33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 191800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 4528 |
| 3 | 20240221 | 191700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20240221 | 191600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20240221 | 191500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20240221 | 191400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20240221 | 191300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20240221 | 191200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20240221 | 191100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20240221 | 191000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20240221 | 190900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20240221 | 190800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20240221 | 190700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20240221 | 190600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20240221 | 190500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20240221 | 190400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20240221 | 190300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20240221 | 190200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20240221 | 190100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20240221 | 190000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20240221 | 185900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20240221 | 185800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20240221 | 185700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20240221 | 185600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20240221 | 185500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20240221 | 185400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20240221 | 185300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20240221 | 185200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20240221 | 185100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20240221 | 185000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20240221 | 184900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20240221 | 184800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 4528 |
| 33 | 20240221 | 184700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20240221 | 184600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20240221 | 184500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20240221 | 184400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20240221 | 184300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20240221 | 184200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20240221 | 184100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20240221 | 184000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20240221 | 183900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20240221 | 183800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20240221 | 183700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20240221 | 183600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20240221 | 183500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20240221 | 183400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20240221 | 183300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20240221 | 183200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20240221 | 183100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20240221 | 183000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20240221 | 182900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20240221 | 182800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20240221 | 182700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20240221 | 182600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20240221 | 182500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20240221 | 182400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20240221 | 182300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20240221 | 182200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20240221 | 182100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20240221 | 182000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20240221 | 181900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20240221 | 181800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 4528 |
| 63 | 20240221 | 181700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20240221 | 181600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20240221 | 181500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20240221 | 181400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20240221 | 181300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20240221 | 181200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20240221 | 181100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20240221 | 181000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20240221 | 180900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20240221 | 180800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20240221 | 180700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20240221 | 180600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20240221 | 180500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20240221 | 180400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20240221 | 180300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20240221 | 180200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20240221 | 180100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20240221 | 180000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20240221 | 175900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20240221 | 175800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20240221 | 175700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20240221 | 175600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20240221 | 175500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20240221 | 175400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20240221 | 175300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20240221 | 175200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20240221 | 175100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20240221 | 175000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20240221 | 174900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20240221 | 174800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 4528 |
