221 | 155400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 5067 |
| 213 | 20240221 | 155300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 214 | 20240221 | 155200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 215 | 20240221 | 155100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 216 | 20240221 | 155000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 217 | 20240221 | 154900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 218 | 20240221 | 154800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 219 | 20240221 | 154700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 220 | 20240221 | 154600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 221 | 20240221 | 154500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 222 | 20240221 | 154400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 223 | 20240221 | 154300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 224 | 20240221 | 154200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 225 | 20240221 | 154100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 226 | 20240221 | 154000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 227 | 20240221 | 153900 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 228 | 20240221 | 153800 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 229 | 20240221 | 153700 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 230 | 20240221 | 153600 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 231 | 20240221 | 153500 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 232 | 20240221 | 153400 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 233 | 20240221 | 153300 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 234 | 20240221 | 153200 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 235 | 20240221 | 153100 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 236 | 20240221 | 153000 | 2167205450 | 25350 | 25350 | 25350 | 25350 | 5067 |
| 237 | 20240221 | 152900 | 2038757000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 238 | 20240221 | 152800 | 2038757000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 239 | 20240221 | 152700 | 2038757000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 240 | 20240221 | 152600 | 2038757000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 241 | 20240221 | 152500 | 2038757000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 242 | 20240221 | 152400 | 2038757000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 243 | 20240221 | 152300 | 2038757000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 244 | 20240221 | 152200 | 2038757000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 245 | 20240221 | 152100 | 2038757000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 246 | 20240221 | 152000 | 2038757000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 247 | 20240221 | 151900 | 2038757000 | 25200 | 25200 | 25200 | 25050 | 413 |
| 248 | 20240221 | 151800 | 2028361850 | 25050 | 25250 | 25250 | 25050 | 958 |
| 249 | 20240221 | 151700 | 2004187250 | 25250 | 25100 | 25250 | 25100 | 3095 |
| 250 | 20240221 | 151600 | 1926368950 | 25100 | 25050 | 25100 | 25050 | 38 |
| 251 | 20240221 | 151500 | 1925416450 | 25050 | 25100 | 25100 | 25000 | 158 |
| 252 | 20240221 | 151400 | 1921458800 | 25050 | 25050 | 25050 | 25050 | 157 |
| 253 | 20240221 | 151300 | 1917525950 | 25000 | 25050 | 25050 | 25000 | 140 |
| 254 | 20240221 | 151200 | 1914020950 | 25000 | 25000 | 25050 | 24950 | 544 |
| 255 | 20240221 | 151100 | 1900413200 | 25000 | 25000 | 25000 | 25000 | 228 |
| 256 | 20240221 | 151000 | 1894713200 | 24950 | 25000 | 25000 | 24950 | 32 |
| 257 | 20240221 | 150900 | 1893914000 | 25050 | 25100 | 25100 | 25000 | 484 |
| 258 | 20240221 | 150800 | 1881808550 | 25100 | 25000 | 25100 | 24950 | 574 |
| 259 | 20240221 | 150700 | 1867469850 | 25000 | 25000 | 25100 | 25000 | 384 |
| 260 | 20240221 | 150600 | 1857869650 | 25000 | 25000 | 25000 | 24950 | 591 |
| 261 | 20240221 | 150500 | 1843104650 | 25000 | 25000 | 25100 | 25000 | 157 |
| 262 | 20240221 | 150400 | 1839179400 | 25100 | 25050 | 25150 | 24950 | 1638 |
