34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 191800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 9079 |
| 3 | 20240221 | 191700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20240221 | 191600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20240221 | 191500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20240221 | 191400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20240221 | 191300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20240221 | 191200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20240221 | 191100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20240221 | 191000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20240221 | 190900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20240221 | 190800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20240221 | 190700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20240221 | 190600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20240221 | 190500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20240221 | 190400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20240221 | 190300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20240221 | 190200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20240221 | 190100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20240221 | 190000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20240221 | 185900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20240221 | 185800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20240221 | 185700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20240221 | 185600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20240221 | 185500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20240221 | 185400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20240221 | 185300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20240221 | 185200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20240221 | 185100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20240221 | 185000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20240221 | 184900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20240221 | 184800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 9079 |
| 33 | 20240221 | 184700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20240221 | 184600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20240221 | 184500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20240221 | 184400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20240221 | 184300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20240221 | 184200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20240221 | 184100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20240221 | 184000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20240221 | 183900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20240221 | 183800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20240221 | 183700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20240221 | 183600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20240221 | 183500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20240221 | 183400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20240221 | 183300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20240221 | 183200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20240221 | 183100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20240221 | 183000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20240221 | 182900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20240221 | 182800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20240221 | 182700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20240221 | 182600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20240221 | 182500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20240221 | 182400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20240221 | 182300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20240221 | 182200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20240221 | 182100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20240221 | 182000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20240221 | 181900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20240221 | 181800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 9079 |
| 63 | 20240221 | 181700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20240221 | 181600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20240221 | 181500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20240221 | 181400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20240221 | 181300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20240221 | 181200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20240221 | 181100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20240221 | 181000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20240221 | 180900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20240221 | 180800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20240221 | 180700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20240221 | 180600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20240221 | 180500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20240221 | 180400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20240221 | 180300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20240221 | 180200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20240221 | 180100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20240221 | 180000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20240221 | 175900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20240221 | 175800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20240221 | 175700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20240221 | 175600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20240221 | 175500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20240221 | 175400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20240221 | 175300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20240221 | 175200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20240221 | 175100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20240221 | 175000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20240221 | 174900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20240221 | 174800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 9079 |
