34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 192700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 11343 |
| 3 | 20240221 | 192600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 4 | 20240221 | 192500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 5 | 20240221 | 192400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 6 | 20240221 | 192300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 7 | 20240221 | 192200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 8 | 20240221 | 192100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 9 | 20240221 | 192000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 10 | 20240221 | 191900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 11 | 20240221 | 191800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 12 | 20240221 | 191700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 13 | 20240221 | 191600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 14 | 20240221 | 191500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 15 | 20240221 | 191400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 16 | 20240221 | 191300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 17 | 20240221 | 191200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 18 | 20240221 | 191100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 19 | 20240221 | 191000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 20 | 20240221 | 190900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 21 | 20240221 | 190800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 22 | 20240221 | 190700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 23 | 20240221 | 190600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 24 | 20240221 | 190500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 25 | 20240221 | 190400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 26 | 20240221 | 190300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 27 | 20240221 | 190200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 28 | 20240221 | 190100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 29 | 20240221 | 190000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 30 | 20240221 | 185900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 31 | 20240221 | 185800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 32 | 20240221 | 185700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 11343 |
| 33 | 20240221 | 185600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 34 | 20240221 | 185500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 35 | 20240221 | 185400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 36 | 20240221 | 185300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 37 | 20240221 | 185200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 38 | 20240221 | 185100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 39 | 20240221 | 185000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 40 | 20240221 | 184900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 41 | 20240221 | 184800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 42 | 20240221 | 184700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 43 | 20240221 | 184600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 44 | 20240221 | 184500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 45 | 20240221 | 184400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 46 | 20240221 | 184300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 47 | 20240221 | 184200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 48 | 20240221 | 184100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 49 | 20240221 | 184000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 50 | 20240221 | 183900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 51 | 20240221 | 183800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 52 | 20240221 | 183700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 53 | 20240221 | 183600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 54 | 20240221 | 183500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 55 | 20240221 | 183400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 56 | 20240221 | 183300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 57 | 20240221 | 183200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 58 | 20240221 | 183100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 59 | 20240221 | 183000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 60 | 20240221 | 182900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 61 | 20240221 | 182800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 62 | 20240221 | 182700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 11343 |