| 263 | 20240221 | 150300 | 1798089550 | 25050 | 24950 | 25050 | 24950 | 1521 |
| 264 | 20240221 | 150200 | 1760076000 | 24900 | 24850 | 24950 | 24850 | 576 |
| 265 | 20240221 | 150100 | 1745733350 | 24850 | 24800 | 24850 | 24800 | 636 |
| 266 | 20240221 | 150000 | 1729931300 | 24850 | 24700 | 24850 | 24700 | 480 |
| 267 | 20240221 | 145900 | 1718026700 | 24700 | 24800 | 24800 | 24700 | 294 |
| 268 | 20240221 | 145800 | 1710751800 | 24750 | 24750 | 24750 | 24750 | 74 |
| 269 | 20240221 | 145700 | 1708920300 | 24700 | 24750 | 24750 | 24700 | 200 |
| 270 | 20240221 | 145600 | 1703975400 | 24750 | 24700 | 24750 | 24700 | 42 |
| 271 | 20240221 | 145500 | 1702937600 | 24700 | 24750 | 24800 | 24700 | 714 |
| 272 | 20240221 | 145400 | 1685239550 | 24750 | 24800 | 24800 | 24750 | 43 |
| 273 | 20240221 | 145300 | 1684175050 | 24800 | 24800 | 24800 | 24800 | 1 |
| 274 | 20240221 | 145200 | 1684150250 | 24750 | 24750 | 24850 | 24750 | 630 |
| 275 | 20240221 | 145100 | 1668503450 | 24750 | 24800 | 24850 | 24750 | 59 |
| 276 | 20240221 | 145000 | 1667040950 | 24800 | 24750 | 24800 | 24750 | 667 |
| 277 | 20240221 | 144900 | 1650505550 | 24700 | 24700 | 24700 | 24700 | 180 |
| 278 | 20240221 | 144800 | 1646059550 | 24750 | 24800 | 24800 | 24750 | 136 |
| 279 | 20240221 | 144700 | 1642693500 | 24800 | 24800 | 24850 | 24750 | 291 |
| 280 | 20240221 | 144600 | 1635483700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 281 | 20240221 | 144500 | 1635483700 | 24800 | 24800 | 24800 | 24750 | 391 |
| 282 | 20240221 | 144400 | 1625787900 | 24800 | 24850 | 24850 | 24800 | 703 |
| 283 | 20240221 | 144300 | 1608353450 | 24800 | 24850 | 24850 | 24800 | 1150 |
| 284 | 20240221 | 144200 | 1579793750 | 24850 | 24800 | 24850 | 24800 | 352 |
| 285 | 20240221 | 144100 | 1571059100 | 24800 | 24800 | 24800 | 24800 | 29 |
| 286 | 20240221 | 144000 | 1570339900 | 24850 | 24850 | 24850 | 24800 | 167 |
| 287 | 20240221 | 143900 | 1566192450 | 24850 | 24800 | 24850 | 24800 | 93 |
| 288 | 20240221 | 143800 | 1563882000 | 24800 | 24800 | 24800 | 24800 | 30 |
| 289 | 20240221 | 143700 | 1563138000 | 24800 | 24800 | 24800 | 24800 | 386 |
| 290 | 20240221 | 143600 | 1553565200 | 24800 | 24800 | 24800 | 24800 | 200 |
| 291 | 20240221 | 143500 | 1548605200 | 24800 | 24800 | 24800 | 24800 | 212 |
| 292 | 20240221 | 143400 | 1543347600 | 24800 | 24850 | 24850 | 24800 | 572 |
| 293 | 20240221 | 143300 | 1529140900 | 24800 | 24750 | 24800 | 24750 | 102 |
| 294 | 20240221 | 143200 | 1526612800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 295 | 20240221 | 143100 | 1526612800 | 24750 | 24750 | 24750 | 24750 | 37 |
| 296 | 20240221 | 143000 | 1525697050 | 24750 | 24700 | 24750 | 24700 | 117 |
| 297 | 20240221 | 142900 | 1522804350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 298 | 20240221 | 142800 | 1522804350 | 24700 | 24750 | 24750 | 24700 | 358 |
| 299 | 20240221 | 142700 | 1513946850 | 24750 | 24850 | 24850 | 24750 | 8 |
| 300 | 20240221 | 142600 | 1513748450 | 24850 | 24900 | 24900 | 24850 | 18 |
| 301 | 20240221 | 142500 | 1513300950 | 24900 | 24700 | 24900 | 24700 | 123 |
| 302 | 20240221 | 142400 | 1510253950 | 24700 | 24750 | 24800 | 24700 | 236 |
| 303 | 20240221 | 142300 | 1504406600 | 24750 | 24800 | 24850 | 24750 | 647 |
| 304 | 20240221 | 142200 | 1488386150 | 24800 | 24850 | 24850 | 24800 | 110 |
| 305 | 20240221 | 142100 | 1485652750 | 24850 | 24800 | 24850 | 24750 | 77 |
| 306 | 20240221 | 142000 | 1483743300 | 24800 | 24850 | 24850 | 24800 | 100 |
| 307 | 20240221 | 141900 | 1481263100 | 24850 | 24850 | 24850 | 24800 | 252 |
| 308 | 20240221 | 141800 | 1475007300 | 24850 | 24800 | 24850 | 24800 | 206 |
| 309 | 20240221 | 141700 | 1469891450 | 24800 | 24850 | 24850 | 24800 | 88 |
| 310 | 20240221 | 141600 | 1467706350 | 24800 | 24900 | 24900 | 24800 | 45 |
| 311 | 20240221 | 141500 | 1466588600 | 24900 | 24800 | 24900 | 24800 | 92 |
| 312 | 20240221 | 141400 | 1464303800 | 24800 | 24800 | 24800 | 24750 | 697 |
| 313 | 20240221 | 141300 | 1447020300 | 24800 | 24800 | 24800 | 24750 | 50 |