| 93 | 20240221 | 174700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20240221 | 174600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20240221 | 174500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20240221 | 174400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20240221 | 174300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20240221 | 174200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20240221 | 174100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20240221 | 174000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20240221 | 173900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20240221 | 173800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20240221 | 173700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20240221 | 173600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20240221 | 173500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20240221 | 173400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20240221 | 173300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20240221 | 173200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20240221 | 173100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20240221 | 173000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20240221 | 172900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20240221 | 172800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20240221 | 172700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20240221 | 172600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20240221 | 172500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20240221 | 172400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20240221 | 172300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20240221 | 172200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20240221 | 172100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20240221 | 172000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20240221 | 171900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20240221 | 171800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 9079 |
| 123 | 20240221 | 171700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20240221 | 171600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20240221 | 171500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20240221 | 171400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20240221 | 171300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20240221 | 171200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20240221 | 171100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20240221 | 171000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20240221 | 170900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20240221 | 170800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20240221 | 170700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20240221 | 170600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20240221 | 170500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20240221 | 170400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20240221 | 170300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20240221 | 170200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20240221 | 170100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20240221 | 170000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20240221 | 165900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20240221 | 165800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20240221 | 165700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20240221 | 165600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20240221 | 165500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20240221 | 165400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20240221 | 165300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20240221 | 165200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20240221 | 165100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20240221 | 165000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20240221 | 164900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20240221 | 164800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 9079 |
| 153 | 20240221 | 164700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20240221 | 164600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20240221 | 164500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20240221 | 164400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20240221 | 164300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20240221 | 164200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20240221 | 164100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20240221 | 164000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20240221 | 163900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20240221 | 163800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20240221 | 163700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20240221 | 163600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20240221 | 163500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20240221 | 163400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20240221 | 163300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20240221 | 163200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20240221 | 163100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20240221 | 