34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 192900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 3349 |
| 3 | 20240221 | 192800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 4 | 20240221 | 192700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 5 | 20240221 | 192600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 6 | 20240221 | 192500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 7 | 20240221 | 192400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 8 | 20240221 | 192300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 9 | 20240221 | 192200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 10 | 20240221 | 192100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 11 | 20240221 | 192000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 12 | 20240221 | 191900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 13 | 20240221 | 191800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 14 | 20240221 | 191700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 15 | 20240221 | 191600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 16 | 20240221 | 191500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 17 | 20240221 | 191400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 18 | 20240221 | 191300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 19 | 20240221 | 191200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 20 | 20240221 | 191100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 21 | 20240221 | 191000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 22 | 20240221 | 190900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 23 | 20240221 | 190800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 24 | 20240221 | 190700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 25 | 20240221 | 190600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 26 | 20240221 | 190500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 27 | 20240221 | 190400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 28 | 20240221 | 190300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 29 | 20240221 | 190200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 30 | 20240221 | 190100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 31 | 20240221 | 190000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 32 | 20240221 | 185900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 3349 |
| 33 | 20240221 | 185800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 34 | 20240221 | 185700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 35 | 20240221 | 185600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 36 | 20240221 | 185500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 37 | 20240221 | 185400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 38 | 20240221 | 185300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 39 | 20240221 | 185200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 40 | 20240221 | 185100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 41 | 20240221 | 185000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 42 | 20240221 | 184900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 43 | 20240221 | 184800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 44 | 20240221 | 184700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 45 | 20240221 | 184600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 46 | 20240221 | 184500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 47 | 20240221 | 184400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 48 | 20240221 | 184300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 49 | 20240221 | 184200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 50 | 20240221 | 184100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 51 | 20240221 | 184000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 52 | 20240221 | 183900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 53 | 20240221 | 183800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 54 | 20240221 | 183700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 55 | 20240221 | 183600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 56 | 20240221 | 183500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 57 | 20240221 | 183400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 58 | 20240221 | 183300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 59 | 20240221 | 183200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 60 | 20240221 | 183100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 61 | 20240221 | 183000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 62 | 20240221 | 182900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 3349 |
| 63 | 20240221 | 182800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 64 | 20240221 | 182700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 65 | 20240221 | 182600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 66 | 20240221 | 182500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 67 | 20240221 | 182400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 68 | 20240221 | 182300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 69 | 20240221 | 182200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 70 | 20240221 | 182100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 71 | 20240221 | 182000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 72 | 20240221 | 181900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 73 | 20240221 | 181800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 74 | 20240221 | 181700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 75 | 20240221 | 181600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 76 | 20240221 | 181500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 77 | 20240221 | 181400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 78 | 20240221 | 181300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 79 | 20240221 | 181200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 80 | 20240221 | 181100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 81 | 20240221 | 181000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 82 | 20240221 | 180900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 83 | 20240221 | 180800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 84 | 20240221 | 180700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 85 | 20240221 | 180600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 86 | 20240221 | 180500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 87 | 20240221 | 180400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 88 | 20240221 | 180300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 89 | 20240221 | 180200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 90 | 20240221 | 180100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 91 | 20240221 | 180000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 92 | 20240221 | 175900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 3349 |