| 93 | 20240221 | 174700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20240221 | 174600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20240221 | 174500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20240221 | 174400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20240221 | 174300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20240221 | 174200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20240221 | 174100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20240221 | 174000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20240221 | 173900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20240221 | 173800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20240221 | 173700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20240221 | 173600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20240221 | 173500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20240221 | 173400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20240221 | 173300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20240221 | 173200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20240221 | 173100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20240221 | 173000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20240221 | 172900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20240221 | 172800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20240221 | 172700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20240221 | 172600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20240221 | 172500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20240221 | 172400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20240221 | 172300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20240221 | 172200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20240221 | 172100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20240221 | 172000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20240221 | 171900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20240221 | 171800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 4528 |
| 123 | 20240221 | 171700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20240221 | 171600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20240221 | 171500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20240221 | 171400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20240221 | 171300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20240221 | 171200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20240221 | 171100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20240221 | 171000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20240221 | 170900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20240221 | 170800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20240221 | 170700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20240221 | 170600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20240221 | 170500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20240221 | 170400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20240221 | 170300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20240221 | 170200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20240221 | 170100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20240221 | 170000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20240221 | 165900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20240221 | 165800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20240221 | 165700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20240221 | 165600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20240221 | 165500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20240221 | 165400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20240221 | 165300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20240221 | 165200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20240221 | 165100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20240221 | 165000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20240221 | 164900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20240221 | 164800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 4528 |
| 153 | 20240221 | 164700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20240221 | 164600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20240221 | 164500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20240221 | 164400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20240221 | 164300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20240221 | 164200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20240221 | 164100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20240221 | 164000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20240221 | 163900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20240221 | 163800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20240221 | 163700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20240221 | 163600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20240221 | 163500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20240221 | 163400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20240221 | 163300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20240221 | 