163000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20240221 | 162900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20240221 | 162800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20240221 | 162700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20240221 | 162600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20240221 | 162500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20240221 | 162400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20240221 | 162300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20240221 | 162200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20240221 | 162100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20240221 | 162000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20240221 | 161900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20240221 | 161800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 9079 |
| 183 | 20240221 | 161700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20240221 | 161600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20240221 | 161500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20240221 | 161400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20240221 | 161300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20240221 | 161200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20240221 | 161100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20240221 | 161000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20240221 | 160900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20240221 | 160800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20240221 | 160700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20240221 | 160600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20240221 | 160500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20240221 | 160400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20240221 | 160300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20240221 | 160200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20240221 | 160100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20240221 | 160000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20240221 | 155900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20240221 | 155800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20240221 | 155700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20240221 | 155600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20240221 | 155500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20240221 | 155400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20240221 | 155300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20240221 | 155200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20240221 | 155100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20240221 | 155000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20240221 | 154900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20240221 | 154800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 9079 |
| 213 | 20240221 | 154700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20240221 | 154600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20240221 | 154500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20240221 | 154400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20240221 | 154300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20240221 | 154200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20240221 | 154100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20240221 | 154000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20240221 | 153900 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 222 | 20240221 | 153800 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 223 | 20240221 | 153700 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 224 | 20240221 | 153600 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20240221 | 153500 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 226 | 20240221 | 153400 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 227 | 20240221 | 153300 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 228 | 20240221 | 153200 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 229 | 20240221 | 153100 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 230 | 20240221 | 153000 | 19948507050 | 30000 | 30000 | 30000 | 30000 | 9079 |
| 231 | 20240221 | 152900 | 19676137050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 232 | 20240221 | 152800 | 19676137050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 233 | 20240221 | 152700 | 19676137050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 234 | 20240221 | 152600 | 19676137050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 235 | 20240221 | 152500 | 19676137050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 236 | 20240221 | 152400 | 19676137050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 237 | 20240221 | 152300 | 19676137050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 238 | 20240221 | 152200 | 19676137050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 239 | 20240221 | 152100 | 19676137050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 240 | 20240221 | 152000 | 19676137050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 241 | 20240221 | 151900 | 19676137050 | 30050 | 30100 | 30100 | 30000 | 1500 |
| 242 | 20240221 | 151800 | 19631086700 | 30100 | 30000 | 30100 | 30000 | 1999 |
| 243 | 20240221 | 151700 | 19570936100 | 30100 | 30050 | 30100 | 30000 | 2225 |
| 244 | 20240221 | 151600 | 19504098750 | 30000 | 30000 | 30100 | 30000 | 2376 |
| 245 | 20240221 | 151500 | 19432722650 | 30000 | 30050 | 30050 | 30000 | 1319 |
| 246 | 20240221 | 151400 | 19393100550 | 30050 | 30050 | 30050 | 30000 | 865 |
| 247 | 20240221 | 151300 | 19367112950 | 30050 | 30050 | 30100 | 30000 | 3208 |
| 248 | 20240221 | 151200 | 19270689700 | 30050 | 30000 | 30050 | 30000 | 1526 |
| 249 | 20240221 | 151100 | 19224846850 | 30000 | 29950 | 30050 | 29950 | 3864 |