| 63 | 20240221 | 182600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 64 | 20240221 | 182500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 65 | 20240221 | 182400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 66 | 20240221 | 182300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 67 | 20240221 | 182200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 68 | 20240221 | 182100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 69 | 20240221 | 182000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 70 | 20240221 | 181900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 71 | 20240221 | 181800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 72 | 20240221 | 181700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 73 | 20240221 | 181600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 74 | 20240221 | 181500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 75 | 20240221 | 181400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 76 | 20240221 | 181300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 77 | 20240221 | 181200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 78 | 20240221 | 181100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 79 | 20240221 | 181000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 80 | 20240221 | 180900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 81 | 20240221 | 180800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 82 | 20240221 | 180700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 83 | 20240221 | 180600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 84 | 20240221 | 180500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 85 | 20240221 | 180400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 86 | 20240221 | 180300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 87 | 20240221 | 180200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 88 | 20240221 | 180100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 89 | 20240221 | 180000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 90 | 20240221 | 175900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 91 | 20240221 | 175800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 92 | 20240221 | 175700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 11343 |
| 93 | 20240221 | 175600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 94 | 20240221 | 175500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 95 | 20240221 | 175400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 96 | 20240221 | 175300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 97 | 20240221 | 175200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 98 | 20240221 | 175100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 99 | 20240221 | 175000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 100 | 20240221 | 174900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 101 | 20240221 | 174800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 102 | 20240221 | 174700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 103 | 20240221 | 174600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 104 | 20240221 | 174500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 105 | 20240221 | 174400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 106 | 20240221 | 174300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 107 | 20240221 | 174200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 108 | 20240221 | 174100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 109 | 20240221 | 174000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 110 | 20240221 | 173900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 111 | 20240221 | 173800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 112 | 20240221 | 173700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 113 | 20240221 | 173600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 114 | 20240221 | 173500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 115 | 20240221 | 173400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 116 | 20240221 | 173300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 117 | 20240221 | 173200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 118 | 20240221 | 173100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 119 | 20240221 | 173000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 120 | 20240221 | 172900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 121 | 20240221 | 172800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 122 | 20240221 | 172700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 11343 |
| 123 | 20240221 | 172600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 124 | 20240221 | 172500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 125 | 20240221 | 172400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 126 | 20240221 | 172300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 127 | 20240221 | 172200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 128 | 20240221 | 172100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 129 | 20240221 | 172000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 130 | 20240221 | 171900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 131 | 20240221 | 171800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 132 | 20240221 | 171700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 133 | 20240221 | 171600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 134 | 20240221 | 171500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 135 | 20240221 | 171400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 136 | 20240221 | 171300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 137 | 20240221 | 