163200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20240221 | 163100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20240221 | 163000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20240221 | 162900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20240221 | 162800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20240221 | 162700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20240221 | 162600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20240221 | 162500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20240221 | 162400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20240221 | 162300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20240221 | 162200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20240221 | 162100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20240221 | 162000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20240221 | 161900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20240221 | 161800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 4528 |
| 183 | 20240221 | 161700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20240221 | 161600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20240221 | 161500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20240221 | 161400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20240221 | 161300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20240221 | 161200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20240221 | 161100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20240221 | 161000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20240221 | 160900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20240221 | 160800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20240221 | 160700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20240221 | 160600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20240221 | 160500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20240221 | 160400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20240221 | 160300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20240221 | 160200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20240221 | 160100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20240221 | 160000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20240221 | 155900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20240221 | 155800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20240221 | 155700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20240221 | 155600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20240221 | 155500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20240221 | 155400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20240221 | 155300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20240221 | 155200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20240221 | 155100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20240221 | 155000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20240221 | 154900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20240221 | 154800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 4528 |
| 213 | 20240221 | 154700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20240221 | 154600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20240221 | 154500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20240221 | 154400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20240221 | 154300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20240221 | 154200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20240221 | 154100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20240221 | 154000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20240221 | 153900 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20240221 | 153800 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20240221 | 153700 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20240221 | 153600 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20240221 | 153500 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20240221 | 153400 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20240221 | 153300 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20240221 | 153200 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20240221 | 153100 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20240221 | 153000 | 6502709450 | 22350 | 22350 | 22350 | 22350 | 4528 |
| 231 | 20240221 | 152900 | 6401508650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20240221 | 152800 | 6401508650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20240221 | 152700 | 6401508650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20240221 | 152600 | 6401508650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20240221 | 152500 | 6401508650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 236 | 20240221 | 152400 | 6401508650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 237 | 20240221 | 152300 | 6401508650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 238 | 20240221 | 152200 | 6401508650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 239 | 20240221 | 152100 | 6401508650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 240 | 20240221 | 152000 | 6401508650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 241 | 20240221 | 151900 | 6401508650 | 22400 | 22400 | 22400 | 22350 | 2100 |
| 242 | 20240221 | 151800 | 6354519750 | 22400 | 22350 | 22400 | 22350 | 582 |
| 243 | 20240221 | 151700 | 6341509450 | 22400 | 22400 | 22400 | 22350 | 23 |
| 244 | 20240221 | 151600 | 6340994500 | 22350 | 22350 | 22400 | 22350 | 644 |
| 245 | 20240221 | 151500 | 6326570500 | 22400 | 22350 | 22400 | 22350 | 199 |
| 246 | 20240221 | 151400 | 6322122550 | 22350 | 22350 | 22400 | 22350 | 91 |
| 247 | 20240221 | 151300 | 6320088150 | 22400 | 22350 | 22400 | 22350 | 464 |