| 250 | 20240221 | 151000 | 19108892750 | 29950 | 29950 | 30000 | 29950 | 854 |
| 251 | 20240221 | 150900 | 19083279100 | 30000 | 30000 | 30000 | 29950 | 1436 |
| 252 | 20240221 | 150800 | 19040221450 | 30000 | 29950 | 30000 | 29950 | 1030 |
| 253 | 20240221 | 150700 | 19009324950 | 30000 | 29950 | 30000 | 29950 | 444 |
| 254 | 20240221 | 150600 | 18996007900 | 29950 | 29900 | 30000 | 29900 | 2167 |
| 255 | 20240221 | 150500 | 18931057750 | 29900 | 29900 | 30000 | 29900 | 617 |
| 256 | 20240221 | 150400 | 18912576900 | 30000 | 29900 | 30000 | 29900 | 2507 |
| 257 | 20240221 | 150300 | 18837470600 | 29900 | 29950 | 29950 | 29900 | 1101 |
| 258 | 20240221 | 150200 | 18804533450 | 29950 | 29950 | 29950 | 29900 | 1073 |
| 259 | 20240221 | 150100 | 18772405200 | 29950 | 29900 | 29950 | 29900 | 1036 |
| 260 | 20240221 | 150000 | 18741384000 | 29900 | 29900 | 29950 | 29850 | 1386 |
| 261 | 20240221 | 145900 | 18699922700 | 29900 | 29950 | 29950 | 29850 | 2147 |
| 262 | 20240221 | 145800 | 18635741200 | 29950 | 29900 | 29950 | 29850 | 1131 |
| 263 | 20240221 | 145700 | 18601881050 | 29900 | 29850 | 29950 | 29850 | 2880 |
| 264 | 20240221 | 145600 | 18515767800 | 29850 | 29900 | 29950 | 29850 | 1777 |
| 265 | 20240221 | 145500 | 18462644850 | 29950 | 29950 | 29950 | 29900 | 3110 |
| 266 | 20240221 | 145400 | 18369599550 | 29900 | 29900 | 30000 | 29900 | 1939 |
| 267 | 20240221 | 145300 | 18311499800 | 30000 | 30000 | 30000 | 29900 | 2164 |
| 268 | 20240221 | 145200 | 18246681500 | 29950 | 29950 | 30000 | 29900 | 1829 |
| 269 | 20240221 | 145100 | 18191867100 | 29950 | 29950 | 29950 | 29900 | 1921 |
| 270 | 20240221 | 145000 | 18134342850 | 29950 | 30000 | 30000 | 29900 | 1992 |
| 271 | 20240221 | 144900 | 18074673450 | 30000 | 29900 | 30000 | 29900 | 1212 |
| 272 | 20240221 | 144800 | 18038386100 | 29900 | 29950 | 30000 | 29900 | 2313 |
| 273 | 20240221 | 144700 | 17969109400 | 29950 | 30000 | 30050 | 29900 | 3184 |
| 274 | 20240221 | 144600 | 17873683450 | 30000 | 29900 | 30000 | 29900 | 484 |
| 275 | 20240221 | 144500 | 17859190150 | 29900 | 29950 | 30000 | 29900 | 2734 |
| 276 | 20240221 | 144400 | 17777215900 | 29950 | 30000 | 30050 | 29950 | 1699 |
| 277 | 20240221 | 144300 | 17726255000 | 30050 | 29950 | 30050 | 29950 | 1433 |
| 278 | 20240221 | 144200 | 17683280150 | 30000 | 30000 | 30000 | 29900 | 1190 |
| 279 | 20240221 | 144100 | 17647610000 | 30000 | 29950 | 30000 | 29950 | 1898 |
| 280 | 20240221 | 144000 | 17590685950 | 29950 | 30000 | 30050 | 29950 | 1946 |
| 281 | 20240221 | 143900 | 17532316200 | 30050 | 29950 | 30050 | 29950 | 1621 |
| 282 | 20240221 | 143800 | 17483695100 | 29950 | 29950 | 30000 | 29950 | 2021 |
| 283 | 20240221 | 143700 | 17423081700 | 29950 | 30050 | 30050 | 29950 | 1883 |
| 284 | 20240221 | 143600 | 17366598600 | 30050 | 29950 | 30050 | 29950 | 1976 |
| 285 | 20240221 | 143500 | 17307317900 | 29950 | 30050 | 30050 | 29950 | 3395 |
| 286 | 20240221 | 143400 | 17205479850 | 30050 | 30050 | 30050 | 30000 | 1292 |
| 287 | 20240221 | 143300 | 17166679800 | 30050 | 30000 | 30050 | 30000 | 644 |
| 288 | 20240221 | 143200 | 17147334550 | 30000 | 29950 | 30050 | 29950 | 1775 |
| 289 | 20240221 | 143100 | 17094064550 | 30000 | 29950 | 30050 | 29950 | 2568 |
| 290 | 20240221 | 143000 | 17017028000 | 29950 | 29950 | 30000 | 29950 | 1579 |
| 291 | 20240221 | 142900 | 16969668350 | 29950 | 30000 | 30000 | 29900 | 1226 |
| 292 | 20240221 | 142800 | 16932933150 | 29950 | 29950 | 30000 | 29900 | 2610 |
| 293 | 20240221 | 142700 | 16854743450 | 29950 | 29900 | 30000 | 29900 | 2111 |
| 294 | 20240221 | 142600 | 16791466600 | 29950 | 29950 | 29950 | 29900 | 1054 |
| 295 | 20240221 | 142500 | 16759908400 | 29950 | 30050 | 30050 | 29900 | 8332 |
| 296 | 20240221 | 142400 | 16510000600 | 30000 | 30050 | 30050 | 30000 | 1797 |
| 297 | 20240221 | 142300 | 16456017900 | 30000 | 29950 | 30050 | 29900 | 4251 |
| 298 | 20240221 | 142200 | 16328539600 | 29900 | 29950 | 30000 | 29900 | 1286 |
| 299 | 20240221 | 142100 | 16290014550 | 29900 | 29900 | 30000 | 29900 | 10863 |
| 300 | 20240221 | 142000 | 15964302350 | 29900 | 29850 | 29900 | 29850 | 1229 |
| 301 | 20240221 | 141900 | 15927569100 | 29950 | 29950 | 29950 | 29850 | 2860 |
| 302 | 20240221 | 141800 | 15842003750 | 29950 | 29900 | 29950 | 29900 | 1849 |
| 303 | 20240221 | 141700 | 15786646350 | 29950 | 29950 | 29950 | 29900 | 1091 |
| 304 | 20240221 | 141600 | 15753985450 | 29950 | 29900 | 29950 | 29900 | 700 |
| 305 | 20240221 | 141500 | 15733027450 | 29900 | 29950 | 29950 | 29900 | 1516 |
| 306 | 20240221 | 141400 | 15687674550 | 29900 | 29900 | 29950 | 29900 | 2190 |
| 307 | 20240221 | 141300 | 15622110800 | 29950 | 29950 | 29950 | 29900 | 1971 |
| 308 | 20240221 | 141200 | 15563084250 | 29950 | 29950 | 29950 | 29900 | 1135 |
| 309 | 20240221 | 141100 | 15529107400 | 29900 | 29900 | 29950 | 29900 | 1217 |
| 310 | 20240221 | 141000 | 15492676200 | 29950 | 29900 | 29950 | 29900 | 1334 |
| 311 | 20240221 | 140900 | 15452741850 | 29950 | 29950 | 29950 | 29900 | 957 |
| 312 | 20240221 | 140800 | 15424086550 | 29950 | 29900 | 29950 | 29850 | 324 |
| 313 | 20240221 | 140700 | 15414391150 | 29900 | 29900 | 29950 | 29850 | 1040 |
| 314 | 20240221 | 140600 | 15383307200 | 29900 | 29850 | 29950 | 29850 | 1677 |
| 315 | 20240221 | 140500 | 15333122050 | 29900 | 29900 | 29950 | 29850 | 1102 |
| 316 | 20240221 | 140400 | 15300158950 | 29950 | 29900 | 29950 | 29900 | 1030 |
| 317 | 20240221 | 140300 | 15269341400 | 29950 | 29950 | 29950 | 29850 | 1205 |
| 318 | 20240221 | 140200 | 15233255350 | 29900 | 29950 | 29950 | 29900 | 628 |
| 319 | 20240221 | 140100 | 15214454150 | 29950 | 29850 | 29950 | 29850 | 913 |
| 320 | 20240221 | 140000 | 15187123250 | 29850 | 29950 | 29950 | 29850 | 1236 |
| 321 | 20240221 | 135900 | 15150144450 | 29950 | 29900 | 29950 | 29900 | 990 |
| 322 | 20240221 | 135800 | 15120497100 | 29950 | 29850 | 29950 | 29850 | 806 |