| 93 | 20240221 | 175800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 94 | 20240221 | 175700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 95 | 20240221 | 175600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 96 | 20240221 | 175500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 97 | 20240221 | 175400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 98 | 20240221 | 175300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 99 | 20240221 | 175200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 100 | 20240221 | 175100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 101 | 20240221 | 175000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 102 | 20240221 | 174900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 103 | 20240221 | 174800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 104 | 20240221 | 174700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 105 | 20240221 | 174600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 106 | 20240221 | 174500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 107 | 20240221 | 174400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 108 | 20240221 | 174300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 109 | 20240221 | 174200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 110 | 20240221 | 174100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 111 | 20240221 | 174000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 112 | 20240221 | 173900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 113 | 20240221 | 173800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 114 | 20240221 | 173700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 115 | 20240221 | 173600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 116 | 20240221 | 173500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 117 | 20240221 | 173400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 118 | 20240221 | 173300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 119 | 20240221 | 173200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 120 | 20240221 | 173100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 121 | 20240221 | 173000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 122 | 20240221 | 172900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 3349 |
| 123 | 20240221 | 172800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 124 | 20240221 | 172700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 125 | 20240221 | 172600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 126 | 20240221 | 172500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 127 | 20240221 | 172400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 128 | 20240221 | 172300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 129 | 20240221 | 172200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 130 | 20240221 | 172100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 131 | 20240221 | 172000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 132 | 20240221 | 171900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 133 | 20240221 | 171800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 134 | 20240221 | 171700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 135 | 20240221 | 171600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 136 | 20240221 | 171500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 137 | 20240221 | 171400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 138 | 20240221 | 171300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 139 | 20240221 | 171200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 140 | 20240221 | 171100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 141 | 20240221 | 171000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 142 | 20240221 | 170900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 143 | 20240221 | 170800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 144 | 20240221 | 170700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 145 | 20240221 | 170600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 146 | 20240221 | 170500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 147 | 20240221 | 170400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 148 | 20240221 | 170300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 149 | 20240221 | 170200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 150 | 20240221 | 170100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 151 | 20240221 | 170000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 152 | 20240221 | 165900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 3349 |