171200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 138 | 20240221 | 171100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 139 | 20240221 | 171000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 140 | 20240221 | 170900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 141 | 20240221 | 170800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 142 | 20240221 | 170700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 143 | 20240221 | 170600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 144 | 20240221 | 170500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 145 | 20240221 | 170400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 146 | 20240221 | 170300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 147 | 20240221 | 170200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 148 | 20240221 | 170100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 149 | 20240221 | 170000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 150 | 20240221 | 165900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 151 | 20240221 | 165800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 152 | 20240221 | 165700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 11343 |
| 153 | 20240221 | 165600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 154 | 20240221 | 165500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 155 | 20240221 | 165400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 156 | 20240221 | 165300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 157 | 20240221 | 165200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 158 | 20240221 | 165100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 159 | 20240221 | 165000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 160 | 20240221 | 164900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 161 | 20240221 | 164800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 162 | 20240221 | 164700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 163 | 20240221 | 164600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 164 | 20240221 | 164500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 165 | 20240221 | 164400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 166 | 20240221 | 164300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 167 | 20240221 | 164200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 168 | 20240221 | 164100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 169 | 20240221 | 164000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 170 | 20240221 | 163900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 171 | 20240221 | 163800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 172 | 20240221 | 163700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 173 | 20240221 | 163600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 174 | 20240221 | 163500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 175 | 20240221 | 163400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 176 | 20240221 | 163300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 177 | 20240221 | 163200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 178 | 20240221 | 163100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 179 | 20240221 | 163000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 180 | 20240221 | 162900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 181 | 20240221 | 162800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 182 | 20240221 | 162700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 11343 |
| 183 | 20240221 | 162600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 184 | 20240221 | 162500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 185 | 20240221 | 162400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 186 | 20240221 | 162300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 187 | 20240221 | 162200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 188 | 20240221 | 162100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 189 | 20240221 | 162000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 190 | 20240221 | 161900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 191 | 20240221 | 161800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 192 | 20240221 | 161700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 193 | 20240221 | 161600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 194 | 20240221 | 161500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 195 | 20240221 | 161400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 196 | 20240221 | 161300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 197 | 20240221 | 161200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 198 | 20240221 | 161100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 199 | 20240221 | 161000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 200 | 20240221 | 160900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 201 | 20240221 | 160800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 202 | 20240221 | 160700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 203 | 20240221 | 160600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 204 | 20240221 | 160500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 205 | 20240221 | 160400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 206 | 20240221 | 160300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 207 | 20240221 | 160200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 208 | 20240221 | 160100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 209 | 20240221 | 160000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 210 | 20240221 | 155900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 211 | 20240221 | 155800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 212 | 20240221 | 155700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 11343 |