| 323 | 20240221 | 135700 | 15096375700 | 29900 | 29900 | 29900 | 29850 | 1295 |
| 324 | 20240221 | 135600 | 15057655300 | 29900 | 29900 | 29950 | 29850 | 874 |
| 325 | 20240221 | 135500 | 15031523250 | 29900 | 29850 | 29900 | 29850 | 1036 |
| 326 | 20240221 | 135400 | 15000557500 | 29900 | 29800 | 29950 | 29800 | 1008 |
| 327 | 20240221 | 135300 | 14970434750 | 29800 | 29850 | 29900 | 29800 | 980 |
| 328 | 20240221 | 135200 | 14941163350 | 29900 | 29900 | 29900 | 29850 | 784 |
| 329 | 20240221 | 135100 | 14917725700 | 29900 | 29850 | 29900 | 29850 | 939 |
| 330 | 20240221 | 135000 | 14889652900 | 29900 | 29850 | 29950 | 29850 | 1929 |
| 331 | 20240221 | 134900 | 14831996550 | 29900 | 29900 | 29900 | 29850 | 754 |
| 332 | 20240221 | 134800 | 14809452100 | 29900 | 29900 | 29950 | 29850 | 1397 |
| 333 | 20240221 | 134700 | 14767695200 | 29850 | 29850 | 29900 | 29850 | 813 |
| 334 | 20240221 | 134600 | 14743397450 | 29850 | 29950 | 29950 | 29850 | 1650 |
| 335 | 20240221 | 134500 | 14694093000 | 29950 | 29900 | 29950 | 29850 | 830 |
| 336 | 20240221 | 134400 | 14669254400 | 29900 | 29950 | 29950 | 29900 | 839 |
| 337 | 20240221 | 134300 | 14644144300 | 29950 | 29900 | 29950 | 29850 | 983 |
| 338 | 20240221 | 134200 | 14614762000 | 29900 | 29950 | 29950 | 29850 | 1099 |
| 339 | 20240221 | 134100 | 14581879850 | 29900 | 29900 | 29950 | 29850 | 908 |
| 340 | 20240221 | 134000 | 14554701750 | 29900 | 29900 | 29950 | 29850 | 976 |
| 341 | 20240221 | 133900 | 14525503550 | 29950 | 29950 | 29950 | 29900 | 1298 |
| 342 | 20240221 | 133800 | 14486658350 | 29900 | 29900 | 29950 | 29850 | 3948 |
| 343 | 20240221 | 133700 | 14368591650 | 29900 | 29900 | 29950 | 29900 | 474 |
| 344 | 20240221 | 133600 | 14354396950 | 29950 | 29950 | 30000 | 29950 | 3227 |
| 345 | 20240221 | 133500 | 14257660800 | 29950 | 30000 | 30000 | 29950 | 2926 |
| 346 | 20240221 | 133400 | 14169914750 | 29950 | 29950 | 29950 | 29900 | 1248 |
| 347 | 20240221 | 133300 | 14132541350 | 29950 | 29900 | 29950 | 29900 | 2014 |
| 348 | 20240221 | 133200 | 14072228850 | 29950 | 29900 | 29950 | 29900 | 1215 |
| 349 | 20240221 | 133100 | 14035851550 | 29950 | 29950 | 30000 | 29900 | 2985 |
| 350 | 20240221 | 133000 | 13946447000 | 29900 | 29900 | 29950 | 29900 | 1108 |
| 351 | 20240221 | 132900 | 13913290750 | 29900 | 29950 | 29950 | 29900 | 754 |
| 352 | 20240221 | 132800 | 13890727000 | 29950 | 29900 | 29950 | 29850 | 744 |
| 353 | 20240221 | 132700 | 13868475050 | 29850 | 29900 | 29900 | 29850 | 1656 |
| 354 | 20240221 | 132600 | 13818970400 | 29900 | 29900 | 29900 | 29850 | 555 |
| 355 | 20240221 | 132500 | 13802376300 | 29900 | 29900 | 29900 | 29850 | 1018 |
| 356 | 20240221 | 132400 | 13771962750 | 29900 | 29900 | 29900 | 29850 | 1206 |
| 357 | 20240221 | 132300 | 13735904100 | 29850 | 29900 | 29900 | 29850 | 811 |
| 358 | 20240221 | 132200 | 13711673250 | 29850 | 29800 | 29900 | 29800 | 1058 |
| 359 | 20240221 | 132100 | 13680107900 | 29850 | 29850 | 29850 | 29800 | 1162 |
| 360 | 20240221 | 132000 | 13645426650 | 29850 | 29800 | 29850 | 29800 | 845 |
| 361 | 20240221 | 131900 | 13620205850 | 29800 | 29750 | 29850 | 29750 | 434 |
| 362 | 20240221 | 131800 | 13607267550 | 29750 | 29800 | 29800 | 29750 | 2794 |
| 363 | 20240221 | 131700 | 13524018250 | 29750 | 29800 | 29800 | 29750 | 887 |
| 364 | 20240221 | 131600 | 13497586100 | 29800 | 29800 | 29800 | 29750 | 830 |
| 365 | 20240221 | 131500 | 13472862600 | 29800 | 29750 | 29800 | 29750 | 1749 |
| 366 | 20240221 | 131400 | 13420764250 | 29800 | 29800 | 29800 | 29750 | 252 |
| 367 | 20240221 | 131300 | 13413262900 | 29750 | 29750 | 29800 | 29750 | 1456 |
| 368 | 20240221 | 131200 | 13369907950 | 29800 | 29700 | 29800 | 29700 | 1118 |
| 369 | 20240221 | 131100 | 13336596000 | 29800 | 29750 | 29800 | 29700 | 1611 |
| 370 | 20240221 | 131000 | 13288624350 | 29750 | 29750 | 29800 | 29750 | 642 |
| 371 | 20240221 | 130900 | 13269504900 | 29800 | 29800 | 29800 | 29750 | 889 |
| 372 | 20240221 | 130800 | 13243021050 | 29800 | 29700 | 29800 | 29700 | 1441 |
| 373 | 20240221 | 130700 | 13200181200 | 29700 | 29750 | 29750 | 29700 | 403 |
| 374 | 20240221 | 130600 | 13188192050 | 29750 | 29750 | 29750 | 29700 | 768 |
| 375 | 20240221 | 130500 | 13165346050 | 29750 | 29750 | 29800 | 29700 | 456 |
| 376 | 20240221 | 130400 | 13151787300 | 29750 | 29750 | 29750 | 29700 | 1066 |
| 377 | 20240221 | 130300 | 13120073950 | 29750 | 29700 | 29800 | 29700 | 1023 |
| 378 | 20240221 | 130200 | 13089642800 | 29700 | 29800 | 29800 | 29700 | 1035 |
| 379 | 20240221 | 130100 | 13058827250 | 29750 | 29750 | 29800 | 29750 | 1183 |
| 380 | 20240221 | 130000 | 13023610650 | 29800 | 29800 | 29850 | 29800 | 1009 |
| 381 | 20240221 | 125900 | 12993528600 | 29800 | 29800 | 29850 | 29800 | 1161 |
| 382 | 20240221 | 125800 | 12958907250 | 29750 | 29750 | 29800 | 29750 | 308 |
| 383 | 20240221 | 125700 | 12949729400 | 29750 | 29750 | 29800 | 29750 | 811 |
| 384 | 20240221 | 125600 | 12925598050 | 29750 | 29800 | 29800 | 29700 | 1229 |
| 385 | 20240221 | 125500 | 12889025650 | 29800 | 29850 | 29850 | 29750 | 593 |
| 386 | 20240221 | 125400 | 12871350050 | 29850 | 29800 | 29850 | 29800 | 1220 |
| 387 | 20240221 | 125300 | 12834960200 | 29800 | 29750 | 29800 | 29750 | 163 |
| 388 | 20240221 | 125200 | 12830105600 | 29800 | 29800 | 29800 | 29750 | 842 |
| 389 | 20240221 | 125100 | 12805014100 | 29750 | 29800 | 29850 | 29700 | 897 |
| 390 | 20240221 | 125000 | 12778292000 | 29800 | 29800 | 29800 | 29750 | 1301 |
| 391 | 20240221 | 124900 | 12739543200 | 29800 | 29800 | 29800 | 29750 | 598 |
| 392 | 20240221 | 124800 | 12721726600 | 29800 | 29800 | 29800 | 29750 | 995 |
| 393 | 20240221 | 124700 | 12692091950 | 29800 | 29800 | 29800 | 29750 | 822 |
| 394 | 20240221 | 124600 | 12667613500 | 29800 | 29750 | 29850 | 29750 | 327 |
| 395 | 20240221 | 124500 | 12657869450 | 29800 | 29800 | 29850 | 29750 | 584 |
| 396 | 20240221 | 124400 | 12640464900 | 29800 | 29800 | 29800 | 29750 | 726 |