| 153 | 20240221 | 165800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 154 | 20240221 | 165700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 155 | 20240221 | 165600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 156 | 20240221 | 165500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 157 | 20240221 | 165400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 158 | 20240221 | 165300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 159 | 20240221 | 165200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 160 | 20240221 | 165100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 161 | 20240221 | 165000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 162 | 20240221 | 164900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 163 | 20240221 | 164800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 164 | 20240221 | 164700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 165 | 20240221 | 164600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 166 | 20240221 | 164500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 167 | 20240221 | 164400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 168 | 20240221 | 164300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 169 | 20240221 | 164200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 170 | 20240221 | 164100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 171 | 20240221 | 164000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 172 | 20240221 | 163900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 173 | 20240221 | 163800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 174 | 20240221 | 163700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 175 | 20240221 | 163600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 176 | 20240221 | 163500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 177 | 20240221 | 163400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 178 | 20240221 | 163300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 179 | 20240221 | 163200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 180 | 20240221 | 163100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 181 | 20240221 | 163000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 182 | 20240221 | 162900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 3349 |
| 183 | 20240221 | 162800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 184 | 20240221 | 162700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 185 | 20240221 | 162600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 186 | 20240221 | 162500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 187 | 20240221 | 162400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 188 | 20240221 | 162300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 189 | 20240221 | 162200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 190 | 20240221 | 162100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 191 | 20240221 | 162000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 192 | 20240221 | 161900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 193 | 20240221 | 161800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 194 | 20240221 | 161700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 195 | 20240221 | 161600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 196 | 20240221 | 161500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 197 | 20240221 | 161400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 198 | 20240221 | 161300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 199 | 20240221 | 161200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 200 | 20240221 | 161100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 201 | 20240221 | 161000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 202 | 20240221 | 160900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 203 | 20240221 | 160800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 204 | 20240221 | 160700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 205 | 20240221 | 160600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 206 | 20240221 | 160500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 207 | 20240221 | 160400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 208 | 20240221 | 160300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 209 | 20240221 | 160200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 210 | 20240221 | 160100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 211 | 20240221 | 160000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 212 | 20240221 | 155900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 3349 |
| 213 | 20240221 | 155800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 214 | 20240221 | 155700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 215 | 20240221 | 155600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 216 | 20240221 | 155500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 217 | 20240221 | 155400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 218 | 20240221 | 155300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 219 | 20240221 | 155200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 220 | 20240221 | 155100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 221 | 20240221 | 155000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 222 | 20240221 | 154900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 223 | 20240221 | 154800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 224 | 20240221 | 154700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 225 | 20240221 | 154600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 226 | 20240221 | 154500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 227 | 20240221 | 154400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 228 | 20240221 | 154300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 229 | 20240221 | 154200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 230 | 20240221 | 154100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 231 | 20240221 | 154000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 232 | 20240221 | 153900 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 233 | 20240221 | 153800 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 234 | 20240221 | 153700 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 235 | 20240221 | 153600 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 236 | 20240221 | 153500 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 237 | 20240221 | 153400 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 238 | 20240221 | 153300 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 239 | 20240221 | 153200 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 240 | 20240221 | 153100 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 241 | 20240221 | 153000 | 7646738250 | 37450 | 37450 | 37450 | 37450 | 3349 |