| 314 | 20240221 | 141200 | 1445781100 | 24800 | 24800 | 24800 | 24800 | 239 |
| 315 | 20240221 | 141100 | 1439853900 | 24800 | 24800 | 24800 | 24800 | 5 |
| 316 | 20240221 | 141000 | 1439729900 | 24800 | 24800 | 24800 | 24800 | 42 |
| 317 | 20240221 | 140900 | 1438688300 | 24800 | 24900 | 24900 | 24800 | 115 |
| 318 | 20240221 | 140800 | 1435831650 | 24900 | 24750 | 24900 | 24750 | 83 |
| 319 | 20240221 | 140700 | 1433772100 | 24750 | 24750 | 24750 | 24750 | 42 |
| 320 | 20240221 | 140600 | 1432732600 | 24750 | 24800 | 24800 | 24750 | 32 |
| 321 | 20240221 | 140500 | 1431939800 | 24800 | 24800 | 24800 | 24800 | 100 |
| 322 | 20240221 | 140400 | 1429459800 | 24800 | 24900 | 24900 | 24800 | 34 |
| 323 | 20240221 | 140300 | 1428615800 | 24900 | 24850 | 24900 | 24800 | 49 |
| 324 | 20240221 | 140200 | 1427398100 | 24850 | 24900 | 24900 | 24850 | 356 |
| 325 | 20240221 | 140100 | 1418550200 | 24900 | 24900 | 24900 | 24900 | 128 |
| 326 | 20240221 | 140000 | 1415363000 | 24900 | 24900 | 24900 | 24850 | 86 |
| 327 | 20240221 | 135900 | 1413223300 | 24900 | 24900 | 24900 | 24900 | 106 |
| 328 | 20240221 | 135800 | 1410583900 | 25000 | 24950 | 25000 | 24900 | 459 |
| 329 | 20240221 | 135700 | 1399125600 | 24950 | 24950 | 24950 | 24950 | 527 |
| 330 | 20240221 | 135600 | 1385976950 | 24950 | 24900 | 24950 | 24900 | 89 |
| 331 | 20240221 | 135500 | 1383760800 | 24900 | 24950 | 24950 | 24900 | 240 |
| 332 | 20240221 | 135400 | 1377784400 | 24900 | 24900 | 24950 | 24900 | 196 |
| 333 | 20240221 | 135300 | 1372901700 | 24850 | 24900 | 24950 | 24850 | 125 |
| 334 | 20240221 | 135200 | 1369795150 | 24900 | 24900 | 24900 | 24900 | 152 |
| 335 | 20240221 | 135100 | 1366010350 | 24900 | 24900 | 24900 | 24850 | 91 |
| 336 | 20240221 | 135000 | 1363745750 | 24900 | 24900 | 24950 | 24900 | 979 |
| 337 | 20240221 | 134900 | 1339368150 | 24700 | 24800 | 24850 | 24700 | 2038 |
| 338 | 20240221 | 134800 | 1288778350 | 24750 | 24750 | 24750 | 24700 | 190 |
| 339 | 20240221 | 134700 | 1284076950 | 24700 | 24650 | 24750 | 24650 | 421 |
| 340 | 20240221 | 134600 | 1273670450 | 24700 | 24550 | 24700 | 24550 | 399 |
| 341 | 20240221 | 134500 | 1263836950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 342 | 20240221 | 134400 | 1263836950 | 24550 | 24600 | 24650 | 24550 | 129 |
| 343 | 20240221 | 134300 | 1260664600 | 24600 | 24600 | 24600 | 24600 | 128 |
| 344 | 20240221 | 134200 | 1257515800 | 24600 | 24550 | 24600 | 24550 | 37 |
| 345 | 20240221 | 134100 | 1256607300 | 24550 | 24600 | 24600 | 24550 | 42 |
| 346 | 20240221 | 134000 | 1255575750 | 24650 | 24650 | 24650 | 24650 | 1 |
| 347 | 20240221 | 133900 | 1255551100 | 24550 | 24550 | 24550 | 24550 | 135 |
| 348 | 20240221 | 133800 | 1252236850 | 24550 | 24550 | 24550 | 24550 | 11 |
| 349 | 20240221 | 133700 | 1251966800 | 24550 | 24550 | 24550 | 24550 | 12 |
| 350 | 20240221 | 133600 | 1251672200 | 24550 | 24550 | 24550 | 24550 | 22 |
| 351 | 20240221 | 133500 | 1251132100 | 24550 | 24550 | 24550 | 24550 | 55 |
| 352 | 20240221 | 133400 | 1249781850 | 24600 | 24600 | 24600 | 24600 | 279 |
| 353 | 20240221 | 133300 | 1242918450 | 24600 | 24600 | 24600 | 24600 | 23 |
| 354 | 20240221 | 133200 | 1242352650 | 24600 | 24600 | 24600 | 24600 | 62 |
| 355 | 20240221 | 133100 | 1240827450 | 24600 | 24650 | 24650 | 24600 | 161 |
| 356 | 20240221 | 133000 | 1236861100 | 24600 | 24600 | 24600 | 24600 | 159 |
| 357 | 20240221 | 132900 | 1232949700 | 24600 | 24600 | 24600 | 24600 | 24 |
| 358 | 20240221 | 132800 | 1232359300 | 24600 | 24600 | 24600 | 24600 | 152 |
| 359 | 20240221 | 132700 | 1228620100 | 24600 | 24600 | 24600 | 24600 | 32 |
| 360 | 20240221 | 132600 | 1227832900 | 24600 | 24600 | 24600 | 24600 | 16 |
| 361 | 20240221 | 132500 | 1227439300 | 24600 | 24600 | 24600 | 24600 | 135 |
| 362 | 20240221 | 132400 | 1224118300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 363 | 20240221 | 132300 | 1224118300 | 24650 | 24650 | 24650 | 24650 | 14 |
| 364 | 20240221 | 132200 | 1223773200 | 24600 | 24600 | 24600 | 24600 | 3 |
| 365 | 20240221 | 132100 | 1223699400 | 24600 | 24700 | 24700 | 24600 | 85 |