| 248 | 20240221 | 151200 | 6309715000 | 22350 | 22350 | 22350 | 22300 | 104 |
| 249 | 20240221 | 151100 | 6307390800 | 22350 | 22350 | 22400 | 22350 | 204 |
| 250 | 20240221 | 151000 | 6302827700 | 22350 | 22350 | 22400 | 22350 | 345 |
| 251 | 20240221 | 150900 | 6295116700 | 22400 | 22350 | 22400 | 22300 | 274 |
| 252 | 20240221 | 150800 | 6289002050 | 22300 | 22300 | 22400 | 22300 | 294 |
| 253 | 20240221 | 150700 | 6282438700 | 22350 | 22350 | 22350 | 22300 | 464 |
| 254 | 20240221 | 150600 | 6272069750 | 22350 | 22250 | 22350 | 22250 | 555 |
| 255 | 20240221 | 150500 | 6259719800 | 22350 | 22350 | 22350 | 22250 | 2646 |
| 256 | 20240221 | 150400 | 6200676100 | 22300 | 22300 | 22350 | 22300 | 105 |
| 257 | 20240221 | 150300 | 6198333950 | 22300 | 22350 | 22350 | 22300 | 58 |
| 258 | 20240221 | 150200 | 6197039450 | 22350 | 22350 | 22350 | 22300 | 83 |
| 259 | 20240221 | 150100 | 6195185800 | 22350 | 22300 | 22350 | 22250 | 978 |
| 260 | 20240221 | 150000 | 6173370150 | 22300 | 22300 | 22300 | 22300 | 746 |
| 261 | 20240221 | 145900 | 6156734350 | 22300 | 22300 | 22400 | 22300 | 740 |
| 262 | 20240221 | 145800 | 6140226150 | 22350 | 22300 | 22350 | 22300 | 715 |
| 263 | 20240221 | 145700 | 6124276000 | 22300 | 22350 | 22400 | 22300 | 619 |
| 264 | 20240221 | 145600 | 6110456450 | 22350 | 22350 | 22400 | 22350 | 302 |
| 265 | 20240221 | 145500 | 6103706500 | 22350 | 22300 | 22400 | 22300 | 318 |
| 266 | 20240221 | 145400 | 6096596300 | 22300 | 22300 | 22350 | 22300 | 336 |
| 267 | 20240221 | 145300 | 6089095900 | 22350 | 22350 | 22350 | 22300 | 530 |
| 268 | 20240221 | 145200 | 6077254600 | 22350 | 22300 | 22350 | 22300 | 564 |
| 269 | 20240221 | 145100 | 6064653800 | 22300 | 22300 | 22350 | 22300 | 110 |
| 270 | 20240221 | 145000 | 6062199650 | 22350 | 22400 | 22400 | 22300 | 237 |
| 271 | 20240221 | 144900 | 6056912600 | 22350 | 22300 | 22400 | 22300 | 515 |
| 272 | 20240221 | 144800 | 6045414700 | 22400 | 22350 | 22400 | 22300 | 426 |
| 273 | 20240221 | 144700 | 6035895400 | 22350 | 22300 | 22350 | 22300 | 129 |
| 274 | 20240221 | 144600 | 6033018050 | 22350 | 22300 | 22350 | 22300 | 123 |
| 275 | 20240221 | 144500 | 6030272650 | 22350 | 22300 | 22350 | 22300 | 172 |
| 276 | 20240221 | 144400 | 6026436900 | 22300 | 22350 | 22350 | 22300 | 264 |
| 277 | 20240221 | 144300 | 6020544700 | 22300 | 22250 | 22300 | 22250 | 83 |
| 278 | 20240221 | 144200 | 6018694100 | 22250 | 22300 | 22300 | 22250 | 4742 |
| 279 | 20240221 | 144100 | 5913001400 | 22300 | 22350 | 22350 | 22300 | 464 |
| 280 | 20240221 | 144000 | 5902635050 | 22300 | 22350 | 22350 | 22300 | 995 |
| 281 | 20240221 | 143900 | 5880415150 | 22300 | 22300 | 22350 | 22300 | 486 |
| 282 | 20240221 | 143800 | 5869567350 | 22300 | 22300 | 22350 | 22300 | 1240 |
| 283 | 20240221 | 143700 | 5841905250 | 22350 | 22350 | 22350 | 22300 | 937 |
| 284 | 20240221 | 143600 | 5820966600 | 22350 | 22350 | 22400 | 22350 | 895 |
| 285 | 20240221 | 143500 | 5800963100 | 22400 | 22350 | 22400 | 22350 | 274 |
| 286 | 20240221 | 143400 | 5794837750 | 22350 | 22400 | 22400 | 22350 | 1086 |
| 287 | 20240221 | 143300 | 5770547350 | 22400 | 22350 | 22400 | 22350 | 938 |
| 288 | 20240221 | 143200 | 5749568700 | 22350 | 22350 | 22400 | 22350 | 179 |
| 289 | 20240221 | 143100 | 5745566450 | 22350 | 22350 | 22400 | 22350 | 248 |
| 290 | 20240221 | 143000 | 5740021150 | 22350 | 22350 | 22400 | 22350 | 95 |
| 291 | 20240221 | 142900 | 5737897850 | 22350 | 22350 | 22400 | 22350 | 91 |
| 292 | 20240221 | 142800 | 5735863900 | 22400 | 22350 | 22400 | 22350 | 801 |
| 293 | 20240221 | 142700 | 5717958550 | 22350 | 22350 | 22400 | 22350 | 284 |
| 294 | 20240221 | 142600 | 5711608150 | 22400 | 22400 | 22400 | 22400 | 458 |
| 295 | 20240221 | 142500 | 5701348950 | 22400 | 22400 | 22450 | 22400 | 2853 |
| 296 | 20240221 | 142400 | 5637439000 | 22400 | 22400 | 22450 | 22400 | 3019 |
| 297 | 20240221 | 142300 | 5569812400 | 22450 | 22400 | 22450 | 22400 | 238 |
| 298 | 20240221 | 142200 | 5564473100 | 22400 | 22400 | 22450 | 22400 | 259 |
| 299 | 20240221 | 142100 | 5558662000 | 22400 | 22450 | 22450 | 22400 | 524 |
| 300 | 20240221 | 142000 | 5546921600 | 22450 | 22450 | 22500 | 22400 | 1294 |
| 301 | 20240221 | 141900 | 5517863500 | 22500 | 22450 | 22500 | 22450 | 295 |
| 302 | 20240221 | 141800 | 5511233500 | 22450 | 22450 | 22500 | 22450 | 508 |
| 303 | 20240221 | 141700 | 5499821250 | 22450 | 22450 | 22500 | 22450 | 223 |
| 304 | 20240221 | 141600 | 5494814400 | 22450 | 22450 | 22450 | 22450 | 77 |
| 305 | 20240221 | 141500 | 5493085750 | 22450 | 22450 | 22450 | 22450 | 170 |
| 306 | 20240221 | 141400 | 5489269250 | 22450 | 22400 | 22450 | 22400 | 888 |
| 307 | 20240221 | 141300 | 5469340600 | 22400 | 22450 | 22450 | 22400 | 163 |
| 308 | 20240221 | 141200 | 5465689200 | 22450 | 22450 | 22450 | 22400 | 284 |
| 309 | 20240221 | 141100 | 5459316750 | 22400 | 22400 | 22450 | 22400 | 158 |
| 310 | 20240221 | 141000 | 5455777050 | 22400 | 22400 | 22450 | 22400 | 391 |
| 311 | 20240221 | 140900 | 5447006850 | 22450 | 22450 | 22500 | 22450 | 3210 |
| 312 | 20240221 | 140800 | 5374941350 | 22450 | 22450 | 22500 | 22450 | 113 |
| 313 | 20240221 | 140700 | 5372404400 | 22450 | 22450 | 22500 | 22450 | 189 |
| 314 | 20240221 | 140600 | 5368161000 | 22450 | 22450 | 22500 | 22450 | 254 |
| 315 | 20240221 | 140500 | 5362451200 | 22450 | 22450 | 22500 | 22450 | 170 |
| 316 | 20240221 | 140400 | 5358632300 | 22450 | 22450 | 22550 | 22450 | 267 |
| 317 | 20240221 | 140300 | 5352626350 | 22500 | 22450 | 22550 | 22450 | 739 |
| 318 | 20240221 | 140200 | 5335972450 | 22450 | 22450 | 22500 | 22450 | 257 |
| 319 | 20240221 | 140100 | 5330196100 | 22500 | 22450 | 22500 | 22450 | 317 |
| 320 | 20240221 | 140000 | 5323073400 | 22450 | 22500 | 22500 | 22450 | 551 |
| 321 | 20240221 | 135900 | 5310681900 | 22500 | 22500 | 22500 | 22450 | 212 |
| 322 | 20240221 | 135800 | 5305915250 | 22500 | 22500 | 22500 | 22450 | 4956 |