| 242 | 20240221 | 152900 | 7521318200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 243 | 20240221 | 152800 | 7521318200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 244 | 20240221 | 152700 | 7521318200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 245 | 20240221 | 152600 | 7521318200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 246 | 20240221 | 152500 | 7521318200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 247 | 20240221 | 152400 | 7521318200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 248 | 20240221 | 152300 | 7521318200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 249 | 20240221 | 152200 | 7521318200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 250 | 20240221 | 152100 | 7521318200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 251 | 20240221 | 152000 | 7521318200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 252 | 20240221 | 151900 | 7521318200 | 37400 | 37450 | 37500 | 37400 | 365 |
| 253 | 20240221 | 151800 | 7507653500 | 37400 | 37400 | 37400 | 37350 | 895 |
| 254 | 20240221 | 151700 | 7474184750 | 37450 | 37400 | 37450 | 37400 | 340 |
| 255 | 20240221 | 151600 | 7461465400 | 37400 | 37500 | 37500 | 37400 | 240 |
| 256 | 20240221 | 151500 | 7452468300 | 37400 | 37400 | 37450 | 37350 | 907 |
| 257 | 20240221 | 151400 | 7418546750 | 37400 | 37450 | 37500 | 37400 | 550 |
| 258 | 20240221 | 151300 | 7397927650 | 37450 | 37450 | 37500 | 37450 | 360 |
| 259 | 20240221 | 151200 | 7384434100 | 37450 | 37450 | 37500 | 37400 | 506 |
| 260 | 20240221 | 151100 | 7365472650 | 37450 | 37400 | 37450 | 37400 | 258 |
| 261 | 20240221 | 151000 | 7355810700 | 37400 | 37400 | 37450 | 37400 | 105 |
| 262 | 20240221 | 150900 | 7351878800 | 37400 | 37350 | 37450 | 37350 | 576 |
| 263 | 20240221 | 150800 | 7330335650 | 37350 | 37350 | 37400 | 37350 | 152 |
| 264 | 20240221 | 150700 | 7324654050 | 37350 | 37400 | 37400 | 37350 | 201 |
| 265 | 20240221 | 150600 | 7317138750 | 37400 | 37400 | 37400 | 37350 | 432 |
| 266 | 20240221 | 150500 | 7300984050 | 37350 | 37350 | 37400 | 37350 | 275 |
| 267 | 20240221 | 150400 | 7290705050 | 37350 | 37350 | 37400 | 37350 | 2509 |
| 268 | 20240221 | 150300 | 7196989400 | 37350 | 37400 | 37400 | 37350 | 729 |
| 269 | 20240221 | 150200 | 7169751500 | 37350 | 37350 | 37400 | 37350 | 188 |
| 270 | 20240221 | 150100 | 7162724500 | 37400 | 37350 | 37400 | 37350 | 458 |
| 271 | 20240221 | 150000 | 7145600350 | 37350 | 37350 | 37400 | 37350 | 140 |
| 272 | 20240221 | 145900 | 7140366900 | 37400 | 37350 | 37400 | 37350 | 239 |
| 273 | 20240221 | 145800 | 7131432100 | 37350 | 37350 | 37400 | 37300 | 212 |
| 274 | 20240221 | 145700 | 7123509650 | 37350 | 37300 | 37350 | 37300 | 273 |
| 275 | 20240221 | 145600 | 7113317000 | 37300 | 37300 | 37350 | 37300 | 140 |
| 276 | 20240221 | 145500 | 7108090600 | 37300 | 37250 | 37350 | 37250 | 594 |
| 277 | 20240221 | 145400 | 7085918800 | 37300 | 37350 | 37350 | 37300 | 3129 |
| 278 | 20240221 | 145300 | 6969192700 | 37350 | 37300 | 37400 | 37300 | 212 |
| 279 | 20240221 | 145200 | 6961275650 | 37300 | 37300 | 37400 | 37300 | 141 |
| 280 | 20240221 | 145100 | 6956007550 | 37300 | 37300 | 37400 | 37300 | 368 |
| 281 | 20240221 | 145000 | 6942257400 | 37350 | 37300 | 37400 | 37300 | 267 |
| 282 | 20240221 | 144900 | 6932288850 | 37400 | 37450 | 37450 | 37300 | 904 |
| 283 | 20240221 | 144800 | 6898529300 | 37350 | 37300 | 37400 | 37300 | 329 |
| 284 | 20240221 | 144700 | 6886233000 | 37400 | 37350 | 37400 | 37300 | 1960 |
| 285 | 20240221 | 144600 | 6813088500 | 37350 | 37300 | 37450 | 37300 | 339 |
| 286 | 20240221 | 144500 | 6800419950 | 37450 | 37450 | 37450 | 37300 | 603 |
| 287 | 20240221 | 144400 | 6777854700 | 37300 | 37300 | 37500 | 37300 | 374 |
| 288 | 20240221 | 144300 | 6763879100 | 37500 | 37350 | 37500 | 37300 | 1644 |
| 289 | 20240221 | 144200 | 6702477550 | 37350 | 37350 | 37500 | 37350 | 141 |
| 290 | 20240221 | 144100 | 6697198150 | 37350 | 37350 | 37450 | 37350 | 279 |
| 291 | 20240221 | 144000 | 6686765450 | 37400 | 37350 | 37450 | 37350 | 165 |
| 292 | 20240221 | 143900 | 6680593950 | 37350 | 37400 | 37400 | 37350 | 409 |
| 293 | 20240221 | 143800 | 6665305850 | 37350 | 37350 | 37400 | 37350 | 395 |
| 294 | 20240221 | 143700 | 6650548250 | 37350 | 37400 | 37400 | 37300 | 321 |
| 295 | 20240221 | 143600 | 6638548500 | 37300 | 37400 | 37400 | 37300 | 278 |
| 296 | 20240221 | 143500 | 6628155200 | 37400 | 37400 | 37400 | 37300 | 720 |
| 297 | 20240221 | 143400 | 6601265000 | 37350 | 37350 | 37350 | 37350 | 95 |
| 298 | 20240221 | 143300 | 6597716750 | 37400 | 37400 | 37400 | 37300 | 1946 |
| 299 | 20240221 | 143200 | 6525029650 | 37400 | 37400 | 37400 | 37350 | 271 |
| 300 | 20240221 | 143100 | 6514894350 | 37400 | 37350 | 37450 | 37350 | 198 |
| 301 | 20240221 | 143000 | 6507483500 | 37350 | 37350 | 37450 | 37350 | 156 |
| 302 | 20240221 | 142900 | 6501647300 | 37350 | 37350 | 37450 | 37350 | 792 |
| 303 | 20240221 | 142800 | 6472053950 | 37350 | 37450 | 37500 | 37350 | 1175 |
| 304 | 20240221 | 142700 | 6428100150 | 37500 | 37400 | 37500 | 37400 | 502 |
| 305 | 20240221 | 142600 | 6409308850 | 37500 | 37400 | 37500 | 37400 | 335 |
| 306 | 20240221 | 142500 | 6396756350 | 37450 | 37450 | 37500 | 37400 | 389 |
| 307 | 20240221 | 142400 | 6382188300 | 37450 | 37450 | 37500 | 37400 | 206 |
| 308 | 20240221 | 142300 | 6374469200 | 37400 | 37450 | 37500 | 37400 | 313 |
| 309 | 20240221 | 142200 | 6362743100 | 37400 | 37500 | 37500 | 37400 | 650 |
| 310 | 20240221 | 142100 | 6338406550 | 37450 | 37500 | 37500 | 37450 | 210 |
| 311 | 20240221 | 142000 | 6330537650 | 37450 | 37400 | 37450 | 37400 | 44 |
| 312 | 20240221 | 141900 | 6328889900 | 37450 | 37450 | 37500 | 37400 | 236 |
| 313 | 20240221 | 141800 | 6320047400 | 37450 | 37450 | 37500 | 37400 | 245 |
| 314 | 20240221 | 141700 | 6310878500 | 37500 | 37450 | 37500 | 37400 | 1909 |
| 315 | 20240221 | 141600 | 6239452350 | 37400 | 37450 | 37450 | 37400 | 299 |
| 316 | 20240221 | 141500 | 6228254900 | 37400 | 37450 | 37500 | 37400 | 2467 |
| 317 | 20240221 | 141400 | 6135861500 | 37450 | 37500 | 37500 | 37450 | 1388 |
| 318 | 20240221 | 141300 | 6083817400 | 37450 | 37450 | 37500 | 37450 | 305 |