| 397 | 20240221 | 124300 | 12618833000 | 29800 | 29800 | 29800 | 29750 | 985 |
| 398 | 20240221 | 124200 | 12589491100 | 29750 | 29750 | 29850 | 29750 | 617 |
| 399 | 20240221 | 124100 | 12571108250 | 29800 | 29750 | 29800 | 29700 | 1344 |
| 400 | 20240221 | 124000 | 12531131450 | 29700 | 29750 | 29800 | 29700 | 715 |
| 401 | 20240221 | 123900 | 12509856150 | 29800 | 29800 | 29850 | 29750 | 704 |
| 402 | 20240221 | 123800 | 12488864100 | 29800 | 29850 | 29850 | 29750 | 2957 |
| 403 | 20240221 | 123700 | 12400783250 | 29850 | 29850 | 29900 | 29800 | 788 |
| 404 | 20240221 | 123600 | 12377261300 | 29850 | 29800 | 29850 | 29800 | 725 |
| 405 | 20240221 | 123500 | 12355628200 | 29800 | 29800 | 29850 | 29800 | 702 |
| 406 | 20240221 | 123400 | 12334675450 | 29850 | 29800 | 29850 | 29750 | 3230 |
| 407 | 20240221 | 123300 | 12238427750 | 29750 | 29750 | 29850 | 29750 | 1303 |
| 408 | 20240221 | 123200 | 12199604450 | 29750 | 29800 | 29850 | 29700 | 311 |
| 409 | 20240221 | 123100 | 12190344050 | 29850 | 29800 | 29850 | 29750 | 964 |
| 410 | 20240221 | 123000 | 12161601100 | 29750 | 29800 | 29800 | 29700 | 305 |
| 411 | 20240221 | 122900 | 12152512550 | 29750 | 29750 | 29750 | 29650 | 1074 |
| 412 | 20240221 | 122800 | 12120593050 | 29750 | 29750 | 29800 | 29650 | 1250 |
| 413 | 20240221 | 122700 | 12083432900 | 29800 | 29750 | 29800 | 29700 | 717 |
| 414 | 20240221 | 122600 | 12062090050 | 29700 | 29750 | 29750 | 29700 | 1309 |
| 415 | 20240221 | 122500 | 12023177350 | 29700 | 29700 | 29750 | 29700 | 575 |
| 416 | 20240221 | 122400 | 12006076300 | 29700 | 29700 | 29750 | 29650 | 519 |
| 417 | 20240221 | 122300 | 11990640300 | 29700 | 29700 | 29750 | 29650 | 1846 |
| 418 | 20240221 | 122200 | 11935863550 | 29750 | 29700 | 29750 | 29700 | 1027 |
| 419 | 20240221 | 122100 | 11905325300 | 29800 | 29700 | 29800 | 29700 | 631 |
| 420 | 20240221 | 122000 | 11886556500 | 29700 | 29750 | 29750 | 29650 | 591 |
| 421 | 20240221 | 121900 | 11868987150 | 29700 | 29750 | 29750 | 29650 | 729 |
| 422 | 20240221 | 121800 | 11847320500 | 29750 | 29750 | 29800 | 29700 | 733 |
| 423 | 20240221 | 121700 | 11825513850 | 29800 | 29750 | 29800 | 29750 | 1021 |
| 424 | 20240221 | 121600 | 11795102150 | 29750 | 29750 | 29800 | 29750 | 182 |
| 425 | 20240221 | 121500 | 11789686850 | 29750 | 29750 | 29750 | 29700 | 872 |
| 426 | 20240221 | 121400 | 11763763650 | 29700 | 29750 | 29800 | 29700 | 742 |
| 427 | 20240221 | 121300 | 11741660400 | 29800 | 29750 | 29800 | 29750 | 793 |
| 428 | 20240221 | 121200 | 11718067250 | 29750 | 29750 | 29750 | 29700 | 1279 |
| 429 | 20240221 | 121100 | 11680044450 | 29750 | 29700 | 29750 | 29650 | 735 |
| 430 | 20240221 | 121000 | 11658207650 | 29750 | 29750 | 29750 | 29650 | 894 |
| 431 | 20240221 | 120900 | 11631630200 | 29750 | 29700 | 29750 | 29700 | 1217 |
| 432 | 20240221 | 120800 | 11595467150 | 29700 | 29750 | 29750 | 29700 | 1279 |
| 433 | 20240221 | 120700 | 11557439100 | 29750 | 29750 | 29750 | 29700 | 161 |
| 434 | 20240221 | 120600 | 11552652300 | 29700 | 29750 | 29800 | 29700 | 943 |
| 435 | 20240221 | 120500 | 11524582400 | 29750 | 29800 | 29800 | 29750 | 2432 |
| 436 | 20240221 | 120400 | 11452228350 | 29750 | 29800 | 29800 | 29750 | 1078 |
| 437 | 20240221 | 120300 | 11420117050 | 29800 | 29800 | 29800 | 29750 | 423 |
| 438 | 20240221 | 120200 | 11407512150 | 29800 | 29800 | 29800 | 29750 | 1800 |
| 439 | 20240221 | 120100 | 11353872250 | 29850 | 29850 | 29850 | 29800 | 1235 |
| 440 | 20240221 | 120000 | 11317019400 | 29850 | 29850 | 29850 | 29800 | 681 |
| 441 | 20240221 | 115900 | 11296691700 | 29850 | 29850 | 29850 | 29800 | 1271 |
| 442 | 20240221 | 115800 | 11258759150 | 29850 | 29800 | 29850 | 29800 | 688 |
| 443 | 20240221 | 115700 | 11238242250 | 29850 | 29850 | 29850 | 29800 | 1148 |
| 444 | 20240221 | 115600 | 11203980900 | 29850 | 29800 | 29850 | 29800 | 1104 |
| 445 | 20240221 | 115500 | 11171081450 | 29750 | 29800 | 29850 | 29750 | 1790 |
| 446 | 20240221 | 115400 | 11117722000 | 29800 | 29850 | 29850 | 29800 | 789 |
| 447 | 20240221 | 115300 | 11094186950 | 29800 | 29850 | 29850 | 29800 | 601 |
| 448 | 20240221 | 115200 | 11076260850 | 29800 | 29750 | 29850 | 29700 | 1417 |
| 449 | 20240221 | 115100 | 11034047700 | 29750 | 29700 | 29750 | 29650 | 1295 |
| 450 | 20240221 | 115000 | 10995583850 | 29700 | 29700 | 29700 | 29650 | 5359 |
| 451 | 20240221 | 114900 | 10836428900 | 29700 | 29700 | 29700 | 29650 | 863 |
| 452 | 20240221 | 114800 | 10810803300 | 29650 | 29700 | 29700 | 29650 | 387 |
| 453 | 20240221 | 114700 | 10799312000 | 29700 | 29700 | 29700 | 29650 | 1343 |
| 454 | 20240221 | 114600 | 10759450050 | 29650 | 29700 | 29700 | 29650 | 95 |
| 455 | 20240221 | 114500 | 10756628750 | 29700 | 29650 | 29700 | 29650 | 676 |
| 456 | 20240221 | 114400 | 10736568100 | 29700 | 29650 | 29700 | 29650 | 1141 |
| 457 | 20240221 | 114300 | 10702706800 | 29700 | 29650 | 29700 | 29650 | 835 |
| 458 | 20240221 | 114200 | 10677911050 | 29600 | 29700 | 29700 | 29600 | 1247 |
| 459 | 20240221 | 114100 | 10640911050 | 29650 | 29700 | 29750 | 29650 | 1092 |
| 460 | 20240221 | 114000 | 10608486200 | 29650 | 29800 | 29800 | 29650 | 2074 |
| 461 | 20240221 | 113900 | 10546794350 | 29800 | 29800 | 29800 | 29750 | 758 |
| 462 | 20240221 | 113800 | 10524212350 | 29750 | 29800 | 29800 | 29750 | 1176 |
| 463 | 20240221 | 113700 | 10489190750 | 29750 | 29750 | 29850 | 29750 | 641 |
| 464 | 20240221 | 113600 | 10470118900 | 29750 | 29800 | 29850 | 29700 | 731 |
| 465 | 20240221 | 113500 | 10448353600 | 29750 | 29800 | 29850 | 29750 | 1300 |
| 466 | 20240221 | 113400 | 10409601150 | 29800 | 29750 | 29800 | 29700 | 311 |
| 467 | 20240221 | 113300 | 10400344300 | 29750 | 29750 | 29800 | 29650 | 2725 |
| 468 | 20240221 | 113200 | 10319380350 | 29750 | 29800 | 29800 | 29750 | 975 |
| 469 | 20240221 | 113100 | 10290358850 | 29800 | 29750 | 29800 | 29700 | 654 |
| 470 | 20240221 | 113000 | 10270877600 | 29750 | 29700 | 29800 | 29700 | 671 |