| 323 | 20240221 | 135700 | 5194417400 | 22500 | 22500 | 22550 | 22500 | 75 |
| 324 | 20240221 | 135600 | 5192728950 | 22500 | 22500 | 22550 | 22500 | 168 |
| 325 | 20240221 | 135500 | 5188945650 | 22500 | 22550 | 22550 | 22500 | 772 |
| 326 | 20240221 | 135400 | 5171574800 | 22500 | 22500 | 22550 | 22500 | 89 |
| 327 | 20240221 | 135300 | 5169569550 | 22500 | 22550 | 22550 | 22500 | 2214 |
| 328 | 20240221 | 135200 | 5119659900 | 22550 | 22550 | 22600 | 22550 | 93 |
| 329 | 20240221 | 135100 | 5117562700 | 22550 | 22550 | 22550 | 22550 | 408 |
| 330 | 20240221 | 135000 | 5108362300 | 22550 | 22550 | 22550 | 22550 | 486 |
| 331 | 20240221 | 134900 | 5097403000 | 22550 | 22550 | 22600 | 22550 | 657 |
| 332 | 20240221 | 134800 | 5082585000 | 22600 | 22600 | 22650 | 22550 | 211 |
| 333 | 20240221 | 134700 | 5077818150 | 22550 | 22550 | 22600 | 22550 | 167 |
| 334 | 20240221 | 134600 | 5074051300 | 22600 | 22600 | 22600 | 22550 | 1210 |
| 335 | 20240221 | 134500 | 5046707800 | 22600 | 22600 | 22600 | 22600 | 82 |
| 336 | 20240221 | 134400 | 5044854600 | 22650 | 22600 | 22650 | 22600 | 107 |
| 337 | 20240221 | 134300 | 5042436350 | 22600 | 22600 | 22650 | 22600 | 78 |
| 338 | 20240221 | 134200 | 5040673500 | 22600 | 22600 | 22600 | 22600 | 240 |
| 339 | 20240221 | 134100 | 5035249500 | 22600 | 22650 | 22650 | 22600 | 117 |
| 340 | 20240221 | 134000 | 5032601500 | 22600 | 22600 | 22600 | 22600 | 99 |
| 341 | 20240221 | 133900 | 5030364100 | 22600 | 22600 | 22600 | 22600 | 119 |
| 342 | 20240221 | 133800 | 5027674700 | 22600 | 22600 | 22650 | 22600 | 313 |
| 343 | 20240221 | 133700 | 5020592750 | 22600 | 22600 | 22650 | 22600 | 436 |
| 344 | 20240221 | 133600 | 5010738300 | 22600 | 22600 | 22650 | 22600 | 163 |
| 345 | 20240221 | 133500 | 5007054450 | 22600 | 22600 | 22600 | 22600 | 62 |
| 346 | 20240221 | 133400 | 5005653250 | 22600 | 22600 | 22650 | 22600 | 280 |
| 347 | 20240221 | 133300 | 4999322650 | 22600 | 22650 | 22650 | 22600 | 147 |
| 348 | 20240221 | 133200 | 4995999400 | 22650 | 22600 | 22650 | 22600 | 243 |
| 349 | 20240221 | 133100 | 4990503050 | 22600 | 22600 | 22650 | 22600 | 138 |
| 350 | 20240221 | 133000 | 4987380550 | 22600 | 22600 | 22650 | 22600 | 67 |
| 351 | 20240221 | 132900 | 4985866300 | 22650 | 22600 | 22650 | 22600 | 81 |
| 352 | 20240221 | 132800 | 4984035400 | 22650 | 22600 | 22650 | 22600 | 89 |
| 353 | 20240221 | 132700 | 4982021850 | 22600 | 22600 | 22700 | 22600 | 106 |
| 354 | 20240221 | 132600 | 4979626100 | 22600 | 22650 | 22650 | 22600 | 237 |
| 355 | 20240221 | 132500 | 4974266700 | 22650 | 22600 | 22650 | 22600 | 229 |
| 356 | 20240221 | 132400 | 4969082150 | 22650 | 22700 | 22700 | 22600 | 396 |
| 357 | 20240221 | 132300 | 4960122600 | 22650 | 22600 | 22700 | 22600 | 147 |
| 358 | 20240221 | 132200 | 4956794500 | 22600 | 22650 | 22700 | 22600 | 113 |
| 359 | 20240221 | 132100 | 4954235850 | 22650 | 22750 | 22750 | 22650 | 110 |
| 360 | 20240221 | 132000 | 4951741900 | 22650 | 22650 | 22700 | 22650 | 131 |
| 361 | 20240221 | 131900 | 4948774150 | 22650 | 22650 | 22750 | 22650 | 380 |
| 362 | 20240221 | 131800 | 4940163950 | 22650 | 22650 | 22700 | 22650 | 54 |
| 363 | 20240221 | 131700 | 4938940750 | 22650 | 22700 | 22700 | 22650 | 301 |
| 364 | 20240221 | 131600 | 4932122250 | 22650 | 22650 | 22700 | 22650 | 188 |
| 365 | 20240221 | 131500 | 4927861750 | 22650 | 22650 | 22650 | 22650 | 34 |
| 366 | 20240221 | 131400 | 4927091650 | 22650 | 22650 | 22700 | 22650 | 281 |
| 367 | 20240221 | 131300 | 4920721650 | 22650 | 22700 | 22700 | 22650 | 100 |
| 368 | 20240221 | 131200 | 4918455600 | 22750 | 22650 | 22750 | 22650 | 109 |
| 369 | 20240221 | 131100 | 4915983900 | 22650 | 22650 | 22650 | 22650 | 107 |
| 370 | 20240221 | 131000 | 4913560350 | 22650 | 22650 | 22700 | 22650 | 482 |
| 371 | 20240221 | 130900 | 4902632050 | 22650 | 22700 | 22700 | 22650 | 155 |
| 372 | 20240221 | 130800 | 4899119750 | 22700 | 22650 | 22750 | 22650 | 109 |
| 373 | 20240221 | 130700 | 4896645650 | 22700 | 22700 | 22700 | 22650 | 127 |
| 374 | 20240221 | 130600 | 4893764700 | 22700 | 22700 | 22800 | 22700 | 134 |
| 375 | 20240221 | 130500 | 4890722350 | 22700 | 22650 | 22700 | 22650 | 374 |
| 376 | 20240221 | 130400 | 4882233950 | 22650 | 22700 | 22700 | 22650 | 203 |
| 377 | 20240221 | 130300 | 4877632050 | 22700 | 22700 | 22700 | 22700 | 302 |
| 378 | 20240221 | 130200 | 4870776650 | 22700 | 22700 | 22800 | 22700 | 233 |
| 379 | 20240221 | 130100 | 4865482600 | 22700 | 22750 | 22750 | 22700 | 325 |
| 380 | 20240221 | 130000 | 4858103200 | 22700 | 22700 | 22750 | 22700 | 110 |
| 381 | 20240221 | 125900 | 4855606150 | 22700 | 22700 | 22700 | 22700 | 113 |
| 382 | 20240221 | 125800 | 4853041050 | 22700 | 22700 | 22700 | 22700 | 159 |
| 383 | 20240221 | 125700 | 4849431750 | 22700 | 22750 | 22800 | 22700 | 120 |
| 384 | 20240221 | 125600 | 4846707000 | 22700 | 22750 | 22750 | 22700 | 259 |
| 385 | 20240221 | 125500 | 4840818650 | 22700 | 22700 | 22750 | 22700 | 221 |
| 386 | 20240221 | 125400 | 4835796850 | 22700 | 22700 | 22750 | 22700 | 237 |
| 387 | 20240221 | 125300 | 4830409750 | 22700 | 22750 | 22750 | 22700 | 227 |
| 388 | 20240221 | 125200 | 4825246950 | 22750 | 22750 | 22800 | 22750 | 428 |
| 389 | 20240221 | 125100 | 4815509600 | 22750 | 22750 | 22800 | 22750 | 160 |
| 390 | 20240221 | 125000 | 4811869550 | 22800 | 22750 | 22800 | 22750 | 52 |
| 391 | 20240221 | 124900 | 4810686500 | 22750 | 22800 | 22800 | 22750 | 959 |
| 392 | 20240221 | 124800 | 4788826250 | 22800 | 22700 | 22800 | 22700 | 231 |
| 393 | 20240221 | 124700 | 4783574400 | 22750 | 22700 | 22750 | 22650 | 307 |
| 394 | 20240221 | 124600 | 4776608100 | 22650 | 22650 | 22700 | 22600 | 753 |
| 395 | 20240221 | 124500 | 4759561750 | 22600 | 22750 | 22750 | 22550 | 9387 |
| 396 | 20240221 | 124400 | 4546976250 | 22750 | 22750 | 22800 | 22750 | 68 |
| 397 | 20240221 | 124300 | 4545429200 | 22750 | 22800 | 22800 | 22750 | 267 |