| 319 | 20240221 | 141200 | 6072381150 | 37500 | 37500 | 37500 | 37450 | 364 |
| 320 | 20240221 | 141100 | 6058738650 | 37450 | 37500 | 37500 | 37450 | 256 |
| 321 | 20240221 | 141000 | 6049138700 | 37500 | 37450 | 37500 | 37450 | 286 |
| 322 | 20240221 | 140900 | 6038417350 | 37500 | 37450 | 37500 | 37450 | 259 |
| 323 | 20240221 | 140800 | 6028704900 | 37500 | 37500 | 37500 | 37450 | 308 |
| 324 | 20240221 | 140700 | 6017161950 | 37500 | 37500 | 37500 | 37450 | 1516 |
| 325 | 20240221 | 140600 | 5960322050 | 37500 | 37500 | 37500 | 37450 | 98 |
| 326 | 20240221 | 140500 | 5956647100 | 37500 | 37500 | 37500 | 37450 | 251 |
| 327 | 20240221 | 140400 | 5947234700 | 37450 | 37500 | 37500 | 37450 | 248 |
| 328 | 20240221 | 140300 | 5937941100 | 37500 | 37450 | 37500 | 37450 | 246 |
| 329 | 20240221 | 140200 | 5928716250 | 37500 | 37500 | 37500 | 37450 | 160 |
| 330 | 20240221 | 140100 | 5922716300 | 37500 | 37450 | 37500 | 37450 | 477 |
| 331 | 20240221 | 140000 | 5904843900 | 37450 | 37500 | 37500 | 37450 | 369 |
| 332 | 20240221 | 135900 | 5891006500 | 37450 | 37500 | 37500 | 37450 | 341 |
| 333 | 20240221 | 135800 | 5878223200 | 37500 | 37450 | 37500 | 37450 | 248 |
| 334 | 20240221 | 135700 | 5868924800 | 37450 | 37450 | 37500 | 37450 | 506 |
| 335 | 20240221 | 135600 | 5849960900 | 37500 | 37500 | 37500 | 37450 | 173 |
| 336 | 20240221 | 135500 | 5843473750 | 37450 | 37500 | 37500 | 37450 | 447 |
| 337 | 20240221 | 135400 | 5826723600 | 37500 | 37500 | 37500 | 37450 | 245 |
| 338 | 20240221 | 135300 | 5817538150 | 37450 | 37500 | 37500 | 37450 | 407 |
| 339 | 20240221 | 135200 | 5802286250 | 37450 | 37500 | 37500 | 37450 | 163 |
| 340 | 20240221 | 135100 | 5796173950 | 37500 | 37500 | 37500 | 37450 | 423 |
| 341 | 20240221 | 135000 | 5780322750 | 37500 | 37450 | 37500 | 37450 | 162 |
| 342 | 20240221 | 134900 | 5774249300 | 37450 | 37450 | 37500 | 37450 | 175 |
| 343 | 20240221 | 134800 | 5767689600 | 37450 | 37500 | 37500 | 37450 | 236 |
| 344 | 20240221 | 134700 | 5758846350 | 37450 | 37500 | 37500 | 37450 | 314 |
| 345 | 20240221 | 134600 | 5747080250 | 37500 | 37450 | 37500 | 37450 | 150 |
| 346 | 20240221 | 134500 | 5741456900 | 37450 | 37450 | 37500 | 37450 | 144 |
| 347 | 20240221 | 134400 | 5736059300 | 37500 | 37450 | 37500 | 37450 | 48 |
| 348 | 20240221 | 134300 | 5734259650 | 37500 | 37500 | 37500 | 37450 | 336 |
| 349 | 20240221 | 134200 | 5721667900 | 37450 | 37450 | 37500 | 37450 | 94 |
| 350 | 20240221 | 134100 | 5718144250 | 37500 | 37500 | 37500 | 37450 | 100 |
| 351 | 20240221 | 134000 | 5714395450 | 37450 | 37450 | 37500 | 37450 | 258 |
| 352 | 20240221 | 133900 | 5704731600 | 37450 | 37450 | 37500 | 37450 | 1211 |
| 353 | 20240221 | 133800 | 5659370650 | 37500 | 37450 | 37500 | 37450 | 118 |
| 354 | 20240221 | 133700 | 5654947050 | 37450 | 37500 | 37500 | 37450 | 247 |
| 355 | 20240221 | 133600 | 5645691200 | 37450 | 37500 | 37500 | 37450 | 124 |
| 356 | 20240221 | 133500 | 5641042650 | 37500 | 37500 | 37500 | 37450 | 165 |
| 357 | 20240221 | 133400 | 5634856400 | 37450 | 37500 | 37500 | 37450 | 60 |
| 358 | 20240221 | 133300 | 5632608600 | 37500 | 37450 | 37500 | 37400 | 162 |
| 359 | 20240221 | 133200 | 5626540650 | 37400 | 37400 | 37500 | 37400 | 219 |
| 360 | 20240221 | 133100 | 5618341600 | 37500 | 37450 | 37500 | 37400 | 184 |
| 361 | 20240221 | 133000 | 5611450250 | 37400 | 37400 | 37500 | 37400 | 162 |
| 362 | 20240221 | 132900 | 5605391100 | 37450 | 37450 | 37500 | 37400 | 89 |
| 363 | 20240221 | 132800 | 5602057450 | 37500 | 37400 | 37500 | 37400 | 160 |
| 364 | 20240221 | 132700 | 5596064450 | 37400 | 37500 | 37500 | 37400 | 230 |
| 365 | 20240221 | 132600 | 5587462250 | 37450 | 37400 | 37450 | 37400 | 242 |
| 366 | 20240221 | 132500 | 5578407550 | 37450 | 37400 | 37450 | 37400 | 63 |
| 367 | 20240221 | 132400 | 5576048300 | 37400 | 37500 | 37500 | 37400 | 395 |
| 368 | 20240221 | 132300 | 5561271950 | 37500 | 37400 | 37500 | 37350 | 150 |
| 369 | 20240221 | 132200 | 5555662650 | 37500 | 37450 | 37500 | 37400 | 2874 |
| 370 | 20240221 | 132100 | 5447942300 | 37400 | 37400 | 37400 | 37400 | 543 |
| 371 | 20240221 | 132000 | 5427634100 | 37350 | 37400 | 37400 | 37350 | 1493 |
| 372 | 20240221 | 131900 | 5371865200 | 37400 | 37350 | 37400 | 37350 | 1044 |
| 373 | 20240221 | 131800 | 5332821750 | 37350 | 37350 | 37400 | 37350 | 350 |
| 374 | 20240221 | 131700 | 5319745450 | 37350 | 37350 | 37350 | 37350 | 29 |
| 375 | 20240221 | 131600 | 5318662300 | 37400 | 37350 | 37400 | 37350 | 219 |
| 376 | 20240221 | 131500 | 5310479750 | 37350 | 37350 | 37400 | 37350 | 152 |
| 377 | 20240221 | 131400 | 5304802500 | 37400 | 37350 | 37400 | 37350 | 138 |
| 378 | 20240221 | 131300 | 5299644400 | 37350 | 37350 | 37350 | 37350 | 90 |
| 379 | 20240221 | 131200 | 5296282900 | 37350 | 37300 | 37350 | 37300 | 245 |
| 380 | 20240221 | 131100 | 5287142500 | 37300 | 37350 | 37350 | 37300 | 210 |
| 381 | 20240221 | 131000 | 5279303500 | 37350 | 37350 | 37350 | 37300 | 1110 |
| 382 | 20240221 | 130900 | 5237845550 | 37350 | 37400 | 37400 | 37350 | 730 |
| 383 | 20240221 | 130800 | 5210572650 | 37400 | 37400 | 37400 | 37350 | 698 |
| 384 | 20240221 | 130700 | 5184468650 | 37400 | 37350 | 37450 | 37350 | 149 |
| 385 | 20240221 | 130600 | 5178895550 | 37400 | 37400 | 37400 | 37400 | 1083 |
| 386 | 20240221 | 130500 | 5138391350 | 37400 | 37450 | 37450 | 37400 | 1085 |
| 387 | 20240221 | 130400 | 5097765900 | 37500 | 37450 | 37500 | 37450 | 87 |
| 388 | 20240221 | 130300 | 5094505150 | 37450 | 37450 | 37450 | 37450 | 212 |
| 389 | 20240221 | 130200 | 5086565750 | 37450 | 37500 | 37500 | 37450 | 288 |
| 390 | 20240221 | 130100 | 5075775950 | 37450 | 37450 | 37450 | 37450 | 31 |
| 391 | 20240221 | 130000 | 5074615000 | 37500 | 37450 | 37500 | 37450 | 90 |
| 392 | 20240221 | 125900 | 5071241650 | 37450 | 37450 | 37450 | 37450 | 274 |
| 393 | 20240221 | 125800 | 5060980350 | 37450 | 37450 | 37500 | 37450 | 113 |
| 394 | 20240221 | 125700 | 5056744150 | 37450 | 37450 | 37500 | 37450 | 212 |
| 395 | 20240221 | 125600 | 5048799100 | 37450 | 37450 | 37500 | 37450 | 551 |
| 396 | 20240221 | 125500 | 5028161800 | 37450 | 37450 | 37450 | 37450 | 481 |