| 213 | 20240221 | 155600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 214 | 20240221 | 155500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 215 | 20240221 | 155400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 216 | 20240221 | 155300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 217 | 20240221 | 155200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 218 | 20240221 | 155100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 219 | 20240221 | 155000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 220 | 20240221 | 154900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 221 | 20240221 | 154800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 222 | 20240221 | 154700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 223 | 20240221 | 154600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 224 | 20240221 | 154500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 225 | 20240221 | 154400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 226 | 20240221 | 154300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 227 | 20240221 | 154200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 228 | 20240221 | 154100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 229 | 20240221 | 154000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 230 | 20240221 | 153900 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 231 | 20240221 | 153800 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 232 | 20240221 | 153700 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 233 | 20240221 | 153600 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 234 | 20240221 | 153500 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 235 | 20240221 | 153400 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 236 | 20240221 | 153300 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 237 | 20240221 | 153200 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 238 | 20240221 | 153100 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 239 | 20240221 | 153000 | 25450077350 | 30500 | 30500 | 30500 | 30500 | 11343 |
| 240 | 20240221 | 152900 | 25104115850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 241 | 20240221 | 152800 | 25104115850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 242 | 20240221 | 152700 | 25104115850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 243 | 20240221 | 152600 | 25104115850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 244 | 20240221 | 152500 | 25104115850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 245 | 20240221 | 152400 | 25104115850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 246 | 20240221 | 152300 | 25104115850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 247 | 20240221 | 152200 | 25104115850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 248 | 20240221 | 152100 | 25104115850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 249 | 20240221 | 152000 | 25104115850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 250 | 20240221 | 151900 | 25104115850 | 30400 | 30250 | 30450 | 30250 | 6020 |
| 251 | 20240221 | 151800 | 24921546550 | 30250 | 30150 | 30300 | 30050 | 5354 |
| 252 | 20240221 | 151700 | 24759740550 | 30100 | 30050 | 30100 | 30050 | 2233 |
| 253 | 20240221 | 151600 | 24692581750 | 30050 | 30000 | 30050 | 30000 | 755 |
| 254 | 20240221 | 151500 | 24669924650 | 30050 | 30000 | 30050 | 30000 | 1061 |
| 255 | 20240221 | 151400 | 24638078750 | 30000 | 30000 | 30000 | 29950 | 2381 |
| 256 | 20240221 | 151300 | 24566654750 | 30000 | 30050 | 30050 | 30000 | 2232 |
| 257 | 20240221 | 151200 | 24499691200 | 30050 | 30000 | 30050 | 30000 | 2280 |
| 258 | 20240221 | 151100 | 24431243050 | 30000 | 30050 | 30050 | 30000 | 591 |
| 259 | 20240221 | 151000 | 24413492650 | 30050 | 30000 | 30100 | 29950 | 1864 |
| 260 | 20240221 | 150900 | 24357550450 | 30000 | 30050 | 30050 | 29950 | 2782 |
| 261 | 20240221 | 150800 | 24274082600 | 30050 | 30050 | 30100 | 30050 | 1310 |
| 262 | 20240221 | 150700 | 24234713800 | 30000 | 30050 | 30100 | 30000 | 4196 |
| 263 | 20240221 | 150600 | 24108663550 | 30000 | 30050 | 30050 | 30000 | 2158 |
| 264 | 20240221 | 150500 | 24043882150 | 30050 | 30100 | 30100 | 30000 | 7313 |
| 265 | 20240221 | 150400 | 23824311900 | 30100 | 30050 | 30150 | 30050 | 1307 |
| 266 | 20240221 | 150300 | 23784998100 | 30100 | 30100 | 30150 | 30050 | 2093 |
| 267 | 20240221 | 150200 | 23722024850 | 30100 | 30150 | 30150 | 30100 | 875 |
| 268 | 20240221 | 150100 | 23695668150 | 30200 | 30150 | 30200 | 30100 | 920 |