| 471 | 20240221 | 112900 | 10250913950 | 29700 | 29650 | 29700 | 29650 | 3454 |
| 472 | 20240221 | 112800 | 10148366300 | 29650 | 29600 | 29650 | 29600 | 839 |
| 473 | 20240221 | 112700 | 10123516600 | 29650 | 29650 | 29700 | 29600 | 1588 |
| 474 | 20240221 | 112600 | 10076424200 | 29650 | 29600 | 29700 | 29600 | 1114 |
| 475 | 20240221 | 112500 | 10043358300 | 29600 | 29700 | 29700 | 29600 | 527 |
| 476 | 20240221 | 112400 | 10027746700 | 29700 | 29650 | 29700 | 29650 | 828 |
| 477 | 20240221 | 112300 | 10003180200 | 29600 | 29700 | 29750 | 29600 | 997 |
| 478 | 20240221 | 112200 | 9973616300 | 29700 | 29700 | 29750 | 29700 | 713 |
| 479 | 20240221 | 112100 | 9952421650 | 29700 | 29750 | 29750 | 29600 | 1073 |
| 480 | 20240221 | 112000 | 9920589450 | 29700 | 29650 | 29750 | 29650 | 824 |
| 481 | 20240221 | 111900 | 9896103300 | 29650 | 29700 | 29700 | 29650 | 971 |
| 482 | 20240221 | 111800 | 9867273650 | 29650 | 29750 | 29750 | 29650 | 7358 |
| 483 | 20240221 | 111700 | 9649004900 | 29750 | 29750 | 29800 | 29750 | 1431 |
| 484 | 20240221 | 111600 | 9606388200 | 29750 | 29800 | 29800 | 29700 | 612 |
| 485 | 20240221 | 111500 | 9588187100 | 29800 | 29700 | 29800 | 29700 | 1178 |
| 486 | 20240221 | 111400 | 9553145150 | 29750 | 29700 | 29800 | 29700 | 939 |
| 487 | 20240221 | 111300 | 9525198650 | 29800 | 29750 | 29800 | 29700 | 890 |
| 488 | 20240221 | 111200 | 9498697950 | 29700 | 29750 | 29800 | 29700 | 972 |
| 489 | 20240221 | 111100 | 9469794050 | 29750 | 29750 | 29750 | 29700 | 1324 |
| 490 | 20240221 | 111000 | 9430428750 | 29750 | 29750 | 29800 | 29750 | 1050 |
| 491 | 20240221 | 110900 | 9399157350 | 29750 | 29800 | 29800 | 29700 | 2725 |
| 492 | 20240221 | 110800 | 9318086950 | 29750 | 29750 | 29800 | 29700 | 1145 |
| 493 | 20240221 | 110700 | 9284030200 | 29750 | 29750 | 29750 | 29700 | 455 |
| 494 | 20240221 | 110600 | 9270494150 | 29750 | 29750 | 29750 | 29650 | 1476 |
| 495 | 20240221 | 110500 | 9226605650 | 29750 | 29800 | 29850 | 29750 | 2531 |
| 496 | 20240221 | 110400 | 9151170450 | 29800 | 29850 | 29850 | 29750 | 1692 |
| 497 | 20240221 | 110300 | 9100706050 | 29800 | 29750 | 29850 | 29750 | 2752 |
| 498 | 20240221 | 110200 | 9018728800 | 29750 | 29700 | 29800 | 29600 | 4320 |
| 499 | 20240221 | 110100 | 8890276250 | 29600 | 29750 | 29750 | 29600 | 2730 |
| 500 | 20240221 | 110000 | 8809186650 | 29750 | 29650 | 29750 | 29600 | 2867 |
| 501 | 20240221 | 105900 | 8724118300 | 29650 | 29600 | 29700 | 29600 | 1631 |
| 502 | 20240221 | 105800 | 8675781650 | 29600 | 29650 | 29750 | 29600 | 3642 |
| 503 | 20240221 | 105700 | 8567732300 | 29700 | 29650 | 29700 | 29600 | 1307 |
| 504 | 20240221 | 105600 | 8528971900 | 29650 | 29550 | 29700 | 29550 | 1720 |
| 505 | 20240221 | 105500 | 8477996550 | 29550 | 29600 | 29600 | 29500 | 610 |
| 506 | 20240221 | 105400 | 8459968900 | 29650 | 29550 | 29650 | 29500 | 1544 |
| 507 | 20240221 | 105300 | 8414297050 | 29550 | 29500 | 29550 | 29450 | 964 |
| 508 | 20240221 | 105200 | 8385850500 | 29500 | 29450 | 29500 | 29450 | 473 |
| 509 | 20240221 | 105100 | 8371914450 | 29450 | 29500 | 29500 | 29400 | 2880 |
| 510 | 20240221 | 105000 | 8287107600 | 29500 | 29600 | 29600 | 29450 | 4003 |
| 511 | 20240221 | 104900 | 8168968400 | 29600 | 29550 | 29600 | 29500 | 1410 |
| 512 | 20240221 | 104800 | 8127329100 | 29550 | 29650 | 29650 | 29550 | 1204 |
| 513 | 20240221 | 104700 | 8091666700 | 29600 | 29550 | 29650 | 29550 | 1107 |
| 514 | 20240221 | 104600 | 8058920300 | 29500 | 29500 | 29550 | 29450 | 2593 |
| 515 | 20240221 | 104500 | 7982432500 | 29500 | 29500 | 29500 | 29450 | 836 |
| 516 | 20240221 | 104400 | 7957776850 | 29450 | 29450 | 29550 | 29450 | 3483 |
| 517 | 20240221 | 104300 | 7855046300 | 29500 | 29500 | 29550 | 29450 | 1769 |
| 518 | 20240221 | 104200 | 7802864450 | 29500 | 29450 | 29550 | 29450 | 289 |
| 519 | 20240221 | 104100 | 7794335600 | 29450 | 29400 | 29500 | 29400 | 4153 |
| 520 | 20240221 | 104000 | 7671948100 | 29400 | 29500 | 29500 | 29400 | 2169 |
| 521 | 20240221 | 103900 | 7608039250 | 29450 | 29500 | 29500 | 29400 | 5167 |
| 522 | 20240221 | 103800 | 7455887050 | 29500 | 29500 | 29500 | 29450 | 1353 |
| 523 | 20240221 | 103700 | 7415979900 | 29450 | 29500 | 29550 | 29450 | 1656 |
| 524 | 20240221 | 103600 | 7367142450 | 29500 | 29500 | 29550 | 29500 | 5611 |
| 525 | 20240221 | 103500 | 7201612000 | 29500 | 29550 | 29600 | 29500 | 1721 |
| 526 | 20240221 | 103400 | 7150740900 | 29600 | 29700 | 29700 | 29550 | 1899 |
| 527 | 20240221 | 103300 | 7094562500 | 29700 | 29600 | 29700 | 29600 | 744 |
| 528 | 20240221 | 103200 | 7072535050 | 29600 | 29650 | 29700 | 29600 | 2241 |
| 529 | 20240221 | 103100 | 7006118300 | 29650 | 29700 | 29700 | 29650 | 728 |
| 530 | 20240221 | 103000 | 6984498950 | 29750 | 29800 | 29800 | 29750 | 1280 |
| 531 | 20240221 | 102900 | 6946409900 | 29800 | 29750 | 29800 | 29750 | 698 |
| 532 | 20240221 | 102800 | 6925644350 | 29750 | 29750 | 29800 | 29550 | 3467 |
| 533 | 20240221 | 102700 | 6822968550 | 29800 | 29700 | 29800 | 29700 | 1631 |
| 534 | 20240221 | 102600 | 6774434700 | 29700 | 29650 | 29750 | 29600 | 4281 |
| 535 | 20240221 | 102500 | 6647413650 | 29650 | 29650 | 29650 | 29600 | 285 |
| 536 | 20240221 | 102400 | 6638963550 | 29650 | 29550 | 29650 | 29550 | 5495 |
| 537 | 20240221 | 102300 | 6476290350 | 29550 | 29600 | 29600 | 29550 | 1287 |
| 538 | 20240221 | 102200 | 6438259350 | 29600 | 29600 | 29600 | 29550 | 46 |
| 539 | 20240221 | 102100 | 6436898900 | 29550 | 29600 | 29600 | 29550 | 4180 |
| 540 | 20240221 | 102000 | 6313308350 | 29650 | 29600 | 29650 | 29600 | 844 |
| 541 | 20240221 | 101900 | 6288324550 | 29600 | 29650 | 29650 | 29600 | 435 |
| 542 | 20240221 | 101800 | 6275445450 | 29650 | 29600 | 29650 | 29600 | 154 |
| 543 | 20240221 | 101700 | 6270882950 | 29650 | 29600 | 29650 | 29550 | 2283 |
| 544 | 20240221 | 101600 | 6203303450 | 29600 | 29550 | 29600 | 29550 | 1940 |
| 545 | 20240221 | 101500 | 6145935950 | 29550 | 29550 | 29550 | 29500 | 944 |