| 397 | 20240221 | 125400 | 5010148350 | 37450 | 37450 | 37500 | 37450 | 705 |
| 398 | 20240221 | 125300 | 4983712400 | 37450 | 37500 | 37550 | 37450 | 126 |
| 399 | 20240221 | 125200 | 4978987650 | 37500 | 37450 | 37500 | 37450 | 104 |
| 400 | 20240221 | 125100 | 4975089000 | 37450 | 37500 | 37500 | 37450 | 180 |
| 401 | 20240221 | 125000 | 4968345650 | 37450 | 37450 | 37500 | 37450 | 100 |
| 402 | 20240221 | 124900 | 4964596700 | 37450 | 37450 | 37500 | 37450 | 34 |
| 403 | 20240221 | 124800 | 4963323150 | 37450 | 37500 | 37500 | 37450 | 234 |
| 404 | 20240221 | 124700 | 4954556700 | 37450 | 37500 | 37500 | 37450 | 7 |
| 405 | 20240221 | 124600 | 4954294500 | 37450 | 37500 | 37500 | 37450 | 164 |
| 406 | 20240221 | 124500 | 4948145850 | 37450 | 37450 | 37450 | 37450 | 27 |
| 407 | 20240221 | 124400 | 4947134700 | 37450 | 37450 | 37500 | 37450 | 192 |
| 408 | 20240221 | 124300 | 4939941650 | 37500 | 37500 | 37500 | 37450 | 174 |
| 409 | 20240221 | 124200 | 4933417850 | 37500 | 37450 | 37550 | 37450 | 320 |
| 410 | 20240221 | 124100 | 4921422400 | 37450 | 37500 | 37500 | 37450 | 257 |
| 411 | 20240221 | 124000 | 4911797100 | 37500 | 37400 | 37500 | 37400 | 272 |
| 412 | 20240221 | 123900 | 4901601550 | 37400 | 37500 | 37500 | 37350 | 59 |
| 413 | 20240221 | 123800 | 4899392350 | 37450 | 37400 | 37450 | 37400 | 469 |
| 414 | 20240221 | 123700 | 4881846450 | 37400 | 37400 | 37400 | 37350 | 49 |
| 415 | 20240221 | 123600 | 4880016000 | 37400 | 37400 | 37400 | 37350 | 783 |
| 416 | 20240221 | 123500 | 4850732000 | 37350 | 37350 | 37350 | 37350 | 62 |
| 417 | 20240221 | 123400 | 4848416300 | 37350 | 37350 | 37400 | 37350 | 251 |
| 418 | 20240221 | 123300 | 4839037200 | 37350 | 37350 | 37350 | 37350 | 33 |
| 419 | 20240221 | 123200 | 4837804650 | 37400 | 37350 | 37400 | 37350 | 1040 |
| 420 | 20240221 | 123100 | 4798958100 | 37350 | 37400 | 37400 | 37350 | 124 |
| 421 | 20240221 | 123000 | 4794321650 | 37350 | 37350 | 37400 | 37350 | 210 |
| 422 | 20240221 | 122900 | 4786474600 | 37350 | 37350 | 37350 | 37350 | 35 |
| 423 | 20240221 | 122800 | 4785167350 | 37400 | 37350 | 37400 | 37350 | 717 |
| 424 | 20240221 | 122700 | 4758384100 | 37350 | 37350 | 37400 | 37350 | 91 |
| 425 | 20240221 | 122600 | 4754983200 | 37350 | 37400 | 37400 | 37350 | 456 |
| 426 | 20240221 | 122500 | 4737945650 | 37400 | 37350 | 37400 | 37350 | 197 |
| 427 | 20240221 | 122400 | 4730578650 | 37350 | 37350 | 37400 | 37350 | 322 |
| 428 | 20240221 | 122300 | 4718549000 | 37400 | 37350 | 37450 | 37350 | 91 |
| 429 | 20240221 | 122200 | 4715146850 | 37350 | 37450 | 37450 | 37350 | 309 |
| 430 | 20240221 | 122100 | 4703596550 | 37400 | 37350 | 37400 | 37350 | 133 |
| 431 | 20240221 | 122000 | 4698622550 | 37400 | 37400 | 37450 | 37400 | 1244 |
| 432 | 20240221 | 121900 | 4652093950 | 37400 | 37400 | 37400 | 37400 | 157 |
| 433 | 20240221 | 121800 | 4646222150 | 37400 | 37400 | 37450 | 37400 | 112 |
| 434 | 20240221 | 121700 | 4642029300 | 37450 | 37400 | 37450 | 37400 | 153 |
| 435 | 20240221 | 121600 | 4636307050 | 37400 | 37400 | 37450 | 37400 | 83 |
| 436 | 20240221 | 121500 | 4633200250 | 37400 | 37450 | 37450 | 37400 | 56 |
| 437 | 20240221 | 121400 | 4631104500 | 37350 | 37350 | 37400 | 37350 | 417 |
| 438 | 20240221 | 121300 | 4615518100 | 37350 | 37350 | 37350 | 37350 | 2134 |
| 439 | 20240221 | 121200 | 4535813200 | 37350 | 37400 | 37450 | 37350 | 934 |
| 440 | 20240221 | 121100 | 4500885300 | 37450 | 37450 | 37450 | 37450 | 613 |
| 441 | 20240221 | 121000 | 4477928450 | 37450 | 37500 | 37500 | 37450 | 1456 |
| 442 | 20240221 | 120900 | 4423340650 | 37500 | 37500 | 37500 | 37500 | 1 |
| 443 | 20240221 | 120800 | 4423303150 | 37500 | 37550 | 37550 | 37500 | 240 |
| 444 | 20240221 | 120700 | 4414292500 | 37550 | 37550 | 37550 | 37500 | 342 |
| 445 | 20240221 | 120600 | 4401465850 | 37550 | 37500 | 37550 | 37500 | 159 |
| 446 | 20240221 | 120500 | 4395495850 | 37500 | 37550 | 37550 | 37500 | 106 |
| 447 | 20240221 | 120400 | 4391519300 | 37550 | 37550 | 37550 | 37500 | 504 |
| 448 | 20240221 | 120300 | 4372595250 | 37500 | 37500 | 37550 | 37500 | 265 |
| 449 | 20240221 | 120200 | 4362657500 | 37550 | 37550 | 37600 | 37550 | 241 |
| 450 | 20240221 | 120100 | 4353603700 | 37550 | 37550 | 37550 | 37550 | 26 |
| 451 | 20240221 | 120000 | 4352627400 | 37550 | 37550 | 37600 | 37550 | 150 |
| 452 | 20240221 | 115900 | 4346992500 | 37550 | 37600 | 37600 | 37550 | 541 |
| 453 | 20240221 | 115800 | 4326677750 | 37550 | 37600 | 37600 | 37550 | 86 |
| 454 | 20240221 | 115700 | 4323444900 | 37550 | 37550 | 37600 | 37550 | 303 |
| 455 | 20240221 | 115600 | 4312066250 | 37550 | 37550 | 37600 | 37550 | 242 |
| 456 | 20240221 | 115500 | 4302976000 | 37550 | 37600 | 37600 | 37550 | 135 |
| 457 | 20240221 | 115400 | 4297900150 | 37600 | 37600 | 37600 | 37600 | 74 |
| 458 | 20240221 | 115300 | 4295117750 | 37550 | 37600 | 37600 | 37550 | 59 |
| 459 | 20240221 | 115200 | 4292900850 | 37600 | 37550 | 37600 | 37550 | 183 |
| 460 | 20240221 | 115100 | 4286020450 | 37600 | 37550 | 37650 | 37550 | 118 |
| 461 | 20240221 | 115000 | 4281588350 | 37550 | 37650 | 37650 | 37550 | 127 |
| 462 | 20240221 | 114900 | 4276809750 | 37600 | 37600 | 37600 | 37600 | 158 |
| 463 | 20240221 | 114800 | 4270868950 | 37600 | 37650 | 37650 | 37600 | 92 |
| 464 | 20240221 | 114700 | 4267406600 | 37600 | 37600 | 37600 | 37600 | 28 |
| 465 | 20240221 | 114600 | 4266353800 | 37550 | 37600 | 37600 | 37550 | 500 |
| 466 | 20240221 | 114500 | 4247562450 | 37550 | 37550 | 37550 | 37550 | 30 |
| 467 | 20240221 | 114400 | 4246435950 | 37550 | 37600 | 37600 | 37550 | 344 |
| 468 | 20240221 | 114300 | 4233516400 | 37550 | 37550 | 37550 | 37550 | 25 |
| 469 | 20240221 | 114200 | 4232577650 | 37550 | 37600 | 37600 | 37500 | 398 |
| 470 | 20240221 | 114100 | 4217630800 | 37550 | 37550 | 37550 | 37550 | 36 |
| 471 | 20240221 | 114000 | 4216279000 | 37550 | 37550 | 37550 | 37500 | 53 |
| 472 | 20240221 | 113900 | 4214290250 | 37550 | 37600 | 37600 | 37550 | 645 |
| 473 | 20240221 | 113800 | 4190057400 | 37600 | 37600 | 37600 | 37600 | 159 |
| 474 | 20240221 | 113700 | 4184079000 | 37650 | 37600 | 37650 | 37600 | 95 |