| 366 | 20240221 | 132000 | 1221607900 | 24600 | 24700 | 24700 | 24600 | 247 |
| 367 | 20240221 | 131900 | 1215521250 | 24700 | 24700 | 24700 | 24700 | 40 |
| 368 | 20240221 | 131800 | 1214533250 | 24700 | 24650 | 24700 | 24600 | 266 |
| 369 | 20240221 | 131700 | 1207971550 | 24650 | 24700 | 24700 | 24650 | 8 |
| 370 | 20240221 | 131600 | 1207774250 | 24700 | 24650 | 24700 | 24650 | 112 |
| 371 | 20240221 | 131500 | 1205008550 | 24650 | 24700 | 24700 | 24650 | 54 |
| 372 | 20240221 | 131400 | 1203674950 | 24700 | 24750 | 24800 | 24700 | 338 |
| 373 | 20240221 | 131300 | 1195311050 | 24750 | 24700 | 24750 | 24700 | 33 |
| 374 | 20240221 | 131200 | 1194495900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 375 | 20240221 | 131100 | 1194495900 | 24700 | 24750 | 24750 | 24700 | 40 |
| 376 | 20240221 | 131000 | 1193507300 | 24750 | 24750 | 24750 | 24700 | 377 |
| 377 | 20240221 | 130900 | 1184177100 | 24750 | 24700 | 24750 | 24700 | 183 |
| 378 | 20240221 | 130800 | 1179648500 | 24750 | 24700 | 24750 | 24700 | 327 |
| 379 | 20240221 | 130700 | 1171557850 | 24600 | 24600 | 24600 | 24600 | 32 |
| 380 | 20240221 | 130600 | 1170770650 | 24600 | 24650 | 24650 | 24600 | 55 |
| 381 | 20240221 | 130500 | 1169416450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 382 | 20240221 | 130400 | 1169416450 | 24650 | 24650 | 24650 | 24650 | 81 |
| 383 | 20240221 | 130300 | 1167419800 | 24650 | 24650 | 24650 | 24650 | 19 |
| 384 | 20240221 | 130200 | 1166951450 | 24650 | 24650 | 24650 | 24650 | 59 |
| 385 | 20240221 | 130100 | 1165497100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 386 | 20240221 | 130000 | 1165497100 | 24650 | 24650 | 24650 | 24650 | 34 |
| 387 | 20240221 | 125900 | 1164659000 | 24650 | 24650 | 24650 | 24650 | 28 |
| 388 | 20240221 | 125800 | 1163968800 | 24750 | 24750 | 24750 | 24750 | 2 |
| 389 | 20240221 | 125700 | 1163919300 | 24750 | 24750 | 24750 | 24650 | 85 |
| 390 | 20240221 | 125600 | 1161819650 | 24750 | 24700 | 24750 | 24650 | 101 |
| 391 | 20240221 | 125500 | 1159324950 | 24700 | 24700 | 24700 | 24700 | 16 |
| 392 | 20240221 | 125400 | 1158929750 | 24700 | 24700 | 24700 | 24700 | 41 |
| 393 | 20240221 | 125300 | 1157917050 | 24700 | 24700 | 24700 | 24700 | 32 |
| 394 | 20240221 | 125200 | 1157126650 | 24800 | 24800 | 24800 | 24700 | 165 |
| 395 | 20240221 | 125100 | 1153049100 | 24800 | 24750 | 24800 | 24700 | 303 |
| 396 | 20240221 | 125000 | 1145562400 | 24700 | 24800 | 24800 | 24700 | 83 |
| 397 | 20240221 | 124900 | 1143506100 | 24750 | 24700 | 24750 | 24700 | 864 |
| 398 | 20240221 | 124800 | 1122130400 | 24700 | 24700 | 24700 | 24700 | 31 |
| 399 | 20240221 | 124700 | 1121364700 | 24750 | 24700 | 24750 | 24700 | 864 |
| 400 | 20240221 | 124600 | 1100009050 | 24750 | 24700 | 24750 | 24600 | 1074 |
| 401 | 20240221 | 124500 | 1073436050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 402 | 20240221 | 124400 | 1073436050 | 24600 | 24600 | 24600 | 24600 | 58 |
| 403 | 20240221 | 124300 | 1072009250 | 24600 | 24650 | 24650 | 24600 | 38 |
| 404 | 20240221 | 124200 | 1071073850 | 24650 | 24700 | 24700 | 24650 | 67 |
| 405 | 20240221 | 124100 | 1069419850 | 24700 | 24700 | 24750 | 24650 | 286 |
| 406 | 20240221 | 124000 | 1062356400 | 24750 | 24650 | 24750 | 24650 | 306 |
| 407 | 20240221 | 123900 | 1054788600 | 24600 | 24600 | 24600 | 24600 | 33 |
| 408 | 20240221 | 123800 | 1053976800 | 24600 | 24600 | 24600 | 24600 | 11 |
| 409 | 20240221 | 123700 | 1053706200 | 24600 | 24600 | 24750 | 24550 | 74 |
| 410 | 20240221 | 123600 | 1051881750 | 24700 | 24550 | 24700 | 24500 | 975 |
| 411 | 20240221 | 123500 | 1027812150 | 24550 | 24500 | 24550 | 24500 | 411 |
| 412 | 20240221 | 123400 | 1017738850 | 24400 | 24400 | 24400 | 24400 | 11 |
| 413 | 20240221 | 123300 | 1017470450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 414 | 20240221 | 123200 | 1017470450 | 24350 | 24450 | 24450 | 24350 | 39 |
| 415 | 20240221 | 123100 | 1016519300 | 24350 | 24400 | 24400 | 24350 | 203 |
| 416 | 20240221 | 123000 | 1011574950 | 24400 | 24400 | 24400 | 24400 | 26 |
| 417 | 20240221 | 122900 | 1010940550 | 24300 | 24300 | 24300 | 24300 | 37 |