| 398 | 20240221 | 124200 | 4539347500 | 22800 | 22800 | 22800 | 22800 | 110 |
| 399 | 20240221 | 124100 | 4536839500 | 22800 | 22800 | 22800 | 22800 | 254 |
| 400 | 20240221 | 124000 | 4531048300 | 22800 | 22800 | 22850 | 22800 | 88 |
| 401 | 20240221 | 123900 | 4529041300 | 22800 | 22800 | 22850 | 22800 | 80 |
| 402 | 20240221 | 123800 | 4527217200 | 22800 | 22850 | 22850 | 22800 | 37 |
| 403 | 20240221 | 123700 | 4526373550 | 22800 | 22800 | 22800 | 22800 | 114 |
| 404 | 20240221 | 123600 | 4523774350 | 22800 | 22800 | 22800 | 22800 | 100 |
| 405 | 20240221 | 123500 | 4521494350 | 22800 | 22800 | 22850 | 22800 | 265 |
| 406 | 20240221 | 123400 | 4515452250 | 22850 | 22800 | 22850 | 22800 | 135 |
| 407 | 20240221 | 123300 | 4512371550 | 22800 | 22800 | 22850 | 22800 | 387 |
| 408 | 20240221 | 123200 | 4503547650 | 22800 | 22800 | 22800 | 22800 | 154 |
| 409 | 20240221 | 123100 | 4500036450 | 22800 | 22800 | 22850 | 22800 | 124 |
| 410 | 20240221 | 123000 | 4497207650 | 22800 | 22750 | 22800 | 22750 | 148 |
| 411 | 20240221 | 122900 | 4493836600 | 22750 | 22750 | 22800 | 22750 | 64 |
| 412 | 20240221 | 122800 | 4492380150 | 22750 | 22750 | 22750 | 22750 | 61 |
| 413 | 20240221 | 122700 | 4490992400 | 22750 | 22750 | 22800 | 22750 | 101 |
| 414 | 20240221 | 122600 | 4488694500 | 22750 | 22750 | 22800 | 22750 | 52 |
| 415 | 20240221 | 122500 | 4487511400 | 22750 | 22750 | 22750 | 22750 | 172 |
| 416 | 20240221 | 122400 | 4483598400 | 22750 | 22750 | 22750 | 22750 | 71 |
| 417 | 20240221 | 122300 | 4481983150 | 22750 | 22850 | 22850 | 22750 | 105 |
| 418 | 20240221 | 122200 | 4479591550 | 22850 | 22750 | 22850 | 22700 | 190 |
| 419 | 20240221 | 122100 | 4475264650 | 22750 | 22700 | 22750 | 22700 | 274 |
| 420 | 20240221 | 122000 | 4469040650 | 22700 | 22750 | 22750 | 22700 | 1892 |
| 421 | 20240221 | 121900 | 4426005100 | 22750 | 22800 | 22800 | 22750 | 55 |
| 422 | 20240221 | 121800 | 4424753800 | 22750 | 22800 | 22850 | 22750 | 516 |
| 423 | 20240221 | 121700 | 4412993000 | 22800 | 22800 | 22850 | 22800 | 109 |
| 424 | 20240221 | 121600 | 4410507100 | 22800 | 22800 | 22850 | 22800 | 106 |
| 425 | 20240221 | 121500 | 4408087900 | 22800 | 22800 | 22800 | 22800 | 94 |
| 426 | 20240221 | 121400 | 4405944700 | 22800 | 22800 | 22850 | 22800 | 211 |
| 427 | 20240221 | 121300 | 4401132850 | 22800 | 22800 | 22850 | 22800 | 111 |
| 428 | 20240221 | 121200 | 4398600550 | 22800 | 22800 | 22850 | 22800 | 258 |
| 429 | 20240221 | 121100 | 4392718100 | 22800 | 22850 | 22850 | 22800 | 1041 |
| 430 | 20240221 | 121000 | 4368933150 | 22850 | 22850 | 22900 | 22850 | 298 |
| 431 | 20240221 | 120900 | 4362122250 | 22850 | 22850 | 22900 | 22850 | 60 |
| 432 | 20240221 | 120800 | 4360751150 | 22850 | 22850 | 22850 | 22850 | 129 |
| 433 | 20240221 | 120700 | 4357803500 | 22900 | 22850 | 22900 | 22850 | 211 |
| 434 | 20240221 | 120600 | 4352975250 | 22900 | 22850 | 22900 | 22850 | 68 |
| 435 | 20240221 | 120500 | 4351421250 | 22850 | 22850 | 22900 | 22850 | 194 |
| 436 | 20240221 | 120400 | 4346988250 | 22850 | 22900 | 22900 | 22850 | 1022 |
| 437 | 20240221 | 120300 | 4323599050 | 22900 | 22850 | 22900 | 22850 | 106 |
| 438 | 20240221 | 120200 | 4321176150 | 22900 | 22850 | 22900 | 22850 | 87 |
| 439 | 20240221 | 120100 | 4319187550 | 22850 | 22850 | 22900 | 22850 | 144 |
| 440 | 20240221 | 120000 | 4315895300 | 22850 | 22850 | 22900 | 22850 | 97 |
| 441 | 20240221 | 115900 | 4313678700 | 22900 | 22900 | 22900 | 22850 | 71 |
| 442 | 20240221 | 115800 | 4312053800 | 22850 | 22850 | 22900 | 22850 | 339 |
| 443 | 20240221 | 115700 | 4304307550 | 22900 | 22800 | 22900 | 22800 | 119 |
| 444 | 20240221 | 115600 | 4301590100 | 22800 | 22900 | 22900 | 22800 | 88 |
| 445 | 20240221 | 115500 | 4299579950 | 22850 | 22850 | 22900 | 22850 | 101 |
| 446 | 20240221 | 115400 | 4297271950 | 22850 | 22850 | 22900 | 22800 | 253 |
| 447 | 20240221 | 115300 | 4291494900 | 22850 | 22850 | 22850 | 22800 | 72 |
| 448 | 20240221 | 115200 | 4289852000 | 22800 | 22900 | 22900 | 22800 | 261 |
| 449 | 20240221 | 115100 | 4283884050 | 22850 | 22800 | 22850 | 22800 | 472 |
| 450 | 20240221 | 115000 | 4273112200 | 22800 | 22800 | 22850 | 22800 | 123 |
| 451 | 20240221 | 114900 | 4270307200 | 22800 | 22800 | 22850 | 22800 | 146 |
| 452 | 20240221 | 114800 | 4266978300 | 22850 | 22800 | 22900 | 22750 | 1343 |
| 453 | 20240221 | 114700 | 4236286950 | 22800 | 22750 | 22800 | 22750 | 343 |
| 454 | 20240221 | 114600 | 4228470100 | 22800 | 22800 | 22800 | 22750 | 194 |
| 455 | 20240221 | 114500 | 4224050900 | 22750 | 22800 | 22800 | 22750 | 88 |
| 456 | 20240221 | 114400 | 4222048100 | 22750 | 22750 | 22800 | 22750 | 163 |
| 457 | 20240221 | 114300 | 4218339550 | 22750 | 22750 | 22800 | 22750 | 726 |
| 458 | 20240221 | 114200 | 4201822750 | 22800 | 22750 | 22800 | 22700 | 126 |
| 459 | 20240221 | 114100 | 4198957050 | 22700 | 22750 | 22750 | 22700 | 146 |
| 460 | 20240221 | 114000 | 4195637150 | 22750 | 22700 | 22750 | 22700 | 203 |
| 461 | 20240221 | 113900 | 4191024100 | 22700 | 22700 | 22750 | 22700 | 95 |
| 462 | 20240221 | 113800 | 4188866400 | 22750 | 22700 | 22750 | 22700 | 179 |
| 463 | 20240221 | 113700 | 4184802600 | 22750 | 22700 | 22750 | 22700 | 1146 |
| 464 | 20240221 | 113600 | 4158787400 | 22700 | 22700 | 22750 | 22700 | 299 |
| 465 | 20240221 | 113500 | 4151995100 | 22700 | 22750 | 22750 | 22700 | 2729 |
| 466 | 20240221 | 113400 | 4089916600 | 22750 | 22800 | 22800 | 22750 | 248 |
| 467 | 20240221 | 113300 | 4084269450 | 22800 | 22800 | 22800 | 22750 | 519 |
| 468 | 20240221 | 113200 | 4072436850 | 22800 | 22800 | 22800 | 22750 | 1025 |
| 469 | 20240221 | 113100 | 4049068400 | 22800 | 22750 | 22800 | 22750 | 457 |
| 470 | 20240221 | 113000 | 4038654150 | 22750 | 22700 | 22750 | 22700 | 248 |
| 471 | 20240221 | 112900 | 4033016200 | 22800 | 22750 | 22800 | 22700 | 298 |