| 475 | 20240221 | 113600 | 4180503400 | 37600 | 37600 | 37600 | 37600 | 238 |
| 476 | 20240221 | 113500 | 4171554600 | 37650 | 37600 | 37650 | 37600 | 67 |
| 477 | 20240221 | 113400 | 4169032350 | 37600 | 37600 | 37650 | 37600 | 45 |
| 478 | 20240221 | 113300 | 4167339350 | 37650 | 37600 | 37650 | 37600 | 123 |
| 479 | 20240221 | 113200 | 4162709900 | 37600 | 37600 | 37600 | 37600 | 691 |
| 480 | 20240221 | 113100 | 4136728300 | 37650 | 37600 | 37650 | 37600 | 118 |
| 481 | 20240221 | 113000 | 4132288400 | 37600 | 37600 | 37600 | 37600 | 953 |
| 482 | 20240221 | 112900 | 4096455600 | 37600 | 37700 | 37700 | 37600 | 2622 |
| 483 | 20240221 | 112800 | 3997731550 | 37700 | 37650 | 37700 | 37650 | 206 |
| 484 | 20240221 | 112700 | 3989971150 | 37650 | 37650 | 37700 | 37650 | 125 |
| 485 | 20240221 | 112600 | 3985260200 | 37650 | 37650 | 37700 | 37650 | 121 |
| 486 | 20240221 | 112500 | 3980701000 | 37700 | 37650 | 37700 | 37650 | 424 |
| 487 | 20240221 | 112400 | 3964733750 | 37700 | 37650 | 37700 | 37650 | 72 |
| 488 | 20240221 | 112300 | 3962021650 | 37700 | 37650 | 37700 | 37650 | 183 |
| 489 | 20240221 | 112200 | 3955124500 | 37700 | 37700 | 37700 | 37650 | 107 |
| 490 | 20240221 | 112100 | 3951091900 | 37700 | 37650 | 37700 | 37650 | 275 |
| 491 | 20240221 | 112000 | 3940732350 | 37700 | 37650 | 37700 | 37650 | 116 |
| 492 | 20240221 | 111900 | 3936359550 | 37700 | 37700 | 37700 | 37650 | 211 |
| 493 | 20240221 | 111800 | 3928406150 | 37700 | 37700 | 37700 | 37650 | 67 |
| 494 | 20240221 | 111700 | 3925881850 | 37700 | 37650 | 37700 | 37650 | 275 |
| 495 | 20240221 | 111600 | 3915524350 | 37650 | 37700 | 37700 | 37650 | 50 |
| 496 | 20240221 | 111500 | 3913641500 | 37650 | 37650 | 37700 | 37650 | 131 |
| 497 | 20240221 | 111400 | 3908706450 | 37650 | 37650 | 37650 | 37650 | 511 |
| 498 | 20240221 | 111300 | 3889467300 | 37700 | 37650 | 37700 | 37650 | 93 |
| 499 | 20240221 | 111200 | 3885961500 | 37700 | 37700 | 37700 | 37700 | 45 |
| 500 | 20240221 | 111100 | 3884265000 | 37650 | 37650 | 37700 | 37650 | 191 |
| 501 | 20240221 | 111000 | 3877071050 | 37650 | 37650 | 37650 | 37650 | 6 |
| 502 | 20240221 | 110900 | 3876845150 | 37650 | 37600 | 37650 | 37600 | 6 |
| 503 | 20240221 | 110800 | 3876619300 | 37650 | 37650 | 37650 | 37650 | 99 |
| 504 | 20240221 | 110700 | 3872891950 | 37650 | 37650 | 37650 | 37650 | 405 |
| 505 | 20240221 | 110600 | 3857643700 | 37650 | 37700 | 37700 | 37650 | 49 |
| 506 | 20240221 | 110500 | 3855796500 | 37700 | 37650 | 37700 | 37650 | 1548 |
| 507 | 20240221 | 110400 | 3797438500 | 37600 | 37600 | 37600 | 37600 | 209 |
| 508 | 20240221 | 110300 | 3789580100 | 37600 | 37600 | 37650 | 37600 | 1899 |
| 509 | 20240221 | 110200 | 3718177450 | 37550 | 37550 | 37600 | 37550 | 1375 |
| 510 | 20240221 | 110100 | 3666477900 | 37550 | 37550 | 37600 | 37550 | 123 |
| 511 | 20240221 | 110000 | 3661855600 | 37450 | 37600 | 37600 | 37450 | 2633 |
| 512 | 20240221 | 105900 | 3563051850 | 37600 | 37600 | 37650 | 37600 | 245 |
| 513 | 20240221 | 105800 | 3553830600 | 37600 | 37650 | 37650 | 37600 | 64 |
| 514 | 20240221 | 105700 | 3551422800 | 37650 | 37700 | 37700 | 37550 | 1517 |
| 515 | 20240221 | 105600 | 3494348800 | 37650 | 37650 | 37650 | 37650 | 685 |
| 516 | 20240221 | 105500 | 3468558550 | 37700 | 37700 | 37700 | 37650 | 130 |
| 517 | 20240221 | 105400 | 3463660800 | 37650 | 37650 | 37650 | 37600 | 332 |
| 518 | 20240221 | 105300 | 3451166100 | 37650 | 37650 | 37700 | 37650 | 271 |
| 519 | 20240221 | 105200 | 3440953650 | 37650 | 37650 | 37700 | 37650 | 35 |
| 520 | 20240221 | 105100 | 3439635250 | 37600 | 37600 | 37650 | 37600 | 113 |
| 521 | 20240221 | 105000 | 3435383800 | 37650 | 37650 | 37650 | 37550 | 1053 |
| 522 | 20240221 | 104900 | 3395751900 | 37650 | 37650 | 37700 | 37650 | 344 |
| 523 | 20240221 | 104800 | 3382796800 | 37650 | 37650 | 37700 | 37650 | 153 |
| 524 | 20240221 | 104700 | 3377032050 | 37650 | 37700 | 37700 | 37550 | 113 |
| 525 | 20240221 | 104600 | 3372782400 | 37550 | 37600 | 37650 | 37550 | 673 |
| 526 | 20240221 | 104500 | 3347482400 | 37600 | 37650 | 37650 | 37600 | 158 |
| 527 | 20240221 | 104400 | 3341536250 | 37650 | 37550 | 37650 | 37550 | 339 |
| 528 | 20240221 | 104300 | 3328793250 | 37650 | 37550 | 37650 | 37550 | 265 |
| 529 | 20240221 | 104200 | 3318833100 | 37550 | 37550 | 37550 | 37550 | 101 |
| 530 | 20240221 | 104100 | 3315040550 | 37450 | 37550 | 37550 | 37450 | 860 |
| 531 | 20240221 | 104000 | 3282777600 | 37550 | 37600 | 37600 | 37500 | 112 |
| 532 | 20240221 | 103900 | 3278574800 | 37550 | 37500 | 37600 | 37500 | 1051 |
| 533 | 20240221 | 103800 | 3239117400 | 37450 | 37400 | 37500 | 37400 | 1559 |
| 534 | 20240221 | 103700 | 3180787600 | 37350 | 37350 | 37400 | 37350 | 599 |
| 535 | 20240221 | 103600 | 3158390200 | 37400 | 37350 | 37400 | 37350 | 911 |
| 536 | 20240221 | 103500 | 3124351200 | 37400 | 37350 | 37400 | 37350 | 391 |
| 537 | 20240221 | 103400 | 3109731550 | 37350 | 37400 | 37400 | 37350 | 693 |
| 538 | 20240221 | 103300 | 3083815450 | 37350 | 37350 | 37400 | 37350 | 417 |
| 539 | 20240221 | 103200 | 3068231350 | 37400 | 37350 | 37400 | 37350 | 195 |
| 540 | 20240221 | 103100 | 3060947700 | 37400 | 37350 | 37400 | 37350 | 126 |
| 541 | 20240221 | 103000 | 3056238850 | 37400 | 37350 | 37400 | 37350 | 221 |
| 542 | 20240221 | 102900 | 3047983400 | 37350 | 37350 | 37400 | 37350 | 256 |
| 543 | 20240221 | 102800 | 3038417950 | 37350 | 37350 | 37350 | 37350 | 96 |
| 544 | 20240221 | 102700 | 3034832350 | 37400 | 37400 | 37400 | 37300 | 2404 |
| 545 | 20240221 | 102600 | 2945094250 | 37300 | 37300 | 37400 | 37300 | 496 |
| 546 | 20240221 | 102500 | 2926583550 | 37350 | 37300 | 37350 | 37300 | 547 |
| 547 | 20240221 | 102400 | 2906162900 | 37300 | 37300 | 37350 | 37250 | 1538 |
| 548 | 20240221 | 102300 | 2848801050 | 37300 | 37350 | 37350 | 37300 | 1484 |
| 549 | 20240221 | 102200 | 2793393050 | 37350 | 37350 | 37350 | 37350 | 140 |
| 550 | 20240221 | 102100 | 2788164050 | 37300 | 37350 | 37350 | 37300 | 1063 |
| 551 | 20240221 | 102000 | 2748479050 | 37300 | 37350 | 37400 | 37300 | 547 |
| 552 | 20240221 | 101900 | 2728050100 | 37350 | 37350 | 37400 | 37350 | 1170 |
| 553 | 20240221 | 101800 | 2684347400 | 37350 | 37350 | 37400 | 37350 | 208 |