| 418 | 20240221 | 122800 | 1010041450 | 24400 | 24300 | 24400 | 24300 | 154 |
| 419 | 20240221 | 122700 | 1006283950 | 24300 | 24300 | 24300 | 24300 | 18 |
| 420 | 20240221 | 122600 | 1005846550 | 24300 | 24300 | 24300 | 24300 | 6 |
| 421 | 20240221 | 122500 | 1005700750 | 24250 | 24300 | 24300 | 24250 | 31 |
| 422 | 20240221 | 122400 | 1004948450 | 24300 | 24300 | 24300 | 24300 | 18 |
| 423 | 20240221 | 122300 | 1004511050 | 24300 | 24350 | 24350 | 24300 | 116 |
| 424 | 20240221 | 122200 | 1001687950 | 24350 | 24400 | 24400 | 24350 | 431 |
| 425 | 20240221 | 122100 | 991172300 | 24400 | 24400 | 24400 | 24400 | 10 |
| 426 | 20240221 | 122000 | 990928300 | 24400 | 24350 | 24400 | 24350 | 263 |
| 427 | 20240221 | 121900 | 984515550 | 24350 | 24350 | 24350 | 24350 | 13 |
| 428 | 20240221 | 121800 | 984199000 | 24350 | 24350 | 24350 | 24350 | 31 |
| 429 | 20240221 | 121700 | 983444150 | 24350 | 24350 | 24350 | 24350 | 5 |
| 430 | 20240221 | 121600 | 983322400 | 24350 | 24350 | 24350 | 24350 | 58 |
| 431 | 20240221 | 121500 | 981910100 | 24350 | 24400 | 24400 | 24350 | 322 |
| 432 | 20240221 | 121400 | 974068900 | 24400 | 24400 | 24400 | 24400 | 531 |
| 433 | 20240221 | 121300 | 961112500 | 24400 | 24400 | 24400 | 24400 | 16 |
| 434 | 20240221 | 121200 | 960722100 | 24400 | 24400 | 24400 | 24400 | 13 |
| 435 | 20240221 | 121100 | 960404900 | 24400 | 24450 | 24450 | 24400 | 130 |
| 436 | 20240221 | 121000 | 957227850 | 24450 | 24450 | 24450 | 24450 | 20 |
| 437 | 20240221 | 120900 | 956738850 | 24450 | 24450 | 24450 | 24450 | 258 |
| 438 | 20240221 | 120800 | 950430750 | 24450 | 24500 | 24500 | 24450 | 51 |
| 439 | 20240221 | 120700 | 949183700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 440 | 20240221 | 120600 | 949183700 | 24500 | 24500 | 24500 | 24450 | 610 |
| 441 | 20240221 | 120500 | 934254550 | 24500 | 24500 | 24500 | 24500 | 8 |
| 442 | 20240221 | 120400 | 934058550 | 24500 | 24500 | 24500 | 24500 | 33 |
| 443 | 20240221 | 120300 | 933250050 | 24500 | 24500 | 24500 | 24500 | 45 |
| 444 | 20240221 | 120200 | 932147550 | 24500 | 24500 | 24500 | 24500 | 26 |
| 445 | 20240221 | 120100 | 931510550 | 24500 | 24500 | 24500 | 24500 | 37 |
| 446 | 20240221 | 120000 | 930604050 | 24500 | 24500 | 24500 | 24500 | 211 |
| 447 | 20240221 | 115900 | 925434550 | 24500 | 24500 | 24500 | 24500 | 54 |
| 448 | 20240221 | 115800 | 924111550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 449 | 20240221 | 115700 | 924111550 | 24500 | 24600 | 24600 | 24500 | 32 |
| 450 | 20240221 | 115600 | 923326700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 451 | 20240221 | 115500 | 923326700 | 24550 | 24550 | 24550 | 24550 | 28 |
| 452 | 20240221 | 115400 | 922639300 | 24550 | 24600 | 24600 | 24550 | 35 |
| 453 | 20240221 | 115300 | 921779700 | 24600 | 24600 | 24600 | 24600 | 22 |
| 454 | 20240221 | 115200 | 921238500 | 24600 | 24600 | 24600 | 24600 | 18 |
| 455 | 20240221 | 115100 | 920795700 | 24650 | 24650 | 24650 | 24650 | 584 |
| 456 | 20240221 | 115000 | 906400100 | 24650 | 24650 | 24650 | 24650 | 40 |
| 457 | 20240221 | 114900 | 905414100 | 24600 | 24600 | 24600 | 24600 | 61 |
| 458 | 20240221 | 114800 | 903913500 | 24600 | 24600 | 24600 | 24600 | 66 |
| 459 | 20240221 | 114700 | 902289900 | 24700 | 24600 | 24700 | 24600 | 43 |
| 460 | 20240221 | 114600 | 901231900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 461 | 20240221 | 114500 | 901231900 | 24600 | 24650 | 24700 | 24600 | 326 |
| 462 | 20240221 | 114400 | 893212150 | 24600 | 24600 | 24600 | 24600 | 1 |
| 463 | 20240221 | 114300 | 893187550 | 24600 | 24700 | 24700 | 24600 | 38 |
| 464 | 20240221 | 114200 | 892252150 | 24700 | 24650 | 24700 | 24650 | 27 |
| 465 | 20240221 | 114100 | 891586350 | 24650 | 24650 | 24650 | 24650 | 80 |
| 466 | 20240221 | 114000 | 889614350 | 24600 | 24600 | 24600 | 24600 | 43 |
| 467 | 20240221 | 113900 | 888556550 | 24650 | 24650 | 24650 | 24650 | 21 |
| 468 | 20240221 | 113800 | 888038900 | 24550 | 24550 | 24550 | 24550 | 30 |
| 469 | 20240221 | 113700 | 887302400 | 24550 | 24600 | 24600 | 24550 | 51 |