| 472 | 20240221 | 112800 | 4026237550 | 22750 | 22700 | 22800 | 22700 | 196 |
| 473 | 20240221 | 112700 | 4021780800 | 22700 | 22750 | 22750 | 22700 | 286 |
| 474 | 20240221 | 112600 | 4015277500 | 22700 | 22700 | 22750 | 22700 | 552 |
| 475 | 20240221 | 112500 | 4002721650 | 22700 | 22700 | 22750 | 22700 | 418 |
| 476 | 20240221 | 112400 | 3993218750 | 22700 | 22700 | 22800 | 22700 | 69 |
| 477 | 20240221 | 112300 | 3991652150 | 22700 | 22800 | 22800 | 22700 | 229 |
| 478 | 20240221 | 112200 | 3986440150 | 22750 | 22750 | 22800 | 22700 | 96 |
| 479 | 20240221 | 112100 | 3984258000 | 22750 | 22750 | 22800 | 22750 | 144 |
| 480 | 20240221 | 112000 | 3980981900 | 22750 | 22750 | 22750 | 22700 | 160 |
| 481 | 20240221 | 111900 | 3977346150 | 22700 | 22750 | 22800 | 22700 | 1221 |
| 482 | 20240221 | 111800 | 3949570250 | 22750 | 22750 | 22800 | 22750 | 255 |
| 483 | 20240221 | 111700 | 3943768900 | 22750 | 22800 | 22800 | 22750 | 94 |
| 484 | 20240221 | 111600 | 3941629800 | 22750 | 22800 | 22850 | 22750 | 118 |
| 485 | 20240221 | 111500 | 3938940400 | 22850 | 22750 | 22850 | 22750 | 381 |
| 486 | 20240221 | 111400 | 3930263800 | 22750 | 22800 | 22800 | 22750 | 477 |
| 487 | 20240221 | 111300 | 3919388750 | 22800 | 22800 | 22800 | 22800 | 668 |
| 488 | 20240221 | 111200 | 3904158350 | 22850 | 22850 | 22900 | 22800 | 1198 |
| 489 | 20240221 | 111100 | 3876805000 | 22850 | 22850 | 22850 | 22850 | 250 |
| 490 | 20240221 | 111000 | 3871092500 | 22900 | 22900 | 22900 | 22800 | 3784 |
| 491 | 20240221 | 110900 | 3784542200 | 22900 | 22900 | 22950 | 22900 | 578 |
| 492 | 20240221 | 110800 | 3771297450 | 22900 | 22950 | 23000 | 22900 | 1190 |
| 493 | 20240221 | 110700 | 3744008250 | 22950 | 23000 | 23000 | 22900 | 1499 |
| 494 | 20240221 | 110600 | 3709606950 | 22950 | 22950 | 23000 | 22950 | 900 |
| 495 | 20240221 | 110500 | 3688949050 | 22950 | 23050 | 23050 | 22950 | 321 |
| 496 | 20240221 | 110400 | 3681566200 | 23000 | 23000 | 23050 | 23000 | 142 |
| 497 | 20240221 | 110300 | 3678300000 | 22950 | 23000 | 23050 | 22950 | 1735 |
| 498 | 20240221 | 110200 | 3638393750 | 23000 | 23000 | 23100 | 23000 | 298 |
| 499 | 20240221 | 110100 | 3631526600 | 23050 | 23050 | 23050 | 23000 | 263 |
| 500 | 20240221 | 110000 | 3625471450 | 23100 | 23000 | 23100 | 23000 | 666 |
| 501 | 20240221 | 105900 | 3610129850 | 23000 | 23050 | 23100 | 23000 | 247 |
| 502 | 20240221 | 105800 | 3604437700 | 23050 | 23000 | 23050 | 23000 | 360 |
| 503 | 20240221 | 105700 | 3596152000 | 23050 | 23100 | 23100 | 23000 | 406 |
| 504 | 20240221 | 105600 | 3586792100 | 23100 | 23100 | 23100 | 23050 | 590 |
| 505 | 20240221 | 105500 | 3573168500 | 23150 | 23100 | 23150 | 23050 | 346 |
| 506 | 20240221 | 105400 | 3565176150 | 23100 | 23050 | 23100 | 23050 | 704 |
| 507 | 20240221 | 105300 | 3548925450 | 23050 | 23050 | 23050 | 23050 | 168 |
| 508 | 20240221 | 105200 | 3545053050 | 23100 | 23050 | 23100 | 23050 | 475 |
| 509 | 20240221 | 105100 | 3534104150 | 23050 | 23150 | 23150 | 23050 | 1276 |
| 510 | 20240221 | 105000 | 3504644850 | 23150 | 23150 | 23150 | 23150 | 60 |
| 511 | 20240221 | 104900 | 3503255850 | 23100 | 23150 | 23150 | 23100 | 294 |
| 512 | 20240221 | 104800 | 3496450050 | 23150 | 23150 | 23200 | 23100 | 186 |
| 513 | 20240221 | 104700 | 3492144850 | 23150 | 23150 | 23200 | 23100 | 413 |
| 514 | 20240221 | 104600 | 3482591550 | 23200 | 23200 | 23200 | 23150 | 895 |
| 515 | 20240221 | 104500 | 3461847300 | 23200 | 23200 | 23200 | 23200 | 45 |
| 516 | 20240221 | 104400 | 3460803300 | 23200 | 23200 | 23200 | 23150 | 1138 |
| 517 | 20240221 | 104300 | 3434423650 | 23200 | 23200 | 23250 | 23200 | 4075 |
| 518 | 20240221 | 104200 | 3339836300 | 23200 | 23100 | 23200 | 23100 | 2996 |
| 519 | 20240221 | 104100 | 3270511200 | 23100 | 23100 | 23150 | 23100 | 762 |
| 520 | 20240221 | 104000 | 3252908950 | 23100 | 23100 | 23100 | 23050 | 167 |
| 521 | 20240221 | 103900 | 3249055400 | 23100 | 23100 | 23150 | 23050 | 1217 |
| 522 | 20240221 | 103800 | 3220970150 | 23100 | 23100 | 23150 | 23100 | 395 |
| 523 | 20240221 | 103700 | 3211845600 | 23150 | 23100 | 23150 | 23100 | 557 |
| 524 | 20240221 | 103600 | 3198978800 | 23150 | 23150 | 23150 | 23100 | 327 |
| 525 | 20240221 | 103500 | 3191409750 | 23050 | 23150 | 23200 | 23050 | 5518 |
| 526 | 20240221 | 103400 | 3063751050 | 23150 | 23200 | 23200 | 23150 | 480 |
| 527 | 20240221 | 103300 | 3052632050 | 23200 | 23250 | 23250 | 23150 | 2091 |
| 528 | 20240221 | 103200 | 3004094000 | 23250 | 23250 | 23250 | 23200 | 679 |
| 529 | 20240221 | 103100 | 2988319000 | 23250 | 23250 | 23250 | 23200 | 851 |
| 530 | 20240221 | 103000 | 2968533350 | 23250 | 23200 | 23250 | 23100 | 3825 |
| 531 | 20240221 | 102900 | 2879863750 | 23150 | 23150 | 23200 | 23150 | 2068 |
| 532 | 20240221 | 102800 | 2831959700 | 23150 | 23150 | 23150 | 23100 | 1945 |
| 533 | 20240221 | 102700 | 2786951100 | 23100 | 23100 | 23150 | 23050 | 1711 |
| 534 | 20240221 | 102600 | 2747428000 | 23000 | 23050 | 23100 | 23000 | 2395 |
| 535 | 20240221 | 102500 | 2692289300 | 23050 | 23000 | 23050 | 23000 | 602 |
| 536 | 20240221 | 102400 | 2678424300 | 23000 | 23000 | 23000 | 22950 | 854 |
| 537 | 20240221 | 102300 | 2658791300 | 22950 | 22950 | 23050 | 22950 | 357 |
| 538 | 20240221 | 102200 | 2650592800 | 22950 | 23000 | 23050 | 22950 | 712 |
| 539 | 20240221 | 102100 | 2634212800 | 23000 | 23050 | 23050 | 23000 | 2503 |
| 540 | 20240221 | 102000 | 2576642750 | 23050 | 23000 | 23050 | 23000 | 2070 |
| 541 | 20240221 | 101900 | 2529001950 | 22950 | 22850 | 23000 | 22850 | 2410 |
| 542 | 20240221 | 101800 | 2473701050 | 22850 | 22900 | 22900 | 22850 | 535 |
| 543 | 20240221 | 101700 | 2461451500 | 22900 | 22900 | 22950 | 22850 | 372 |
| 544 | 20240221 | 101600 | 2452931300 | 22950 | 22950 | 22950 | 22900 | 938 |
| 545 | 20240221 | 101500 | 2431447150 | 22950 | 22900 | 22950 | 22900 | 394 |
| 546 | 20240221 | 101400 | 2422409000 | 22900 | 22900 | 22900 | 22900 | 649 |