| 554 | 20240221 | 101700 | 2676576550 | 37400 | 37400 | 37400 | 37350 | 1443 |
| 555 | 20240221 | 101600 | 2622640400 | 37350 | 37350 | 37400 | 37300 | 357 |
| 556 | 20240221 | 101500 | 2609313300 | 37300 | 37350 | 37400 | 37300 | 4692 |
| 557 | 20240221 | 101400 | 2434192150 | 37400 | 37400 | 37400 | 37350 | 454 |
| 558 | 20240221 | 101300 | 2417224350 | 37400 | 37450 | 37450 | 37400 | 965 |
| 559 | 20240221 | 101200 | 2381133050 | 37450 | 37450 | 37450 | 37400 | 284 |
| 560 | 20240221 | 101100 | 2370510050 | 37450 | 37450 | 37500 | 37400 | 868 |
| 561 | 20240221 | 101000 | 2338006850 | 37450 | 37500 | 37500 | 37400 | 1166 |
| 562 | 20240221 | 100900 | 2294367700 | 37400 | 37450 | 37450 | 37400 | 4000 |
| 563 | 20240221 | 100800 | 2144737650 | 37400 | 37500 | 37500 | 37400 | 2260 |
| 564 | 20240221 | 100700 | 2060164950 | 37500 | 37500 | 37500 | 37450 | 466 |
| 565 | 20240221 | 100600 | 2042694150 | 37500 | 37450 | 37500 | 37450 | 476 |
| 566 | 20240221 | 100500 | 2024845650 | 37450 | 37450 | 37550 | 37450 | 1045 |
| 567 | 20240221 | 100400 | 1985665300 | 37500 | 37550 | 37550 | 37450 | 2693 |
| 568 | 20240221 | 100300 | 1884718150 | 37550 | 37550 | 37550 | 37550 | 701 |
| 569 | 20240221 | 100200 | 1858395600 | 37550 | 37550 | 37550 | 37500 | 225 |
| 570 | 20240221 | 100100 | 1849947050 | 37550 | 37550 | 37600 | 37550 | 310 |
| 571 | 20240221 | 100000 | 1838306500 | 37550 | 37600 | 37600 | 37550 | 222 |
| 572 | 20240221 | 095900 | 1829967050 | 37600 | 37600 | 37600 | 37600 | 1 |
| 573 | 20240221 | 095800 | 1829929450 | 37600 | 37550 | 37600 | 37550 | 310 |
| 574 | 20240221 | 095700 | 1818286450 | 37550 | 37550 | 37550 | 37550 | 394 |
| 575 | 20240221 | 095600 | 1803491750 | 37600 | 37600 | 37600 | 37550 | 503 |
| 576 | 20240221 | 095500 | 1784580050 | 37600 | 37600 | 37650 | 37600 | 256 |
| 577 | 20240221 | 095400 | 1774951800 | 37550 | 37550 | 37650 | 37550 | 286 |
| 578 | 20240221 | 095300 | 1764212300 | 37500 | 37500 | 37600 | 37500 | 3108 |
| 579 | 20240221 | 095200 | 1647473650 | 37550 | 37500 | 37550 | 37500 | 975 |
| 580 | 20240221 | 095100 | 1610896750 | 37500 | 37550 | 37550 | 37500 | 2911 |
| 581 | 20240221 | 095000 | 1501621600 | 37550 | 37600 | 37600 | 37550 | 84 |
| 582 | 20240221 | 094900 | 1498467300 | 37600 | 37600 | 37600 | 37600 | 305 |
| 583 | 20240221 | 094800 | 1486999300 | 37600 | 37700 | 37700 | 37600 | 795 |
| 584 | 20240221 | 094700 | 1457101800 | 37700 | 37650 | 37700 | 37600 | 409 |
| 585 | 20240221 | 094600 | 1441709250 | 37650 | 37650 | 37650 | 37650 | 130 |
| 586 | 20240221 | 094500 | 1436814750 | 37650 | 37700 | 37700 | 37650 | 209 |
| 587 | 20240221 | 094400 | 1428938550 | 37650 | 37700 | 37750 | 37650 | 962 |
| 588 | 20240221 | 094300 | 1392674300 | 37750 | 37700 | 37750 | 37700 | 221 |
| 589 | 20240221 | 094200 | 1384342050 | 37700 | 37700 | 37750 | 37700 | 270 |
| 590 | 20240221 | 094100 | 1374157800 | 37600 | 37600 | 37650 | 37600 | 902 |
| 591 | 20240221 | 094000 | 1340238600 | 37600 | 37650 | 37650 | 37600 | 429 |
| 592 | 20240221 | 093900 | 1324097550 | 37650 | 37650 | 37650 | 37650 | 541 |
| 593 | 20240221 | 093800 | 1303728900 | 37650 | 37600 | 37750 | 37600 | 698 |
| 594 | 20240221 | 093700 | 1277481000 | 37750 | 37600 | 37800 | 37600 | 580 |
| 595 | 20240221 | 093600 | 1255672650 | 37600 | 37800 | 37800 | 37600 | 4370 |
| 596 | 20240221 | 093500 | 1091029300 | 37800 | 37850 | 37850 | 37800 | 132 |
| 597 | 20240221 | 093400 | 1086037750 | 37850 | 37900 | 37900 | 37800 | 906 |
| 598 | 20240221 | 093300 | 1051747750 | 37900 | 37850 | 38000 | 37850 | 528 |
| 599 | 20240221 | 093200 | 1031730550 | 37900 | 38000 | 38050 | 37900 | 595 |
| 600 | 20240221 | 093100 | 1009167100 | 37950 | 38000 | 38050 | 37900 | 202 |
| 601 | 20240221 | 093000 | 1001497550 | 38050 | 37950 | 38050 | 37900 | 249 |
| 602 | 20240221 | 092900 | 992052050 | 37900 | 37950 | 38000 | 37900 | 726 |
| 603 | 20240221 | 092800 | 964493350 | 37950 | 37900 | 37950 | 37900 | 186 |
| 604 | 20240221 | 092700 | 957438900 | 37950 | 37850 | 37950 | 37800 | 469 |
| 605 | 20240221 | 092600 | 939682800 | 37800 | 37850 | 37850 | 37800 | 109 |
| 606 | 20240221 | 092500 | 935561700 | 37850 | 37850 | 37850 | 37850 | 180 |
| 607 | 20240221 | 092400 | 928748700 | 37900 | 37800 | 37900 | 37800 | 504 |
| 608 | 20240221 | 092300 | 909695350 | 37850 | 37900 | 37900 | 37800 | 442 |
| 609 | 20240221 | 092200 | 892967850 | 37900 | 37900 | 37950 | 37900 | 245 |
| 610 | 20240221 | 092100 | 883682200 | 37900 | 37900 | 37900 | 37900 | 149 |
| 611 | 20240221 | 092000 | 878035100 | 37900 | 37800 | 37900 | 37800 | 2095 |
| 612 | 20240221 | 091900 | 798708500 | 37800 | 37900 | 37900 | 37800 | 1710 |
| 613 | 20240221 | 091800 | 734033300 | 37850 | 37850 | 37950 | 37850 | 548 |
| 614 | 20240221 | 091700 | 713273950 | 37850 | 37800 | 37850 | 37800 | 756 |
| 615 | 20240221 | 091600 | 684685050 | 37800 | 37750 | 37900 | 37750 | 1909 |
| 616 | 20240221 | 091500 | 612428150 | 37800 | 37900 | 37950 | 37750 | 1325 |
| 617 | 20240221 | 091400 | 562302100 | 37900 | 37750 | 37900 | 37750 | 448 |
| 618 | 20240221 | 091300 | 545336300 | 37850 | 37750 | 37850 | 37650 | 880 |
| 619 | 20240221 | 091200 | 512142250 | 37800 | 37850 | 37850 | 37750 | 719 |
| 620 | 20240221 | 091100 | 484953850 | 37850 | 38100 | 38100 | 37850 | 1604 |
| 621 | 20240221 | 091000 | 424024250 | 38100 | 38000 | 38150 | 37950 | 729 |
| 622 | 20240221 | 090900 | 396285700 | 38000 | 38050 | 38100 | 38000 | 403 |
| 623 | 20240221 | 090800 | 380949400 | 38050 | 38000 | 38050 | 38000 | 117 |
| 624 | 20240221 | 090700 | 376501350 | 38000 | 38000 | 38000 | 37950 | 210 |
| 625 | 20240221 | 090600 | 368523150 | 37950 | 38000 | 38000 | 37900 | 886 |
| 626 | 20240221 | 090500 | 334871700 | 38000 | 38050 | 38050 | 38000 | 800 |
| 627 | 20240221 | 090400 | 304464900 | 38050 | 38000 | 38100 | 38000 | 451 |
| 628 | 20240221 | 090300 | 287304300 | 37950 | 37800 | 38000 | 37800 | 3204 |
| 629 | 20240221 | 090200 | 165805700 | 37800 | 37650 | 37800 | 37650 | 542 |
| 630 | 20240221 | 090100 | 145345800 | 37650 | 37750 | 37800 | 37650 | 1325 |
| 631 | 20240221 | 090000 | 95390300 | 37800 | 37750 | 37850 | 37750 | 2123 |