| 470 | 20240221 | 113600 | 886047850 | 24600 | 24650 | 24650 | 24600 | 98 |
| 471 | 20240221 | 113500 | 883633550 | 24600 | 24650 | 24650 | 24600 | 61 |
| 472 | 20240221 | 113400 | 882129950 | 24650 | 24750 | 24750 | 24650 | 76 |
| 473 | 20240221 | 113300 | 880252500 | 24750 | 24750 | 24750 | 24700 | 48 |
| 474 | 20240221 | 113200 | 879065100 | 24700 | 24750 | 24800 | 24700 | 527 |
| 475 | 20240221 | 113100 | 866000000 | 24750 | 24800 | 24800 | 24750 | 197 |
| 476 | 20240221 | 113000 | 861122250 | 24800 | 24800 | 24800 | 24750 | 138 |
| 477 | 20240221 | 112900 | 857700700 | 24750 | 24850 | 24900 | 24750 | 262 |
| 478 | 20240221 | 112800 | 851196900 | 24850 | 24850 | 24850 | 24850 | 1 |
| 479 | 20240221 | 112700 | 851172050 | 24800 | 24850 | 24850 | 24800 | 806 |
| 480 | 20240221 | 112600 | 831166100 | 24850 | 24800 | 24900 | 24800 | 92 |
| 481 | 20240221 | 112500 | 828883550 | 24900 | 24850 | 24900 | 24800 | 356 |
| 482 | 20240221 | 112400 | 820036950 | 24800 | 24850 | 24850 | 24800 | 91 |
| 483 | 20240221 | 112300 | 817779900 | 24850 | 24800 | 24850 | 24750 | 426 |
| 484 | 20240221 | 112200 | 807219050 | 24800 | 24750 | 24800 | 24750 | 387 |
| 485 | 20240221 | 112100 | 797635600 | 24750 | 24600 | 24750 | 24600 | 953 |
| 486 | 20240221 | 112000 | 774100300 | 24550 | 24600 | 24600 | 24550 | 149 |
| 487 | 20240221 | 111900 | 770438850 | 24550 | 24500 | 24550 | 24500 | 381 |
| 488 | 20240221 | 111800 | 761090800 | 24600 | 24500 | 24600 | 24500 | 98 |
| 489 | 20240221 | 111700 | 758683050 | 24550 | 24550 | 24550 | 24550 | 69 |
| 490 | 20240221 | 111600 | 756989100 | 24500 | 24600 | 24600 | 24500 | 22 |
| 491 | 20240221 | 111500 | 756450000 | 24500 | 24500 | 24500 | 24500 | 29 |
| 492 | 20240221 | 111400 | 755739500 | 24550 | 24500 | 24550 | 24500 | 24 |
| 493 | 20240221 | 111300 | 755151300 | 24500 | 24550 | 24550 | 24500 | 259 |
| 494 | 20240221 | 111200 | 748802650 | 24550 | 24550 | 24550 | 24550 | 37 |
| 495 | 20240221 | 111100 | 747894300 | 24550 | 24550 | 24600 | 24550 | 66 |
| 496 | 20240221 | 111000 | 746272550 | 24550 | 24500 | 24550 | 24500 | 52 |
| 497 | 20240221 | 110900 | 744996050 | 24450 | 24450 | 24500 | 24450 | 172 |
| 498 | 20240221 | 110800 | 740787800 | 24450 | 24550 | 24650 | 24450 | 230 |
| 499 | 20240221 | 110700 | 735134600 | 24500 | 24500 | 24500 | 24500 | 25 |
| 500 | 20240221 | 110600 | 734522100 | 24500 | 24550 | 24550 | 24500 | 46 |
| 501 | 20240221 | 110500 | 733393850 | 24600 | 24600 | 24600 | 24600 | 152 |
| 502 | 20240221 | 110400 | 729654650 | 24600 | 24550 | 24650 | 24550 | 738 |
| 503 | 20240221 | 110300 | 711504950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 504 | 20240221 | 110200 | 711504950 | 24550 | 24550 | 24550 | 24550 | 126 |
| 505 | 20240221 | 110100 | 708411650 | 24550 | 24550 | 24550 | 24550 | 87 |
| 506 | 20240221 | 110000 | 706275800 | 24600 | 24500 | 24600 | 24500 | 97 |
| 507 | 20240221 | 105900 | 703894050 | 24450 | 24450 | 24450 | 24450 | 26 |
| 508 | 20240221 | 105800 | 703258350 | 24450 | 24400 | 24450 | 24400 | 45 |
| 509 | 20240221 | 105700 | 702159850 | 24550 | 24500 | 24550 | 24500 | 368 |
| 510 | 20240221 | 105600 | 693127950 | 24500 | 24450 | 24500 | 24450 | 189 |
| 511 | 20240221 | 105500 | 688502450 | 24450 | 24400 | 24450 | 24400 | 49 |
| 512 | 20240221 | 105400 | 687305300 | 24300 | 24400 | 24450 | 24300 | 437 |
| 513 | 20240221 | 105300 | 676629200 | 24300 | 24300 | 24300 | 24300 | 170 |
| 514 | 20240221 | 105200 | 672498200 | 24450 | 24250 | 24450 | 24250 | 631 |
| 515 | 20240221 | 105100 | 657138800 | 24200 | 24200 | 24200 | 24200 | 189 |
| 516 | 20240221 | 105000 | 652565000 | 24350 | 24350 | 24350 | 24250 | 814 |
| 517 | 20240221 | 104900 | 632814900 | 24350 | 24300 | 24350 | 24300 | 8 |
| 518 | 20240221 | 104800 | 632620250 | 24300 | 24300 | 24350 | 24300 | 534 |
| 519 | 20240221 | 104700 | 619624000 | 24250 | 24350 | 24350 | 24250 | 150 |
| 520 | 20240221 | 104600 | 615973300 | 24400 | 24400 | 24400 | 24400 | 20 |
| 521 | 20240221 | 104500 | 615485300 | 24400 | 24400 | 24400 | 24400 | 48 |