| 546 | 20240221 | 101400 | 6118079050 | 29500 | 29550 | 29600 | 29500 | 1462 |
| 547 | 20240221 | 101300 | 6074879150 | 29600 | 29600 | 29600 | 29550 | 756 |
| 548 | 20240221 | 101200 | 6052532800 | 29550 | 29600 | 29600 | 29550 | 1675 |
| 549 | 20240221 | 101100 | 6003029250 | 29600 | 29600 | 29650 | 29600 | 630 |
| 550 | 20240221 | 101000 | 5984381200 | 29600 | 29700 | 29700 | 29600 | 1810 |
| 551 | 20240221 | 100900 | 5930735350 | 29700 | 29650 | 29700 | 29650 | 99 |
| 552 | 20240221 | 100800 | 5927796200 | 29700 | 29700 | 29750 | 29650 | 657 |
| 553 | 20240221 | 100700 | 5908293150 | 29700 | 29750 | 29750 | 29700 | 388 |
| 554 | 20240221 | 100600 | 5896765400 | 29800 | 29600 | 29800 | 29550 | 3838 |
| 555 | 20240221 | 100500 | 5783086250 | 29550 | 29550 | 29600 | 29550 | 406 |
| 556 | 20240221 | 100400 | 5771085850 | 29550 | 29550 | 29600 | 29550 | 1259 |
| 557 | 20240221 | 100300 | 5733881250 | 29600 | 29600 | 29600 | 29550 | 123 |
| 558 | 20240221 | 100200 | 5730240650 | 29650 | 29600 | 29650 | 29600 | 584 |
| 559 | 20240221 | 100100 | 5712950000 | 29600 | 29600 | 29650 | 29550 | 885 |
| 560 | 20240221 | 100000 | 5686778950 | 29600 | 29550 | 29650 | 29550 | 136 |
| 561 | 20240221 | 095900 | 5682758500 | 29550 | 29550 | 29650 | 29550 | 1222 |
| 562 | 20240221 | 095800 | 5646639600 | 29650 | 29600 | 29650 | 29500 | 4338 |
| 563 | 20240221 | 095700 | 5518461650 | 29650 | 29600 | 29650 | 29550 | 3304 |
| 564 | 20240221 | 095600 | 5420704750 | 29600 | 29600 | 29600 | 29550 | 2457 |
| 565 | 20240221 | 095500 | 5347992550 | 29600 | 29700 | 29700 | 29600 | 6529 |
| 566 | 20240221 | 095400 | 5154484800 | 29700 | 29700 | 29750 | 29700 | 1004 |
| 567 | 20240221 | 095300 | 5124663550 | 29700 | 29700 | 29750 | 29700 | 3390 |
| 568 | 20240221 | 095200 | 5023870700 | 29700 | 29650 | 29700 | 29650 | 2457 |
| 569 | 20240221 | 095100 | 4950924200 | 29650 | 29650 | 29700 | 29650 | 1873 |
| 570 | 20240221 | 095000 | 4895352550 | 29650 | 29700 | 29700 | 29650 | 4520 |
| 571 | 20240221 | 094900 | 4761127850 | 29700 | 29750 | 29750 | 29700 | 6169 |
| 572 | 20240221 | 094800 | 4577873250 | 29750 | 29750 | 29800 | 29750 | 3674 |
| 573 | 20240221 | 094700 | 4468568800 | 29750 | 29750 | 29800 | 29750 | 506 |
| 574 | 20240221 | 094600 | 4453508800 | 29800 | 29800 | 29800 | 29750 | 352 |
| 575 | 20240221 | 094500 | 4443019450 | 29750 | 29800 | 29800 | 29750 | 1177 |
| 576 | 20240221 | 094400 | 4407947050 | 29800 | 29800 | 29900 | 29800 | 3414 |
| 577 | 20240221 | 094300 | 4306085800 | 29800 | 29850 | 29850 | 29800 | 680 |
| 578 | 20240221 | 094200 | 4285791050 | 29850 | 29800 | 29850 | 29800 | 3337 |
| 579 | 20240221 | 094100 | 4186343400 | 29750 | 29800 | 29850 | 29750 | 8440 |
| 580 | 20240221 | 094000 | 3935081200 | 29800 | 29900 | 29900 | 29800 | 3578 |
| 581 | 20240221 | 093900 | 3828361600 | 29900 | 29900 | 29900 | 29900 | 2027 |
| 582 | 20240221 | 093800 | 3767754300 | 29900 | 30000 | 30000 | 29900 | 4836 |
| 583 | 20240221 | 093700 | 3622937550 | 30000 | 30000 | 30000 | 29950 | 733 |
| 584 | 20240221 | 093600 | 3600953700 | 29950 | 30000 | 30000 | 29950 | 1075 |
| 585 | 20240221 | 093500 | 3568732750 | 30050 | 30000 | 30050 | 30000 | 1240 |
| 586 | 20240221 | 093400 | 3531532600 | 30000 | 30000 | 30000 | 30000 | 401 |
| 587 | 20240221 | 093300 | 3519502600 | 30000 | 30000 | 30000 | 29950 | 312 |
| 588 | 20240221 | 093200 | 3510143150 | 30000 | 30050 | 30050 | 29950 | 1647 |
| 589 | 20240221 | 093100 | 3460743250 | 30000 | 30000 | 30050 | 29950 | 2622 |
| 590 | 20240221 | 093000 | 3382175850 | 30000 | 30150 | 30150 | 30000 | 7201 |
| 591 | 20240221 | 092900 | 3165874750 | 30100 | 30050 | 30150 | 30050 | 1124 |
| 592 | 20240221 | 092800 | 3132040400 | 30100 | 30050 | 30100 | 30050 | 1042 |
| 593 | 20240221 | 092700 | 3100698350 | 30100 | 30100 | 30100 | 30050 | 2270 |
| 594 | 20240221 | 092600 | 3032425300 | 30050 | 30150 | 30150 | 30000 | 3928 |
| 595 | 20240221 | 092500 | 2914442850 | 30150 | 30050 | 30200 | 30050 | 4275 |
| 596 | 20240221 | 092400 | 2785725950 | 30100 | 30100 | 30150 | 30050 | 2263 |
| 597 | 20240221 | 092300 | 2717662250 | 30100 | 30150 | 30200 | 30100 | 856 |
| 598 | 20240221 | 092200 | 2691852350 | 30200 | 30400 | 30400 | 30200 | 6072 |
| 599 | 20240221 | 092100 | 2507769550 | 30400 | 30400 | 30400 | 30350 | 1223 |
| 600 | 20240221 | 092000 | 2470604550 | 30350 | 30400 | 30450 | 30350 | 6309 |
| 601 | 20240221 | 091900 | 2278811350 | 30400 | 30300 | 30500 | 30300 | 6913 |
| 602 | 20240221 | 091800 | 2068669200 | 30250 | 30200 | 30300 | 30150 | 5590 |
| 603 | 20240221 | 091700 | 1899635350 | 30150 | 30100 | 30250 | 30100 | 994 |
| 604 | 20240221 | 091600 | 1869624050 | 30250 | 30050 | 30350 | 30050 | 9985 |
| 605 | 20240221 | 091500 | 1567664250 | 30050 | 30050 | 30050 | 29850 | 3650 |
| 606 | 20240221 | 091400 | 1458245750 | 30050 | 30050 | 30050 | 30000 | 71 |
| 607 | 20240221 | 091300 | 1456114750 | 30000 | 29950 | 30050 | 29900 | 4857 |
| 608 | 20240221 | 091200 | 1310720850 | 29950 | 29950 | 30000 | 29900 | 1310 |
| 609 | 20240221 | 091100 | 1271489050 | 29950 | 30050 | 30100 | 29950 | 2547 |
| 610 | 20240221 | 091000 | 1195083100 | 30000 | 30150 | 30150 | 30000 | 834 |
| 611 | 20240221 | 090900 | 1169997800 | 30000 | 30300 | 30400 | 29900 | 4970 |
| 612 | 20240221 | 090800 | 1019555700 | 30300 | 30100 | 30300 | 29900 | 10198 |
| 613 | 20240221 | 090700 | 712248850 | 30050 | 29950 | 30100 | 29950 | 2038 |
| 614 | 20240221 | 090600 | 651013400 | 30000 | 29850 | 30000 | 29750 | 5465 |
| 615 | 20240221 | 090500 | 487611250 | 29850 | 29850 | 29950 | 29850 | 2471 |
| 616 | 20240221 | 090400 | 413736850 | 29900 | 29850 | 29900 | 29800 | 1804 |
| 617 | 20240221 | 090300 | 359848000 | 29900 | 29800 | 29950 | 29800 | 1411 |
| 618 | 20240221 | 090200 | 317709500 | 29850 | 29850 | 29900 | 29700 | 3683 |
| 619 | 20240221 | 090100 | 207872950 | 29850 | 30000 | 30000 | 29850 | 1406 |
| 620 | 20240221 | 090000 | 165830400 | 29900 | 29950 | 29950 | 29800 | 5502 |