| 547 | 20240221 | 101300 | 2407546900 | 22900 | 22850 | 22950 | 22850 | 1042 |
| 548 | 20240221 | 101200 | 2383689100 | 22850 | 22850 | 22900 | 22800 | 1578 |
| 549 | 20240221 | 101100 | 2347633800 | 22800 | 22800 | 22850 | 22750 | 982 |
| 550 | 20240221 | 101000 | 2325240700 | 22800 | 22700 | 22800 | 22650 | 743 |
| 551 | 20240221 | 100900 | 2308346750 | 22750 | 22700 | 22750 | 22700 | 176 |
| 552 | 20240221 | 100800 | 2304351000 | 22700 | 22750 | 22750 | 22700 | 379 |
| 553 | 20240221 | 100700 | 2295739250 | 22750 | 22750 | 22750 | 22750 | 266 |
| 554 | 20240221 | 100600 | 2289687750 | 22750 | 22700 | 22750 | 22700 | 123 |
| 555 | 20240221 | 100500 | 2286895300 | 22750 | 22700 | 22750 | 22700 | 153 |
| 556 | 20240221 | 100400 | 2283421350 | 22700 | 22700 | 22750 | 22550 | 1633 |
| 557 | 20240221 | 100300 | 2246427700 | 22700 | 22700 | 22700 | 22600 | 151 |
| 558 | 20240221 | 100200 | 2243009850 | 22700 | 22650 | 22700 | 22650 | 298 |
| 559 | 20240221 | 100100 | 2236259750 | 22650 | 22600 | 22650 | 22600 | 15 |
| 560 | 20240221 | 100000 | 2235920600 | 22650 | 22650 | 22650 | 22650 | 211 |
| 561 | 20240221 | 095900 | 2231141450 | 22600 | 22650 | 22650 | 22600 | 175 |
| 562 | 20240221 | 095800 | 2227182100 | 22650 | 22650 | 22650 | 22600 | 424 |
| 563 | 20240221 | 095700 | 2217584250 | 22650 | 22600 | 22650 | 22600 | 30 |
| 564 | 20240221 | 095600 | 2216905300 | 22600 | 22600 | 22600 | 22600 | 310 |
| 565 | 20240221 | 095500 | 2209899300 | 22600 | 22650 | 22650 | 22600 | 12 |
| 566 | 20240221 | 095400 | 2209627600 | 22600 | 22600 | 22600 | 22550 | 654 |
| 567 | 20240221 | 095300 | 2194848950 | 22600 | 22550 | 22600 | 22500 | 295 |
| 568 | 20240221 | 095200 | 2188197750 | 22550 | 22500 | 22550 | 22500 | 2009 |
| 569 | 20240221 | 095100 | 2142899650 | 22550 | 22550 | 22550 | 22450 | 675 |
| 570 | 20240221 | 095000 | 2127729400 | 22500 | 22450 | 22550 | 22450 | 3379 |
| 571 | 20240221 | 094900 | 2051690200 | 22450 | 22450 | 22500 | 22400 | 527 |
| 572 | 20240221 | 094800 | 2039858050 | 22450 | 22500 | 22500 | 22450 | 1120 |
| 573 | 20240221 | 094700 | 2014707500 | 22500 | 22450 | 22500 | 22450 | 134 |
| 574 | 20240221 | 094600 | 2011697750 | 22500 | 22500 | 22500 | 22450 | 78 |
| 575 | 20240221 | 094500 | 2009946500 | 22500 | 22550 | 22550 | 22500 | 267 |
| 576 | 20240221 | 094400 | 2003938850 | 22550 | 22450 | 22550 | 22450 | 889 |
| 577 | 20240221 | 094300 | 1983941300 | 22450 | 22400 | 22450 | 22400 | 1933 |
| 578 | 20240221 | 094200 | 1940560800 | 22400 | 22450 | 22500 | 22400 | 2312 |
| 579 | 20240221 | 094100 | 1888696850 | 22500 | 22500 | 22500 | 22450 | 4571 |
| 580 | 20240221 | 094000 | 1786070500 | 22500 | 22500 | 22500 | 22450 | 213 |
| 581 | 20240221 | 093900 | 1781278400 | 22500 | 22450 | 22500 | 22450 | 788 |
| 582 | 20240221 | 093800 | 1763554700 | 22450 | 22500 | 22500 | 22450 | 300 |
| 583 | 20240221 | 093700 | 1756811150 | 22500 | 22500 | 22500 | 22450 | 469 |
| 584 | 20240221 | 093600 | 1746270350 | 22500 | 22500 | 22500 | 22450 | 912 |
| 585 | 20240221 | 093500 | 1725765700 | 22500 | 22550 | 22550 | 22450 | 796 |
| 586 | 20240221 | 093400 | 1707856300 | 22550 | 22450 | 22600 | 22450 | 956 |
| 587 | 20240221 | 093300 | 1686359700 | 22450 | 22500 | 22600 | 22450 | 1823 |
| 588 | 20240221 | 093200 | 1645359150 | 22500 | 22550 | 22650 | 22500 | 1619 |
| 589 | 20240221 | 093100 | 1608853800 | 22500 | 22550 | 22550 | 22450 | 4615 |
| 590 | 20240221 | 093000 | 1505084100 | 22550 | 22650 | 22650 | 22500 | 2588 |
| 591 | 20240221 | 092900 | 1446769350 | 22650 | 22600 | 22650 | 22600 | 97 |
| 592 | 20240221 | 092800 | 1444576300 | 22600 | 22600 | 22600 | 22600 | 385 |
| 593 | 20240221 | 092700 | 1435875300 | 22600 | 22600 | 22650 | 22550 | 857 |
| 594 | 20240221 | 092600 | 1416507650 | 22650 | 22550 | 22650 | 22550 | 230 |
| 595 | 20240221 | 092500 | 1411304750 | 22600 | 22550 | 22600 | 22550 | 1712 |
| 596 | 20240221 | 092400 | 1372690400 | 22550 | 22600 | 22600 | 22550 | 107 |
| 597 | 20240221 | 092300 | 1370276000 | 22600 | 22550 | 22600 | 22550 | 404 |
| 598 | 20240221 | 092200 | 1361151700 | 22550 | 22500 | 22550 | 22500 | 600 |
| 599 | 20240221 | 092100 | 1347638500 | 22500 | 22500 | 22550 | 22450 | 4245 |
| 600 | 20240221 | 092000 | 1252140100 | 22500 | 22650 | 22650 | 22500 | 3278 |
| 601 | 20240221 | 091900 | 1178142750 | 22600 | 22700 | 22700 | 22600 | 1589 |
| 602 | 20240221 | 091800 | 1142150650 | 22700 | 22700 | 22750 | 22650 | 2134 |
| 603 | 20240221 | 091700 | 1093708650 | 22700 | 22750 | 22750 | 22700 | 1216 |
| 604 | 20240221 | 091600 | 1066047700 | 22750 | 22800 | 22850 | 22750 | 728 |
| 605 | 20240221 | 091500 | 1049471000 | 22750 | 22850 | 22850 | 22750 | 1238 |
| 606 | 20240221 | 091400 | 1021251200 | 22850 | 22900 | 22900 | 22850 | 294 |
| 607 | 20240221 | 091300 | 1014528250 | 22900 | 22850 | 22900 | 22750 | 1747 |
| 608 | 20240221 | 091200 | 974596750 | 22750 | 22800 | 22950 | 22750 | 1379 |
| 609 | 20240221 | 091100 | 943131500 | 22950 | 22950 | 22950 | 22750 | 2846 |
| 610 | 20240221 | 091000 | 878196950 | 22950 | 22850 | 22950 | 22800 | 2094 |
| 611 | 20240221 | 090900 | 830327550 | 22850 | 22850 | 22900 | 22850 | 1317 |
| 612 | 20240221 | 090800 | 800210450 | 22900 | 22850 | 22900 | 22800 | 841 |
| 613 | 20240221 | 090700 | 781004400 | 22900 | 22700 | 22900 | 22700 | 676 |
| 614 | 20240221 | 090600 | 765588400 | 22700 | 22800 | 22850 | 22650 | 3800 |
| 615 | 20240221 | 090500 | 679137950 | 22800 | 22850 | 22850 | 22650 | 1652 |
| 616 | 20240221 | 090400 | 641562900 | 22800 | 22750 | 22850 | 22700 | 1891 |
| 617 | 20240221 | 090300 | 598480000 | 22750 | 22800 | 22800 | 22650 | 1889 |
| 618 | 20240221 | 090200 | 555559250 | 22800 | 22900 | 22950 | 22800 | 3967 |
| 619 | 20240221 | 090100 | 464833200 | 22900 | 22750 | 22900 | 22450 | 8399 |
| 620 | 20240221 | 090000 | 274274950 | 22700 | 22950 | 22950 | 22650 | 11354 |