| 522 | 20240221 | 104400 | 614314100 | 24400 | 24400 | 24400 | 24400 | 478 |
| 523 | 20240221 | 104300 | 602650900 | 24400 | 24400 | 24400 | 24400 | 14 |
| 524 | 20240221 | 104200 | 602309300 | 24300 | 24300 | 24300 | 24300 | 94 |
| 525 | 20240221 | 104100 | 600025100 | 24300 | 24250 | 24300 | 24250 | 100 |
| 526 | 20240221 | 104000 | 597595850 | 24300 | 24400 | 24400 | 24250 | 1626 |
| 527 | 20240221 | 103900 | 558053300 | 24450 | 24400 | 24450 | 24350 | 814 |
| 528 | 20240221 | 103800 | 538203350 | 24400 | 24400 | 24400 | 24400 | 29 |
| 529 | 20240221 | 103700 | 537495750 | 24500 | 24450 | 24500 | 24350 | 462 |
| 530 | 20240221 | 103600 | 526225900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 531 | 20240221 | 103500 | 526225900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 532 | 20240221 | 103400 | 526225900 | 24500 | 24450 | 24500 | 24400 | 342 |
| 533 | 20240221 | 103300 | 517866000 | 24450 | 24450 | 24450 | 24450 | 347 |
| 534 | 20240221 | 103200 | 509381850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 535 | 20240221 | 103100 | 509381850 | 24500 | 24550 | 24550 | 24500 | 95 |
| 536 | 20240221 | 103000 | 507054000 | 24500 | 24550 | 24600 | 24500 | 1242 |
| 537 | 20240221 | 102900 | 476564650 | 24550 | 24550 | 24550 | 24550 | 1 |
| 538 | 20240221 | 102800 | 476540100 | 24550 | 24500 | 24550 | 24500 | 1424 |
| 539 | 20240221 | 102700 | 441596300 | 24500 | 24450 | 24500 | 24450 | 418 |
| 540 | 20240221 | 102600 | 431357600 | 24450 | 24450 | 24450 | 24450 | 33 |
| 541 | 20240221 | 102500 | 430550750 | 24500 | 24500 | 24500 | 24500 | 130 |
| 542 | 20240221 | 102400 | 427365750 | 24500 | 24400 | 24500 | 24400 | 211 |
| 543 | 20240221 | 102300 | 422210550 | 24350 | 24300 | 24350 | 24250 | 219 |
| 544 | 20240221 | 102200 | 416887350 | 24300 | 24300 | 24300 | 24300 | 117 |
| 545 | 20240221 | 102100 | 414044250 | 24300 | 24350 | 24350 | 24300 | 106 |
| 546 | 20240221 | 102000 | 411466950 | 24400 | 24350 | 24400 | 24300 | 1620 |
| 547 | 20240221 | 101900 | 372020600 | 24250 | 24350 | 24350 | 24250 | 111 |
| 548 | 20240221 | 101800 | 369320600 | 24350 | 24350 | 24350 | 24350 | 13 |
| 549 | 20240221 | 101700 | 369004050 | 24250 | 24250 | 24250 | 24250 | 100 |
| 550 | 20240221 | 101600 | 366579050 | 24250 | 24250 | 24250 | 24250 | 61 |
| 551 | 20240221 | 101500 | 365099800 | 24350 | 24350 | 24350 | 24350 | 63 |
| 552 | 20240221 | 101400 | 363565750 | 24300 | 24250 | 24300 | 24200 | 23 |
| 553 | 20240221 | 101300 | 363008500 | 24250 | 24300 | 24300 | 24250 | 28 |
| 554 | 20240221 | 101200 | 362329150 | 24300 | 24250 | 24300 | 24200 | 257 |
| 555 | 20240221 | 101100 | 356105300 | 24250 | 24250 | 24250 | 24250 | 4 |
| 556 | 20240221 | 101000 | 356008300 | 24250 | 24300 | 24300 | 24250 | 145 |
| 557 | 20240221 | 100900 | 352491700 | 24300 | 24300 | 24300 | 24250 | 83 |
| 558 | 20240221 | 100800 | 350477650 | 24300 | 24300 | 24400 | 24300 | 357 |
| 559 | 20240221 | 100700 | 341784650 | 24350 | 24350 | 24400 | 24350 | 283 |
| 560 | 20240221 | 100600 | 334890500 | 24350 | 24250 | 24350 | 24250 | 52 |
| 561 | 20240221 | 100500 | 333626400 | 24200 | 24300 | 24400 | 24200 | 130 |
| 562 | 20240221 | 100400 | 330469100 | 24300 | 24200 | 24300 | 24200 | 331 |
| 563 | 20240221 | 100300 | 322458700 | 24250 | 24250 | 24250 | 24250 | 1 |
| 564 | 20240221 | 100200 | 322434450 | 24200 | 24300 | 24300 | 24200 | 191 |
| 565 | 20240221 | 100100 | 317802000 | 24350 | 24400 | 24400 | 24350 | 108 |
| 566 | 20240221 | 100000 | 315171700 | 24400 | 24400 | 24450 | 24350 | 69 |
| 567 | 20240221 | 095900 | 313488250 | 24400 | 24250 | 24400 | 24200 | 794 |
| 568 | 20240221 | 095800 | 294198250 | 24250 | 24250 | 24250 | 24250 | 37 |
| 569 | 20240221 | 095700 | 293301000 | 24250 | 24250 | 24300 | 24250 | 100 |
| 570 | 20240221 | 095600 | 290875250 | 24300 | 24300 | 24300 | 24250 | 99 |
| 571 | 20240221 | 095500 | 288473950 | 24200 | 24250 | 24250 | 24200 | 154 |
| 572 | 20240221 | 095400 | 284745450 | 24250 | 24150 | 24250 | 24150 | 120 |
| 573 | 20240221 | 095300 | 281836300 | 24150 | 24100 | 24150 | 24000 | 64 |
| 574 | 20240221 | 095200 | 280295350 | 24100 | 24150 | 24150 | 24100 | 52 |
| 575 | 20240221 | 095100 | 279041600 | 24100 | 24150 | 24150 | 24100 | 100 |
| 576 | 20240221 | 095000 | 276628050 | 24100 | 24050 | 24100 | 24050 | 196 |
| 577 | 20240221 | 094900 | 271906450 | 24050 | 24050 | 24050 | 24050 | 4 |
| 578 | 20240221 | 094800 | 271810250 | 24050 | 24050 | 24100 | 23850 | 200 |
| 579 | 20240221 | 094700 | 267005300 | 24100 | 24050 | 24100 | 24050 | 13 |
| 580 | 20240221 | 094600 | 266692150 | 24100 | 24050 | 24100 | 24050 | 306 |
| 581 | 20240221 | 094500 | 259327550 | 24050 | 24050 | 24150 | 24000 | 152 |
| 582 | 20240221 | 094400 | 255675250 | 24000 | 24050 | 24050 | 24000 | 57 |
| 583 | 20240221 | 094300 | 254306050 | 24000 | 24000 | 24150 | 24000 | 308 |
| 584 | 20240221 | 094200 | 246880800 | 23950 | 23950 | 24050 | 23950 | 158 |
| 585 | 20240221 | 094100 | 243087800 | 23800 | 23900 | 24000 | 23800 | 302 |
| 586 | 20240221 | 094000 | 235870700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 587 | 20240221 | 093900 | 235870700 | 23850 | 23900 | 23900 | 23850 | 60 |
| 588 | 20240221 | 093800 | 234438500 | 23900 | 23900 | 23900 | 23800 | 191 |
| 589 | 20240221 | 093700 | 229876550 | 23800 | 23900 | 23900 | 23800 | 191 |
| 590 | 20240221 | 093600 | 225314650 | 23900 | 23900 | 23900 | 23900 | 152 |
| 591 | 20240221 | 093500 | 221681850 | 23900 | 23850 | 23900 | 23850 | 45 |
| 592 | 20240221 | 093400 | 220608550 | 23850 | 23850 | 23850 | 23850 | 69 |
| 593 | 20240221 | 093300 | 218962900 | 23800 | 23900 | 23950 | 23800 | 679 |
| 594 | 20240221 | 093200 | 202785800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 595 | 20240221 | 093100 | 202785800 | 23950 | 23850 | 23950 | 23850 | 550 |
| 596 | 20240221 | 093000 | 189640900 | 23800 | 23850 | 24050 | 23800 | 117 |
| 597 | 20240221 | 092900 | 186845150 | 23850 | 23950 | 24000 | 23850 | 163 |
| 598 | 20240221 | 092800 | 182939800 | 23850 | 23850 | 23850 | 23850 | 42 |
| 599 | 20240221 | 092700 | 181938100 | 23800 | 23900 | 23900 | 23800 | 138 |
| 600 | 20240221 | 092600 | 178649700 | 23900 | 23850 | 23900 | 23800 | 1012 |
| 601 | 20240221 | 092500 | 154538350 | 23850 | 23850 | 23850 | 23850 | 5 |
| 602 | 20240221 | 092400 | 154419100 | 23850 | 23850 | 23850 | 23850 | 178 |
| 603 | 20240221 | 092300 | 150173800 | 23850 | 23850 | 23850 | 23850 | 210 |
| 604 | 20240221 | 092200 | 145165300 | 23850 | 23850 | 23850 | 23850 | 15 |
| 605 | 20240221 | 092100 | 144807550 | 23850 | 23850 | 23900 | 23850 | 233 |
| 606 | 20240221 | 092000 | 139244350 | 23850 | 23900 | 23900 | 23850 | 96 |
| 607 | 20240221 | 091900 | 136953400 | 23900 | 23850 | 23900 | 23850 | 91 |
| 608 | 20240221 | 091800 | 134779900 | 23850 | 23850 | 23850 | 23850 | 47 |
| 609 | 20240221 | 091700 | 133658950 | 23850 | 23850 | 23850 | 23850 | 49 |
| 610 | 20240221 | 091600 | 132490300 | 23800 | 23850 | 23850 | 23800 | 47 |
| 611 | 20240221 | 091500 | 131370800 | 23800 | 23850 | 23850 | 23800 | 504 |
| 612 | 20240221 | 091400 | 119364800 | 23850 | 23850 | 23850 | 23850 | 429 |
| 613 | 20240221 | 091300 | 109133150 | 23800 | 23950 | 24000 | 23800 | 174 |
| 614 | 20240221 | 091200 | 104984900 | 24000 | 23900 | 24000 | 23700 | 656 |
| 615 | 20240221 | 091100 | 89296050 | 23950 | 24000 | 24000 | 23950 | 176 |
| 616 | 20240221 | 091000 | 85073850 | 24000 | 24000 | 24000 | 24000 | 110 |
| 617 | 20240221 | 090900 | 82433850 | 23950 | 23950 | 23950 | 23900 | 323 |
| 618 | 20240221 | 090800 | 74698500 | 23950 | 23800 | 23950 | 23800 | 107 |
| 619 | 20240221 | 090700 | 72142800 | 23800 | 23800 | 23800 | 23800 | 32 |
| 620 | 20240221 | 090600 | 71381200 | 23750 | 23600 | 23750 | 23450 | 1179 |
| 621 | 20240221 | 090500 | 43639100 | 23650 | 23500 | 23650 | 23500 | 166 |
| 622 | 20240221 | 090400 | 39733350 | 23500 | 23450 | 23500 | 23400 | 284 |
| 623 | 20240221 | 090300 | 33079800 | 23450 | 23500 | 23500 | 23450 | 235 |
| 624 | 20240221 | 090200 | 27561550 | 23500 | 23650 | 23650 | 23450 | 393 |
| 625 | 20240221 | 090100 | 18314350 | 23750 | 23550 | 23750 | 23500 | 94 |
| 626 | 20240221 | 090000 | 16100550 | 23500 | 23800 | 23800 | 23500 | 680 |