| 269 | 20240221 | 150000 | 23667932050 | 30200 | 30150 | 30200 | 30100 | 1664 |
| 270 | 20240221 | 145900 | 23617743850 | 30150 | 30200 | 30200 | 30100 | 874 |
| 271 | 20240221 | 145800 | 23591385000 | 30200 | 30150 | 30200 | 30100 | 1148 |
| 272 | 20240221 | 145700 | 23556784700 | 30150 | 30150 | 30200 | 30100 | 1277 |
| 273 | 20240221 | 145600 | 23518314400 | 30200 | 30250 | 30250 | 30200 | 2225 |
| 274 | 20240221 | 145500 | 23451114350 | 30250 | 30250 | 30300 | 30250 | 1010 |
| 275 | 20240221 | 145400 | 23420561750 | 30250 | 30250 | 30300 | 30250 | 2013 |
| 276 | 20240221 | 145300 | 23359668200 | 30250 | 30200 | 30250 | 30200 | 630 |
| 277 | 20240221 | 145200 | 23340618550 | 30250 | 30250 | 30300 | 30250 | 760 |
| 278 | 20240221 | 145100 | 23317628500 | 30250 | 30200 | 30300 | 30200 | 660 |
| 279 | 20240221 | 145000 | 23297645750 | 30300 | 30200 | 30300 | 30200 | 2825 |
| 280 | 20240221 | 144900 | 23212254750 | 30150 | 30100 | 30200 | 30100 | 1599 |
| 281 | 20240221 | 144800 | 23164044950 | 30100 | 30150 | 30200 | 30100 | 1774 |
| 282 | 20240221 | 144700 | 23110610950 | 30100 | 30150 | 30200 | 30100 | 1679 |
| 283 | 20240221 | 144600 | 23060005800 | 30150 | 30150 | 30200 | 30150 | 778 |
| 284 | 20240221 | 144500 | 23036548000 | 30150 | 30150 | 30200 | 30150 | 983 |
| 285 | 20240221 | 144400 | 23006891150 | 30150 | 30200 | 30250 | 30150 | 717 |
| 286 | 20240221 | 144300 | 22985238250 | 30200 | 30200 | 30200 | 30200 | 475 |
| 287 | 20240221 | 144200 | 22970893250 | 30200 | 30150 | 30200 | 30150 | 2714 |
| 288 | 20240221 | 144100 | 22889022750 | 30150 | 30100 | 30150 | 30100 | 483 |
| 289 | 20240221 | 144000 | 22874476100 | 30100 | 30000 | 30100 | 30000 | 3229 |
| 290 | 20240221 | 143900 | 22777419300 | 30050 | 30050 | 30100 | 30000 | 3796 |
| 291 | 20240221 | 143800 | 22663373300 | 30100 | 30100 | 30100 | 30050 | 501 |
| 292 | 20240221 | 143700 | 22648298350 | 30050 | 30150 | 30150 | 30050 | 4248 |
| 293 | 20240221 | 143600 | 22520483150 | 30100 | 30150 | 30150 | 30100 | 513 |
| 294 | 20240221 | 143500 | 22505033250 | 30150 | 30150 | 30150 | 30100 | 258 |
| 295 | 20240221 | 143400 | 22497256050 | 30150 | 30100 | 30150 | 30100 | 87 |
| 296 | 20240221 | 143300 | 22494634750 | 30150 | 30150 | 30150 | 30100 | 2826 |
| 297 | 20240221 | 143200 | 22409533150 | 30100 | 30100 | 30150 | 30100 | 654 |
| 298 | 20240221 | 143100 | 22389836150 | 30150 | 30150 | 30150 | 30150 | 1012 |
| 299 | 20240221 | 143000 | 22359324350 | 30150 | 30150 | 30200 | 30150 | 1024 |
| 300 | 20240221 | 142900 | 22328445600 | 30150 | 30100 | 30200 | 30100 | 2964 |
| 301 | 20240221 | 142800 | 22239206850 | 30050 | 30100 | 30100 | 30050 | 348 |
| 302 | 20240221 | 142700 | 22228742150 | 30100 | 30000 | 30100 | 29950 | 4747 |
| 303 | 20240221 | 142600 | 22086323600 | 29950 | 30000 | 30000 | 29950 | 4218 |
| 304 | 20240221 | 142500 | 21959877150 | 30000 | 30000 | 30050 | 30000 | 1521 |
| 305 | 20240221 | 142400 | 21914235850 | 30000 | 30000 | 30050 | 29950 | 2373 |
| 306 | 20240221 | 142300 | 21843066000 | 30000 | 30000 | 30000 | 29950 | 11875 |
| 307 | 20240221 | 142200 | 21486816300 | 30050 | 30050 | 30050 | 30000 | 3253 |
| 308 | 20240221 | 142100 | 21389194750 | 30000 | 30150 | 30150 | 30000 | 8589 |
| 309 | 20240221 | 142000 | 21130928600 | 30100 | 30150 | 30150 | 30100 | 1276 |
| 310 | 20240221 | 141900 | 21092520300 | 30100 | 30100 | 30150 | 30100 | 948 |
| 311 | 20240221 | 141800 | 21063985350 | 30100 | 30100 | 30150 | 30100 | 370 |
| 312 | 20240221 | 141700 | 21052848100 | 30100 | 30100 | 30100 | 30050 | 1580 |
| 313 | 20240221 | 141600 | 21005294700 | 30100 | 30100 | 30150 | 30100 | 2098 |
| 314 | 20240221 | 141500 | 20942108600 | 30150 | 30150 | 30150 | 30100 | 778 |
| 315 | 20240221 | 141400 | 20918686950 | 30100 | 30150 | 30150 | 30100 | 2531 |
| 316 | 20240221 | 141300 | 20842408850 | 30200 | 30100 | 30200 | 30100 | 741 |
| 317 | 20240221 | 141200 | 20820044800 | 30150 | 30150 | 30200 | 30100 | 1756 |
| 318 | 20240221 | 141100 | 20767158650 | 30150 | 30150 | 30150 | 30100 | 2360 |
| 319 | 20240221 | 141000 | 20696108600 | 30150 | 30200 | 30200 | 30100 | 2503 |
| 320 | 20240221 | 140900 | 20620684450 | 30200 | 30200 | 30200 | 30150 | 4282 |
| 321 | 20240221 | 140800 | 20491561550 | 30200 | 30150 | 30200 | 30150 | 978 |
| 322 | 20240221 | 140700 | 20462026050 | 30150 | 30150 | 30200 | 30150 | 467 |
| 323 | 20240221 | 140600 | 20447944450 | 30200 | 30250 | 30250 | 30200 | 2380 |
| 324 | 20240221 | 140500 | 20376061550 | 30200 | 30200 | 30250 | 30200 | 815 |
| 325 | 20240221 | 140400 | 20351443550 | 30250 | 30200 | 30250 | 30200 | 662 |
| 326 | 20240221 | 140300 | 20331443300 | 30200 | 30250 | 30250 | 30200 | 608 |
| 327 | 20240221 | 140200 | 20313079000 | 30250 | 30200 | 30250 | 30200 | 794 |
| 328 | 20240221 | 140100 | 20289069100 | 30200 | 30150 | 30200 | 30150 | 816 |
| 329 | 20240221 | 140000 | 20264426200 | 30150 | 30200 | 30200 | 30150 | 600 |
| 330 | 20240221 | 135900 | 20246321800 | 30200 | 30200 | 30200 | 30150 | 844 |
| 331 | 20240221 | 135800 | 20220867450 | 30150 | 30200 | 30200 | 30150 | 1639 |
| 332 | 20240221 | 135700 | 20171443350 | 30200 | 30250 | 30250 | 30100 | 8198 |
| 333 | 20240221 | 135600 | 19923916050 | 30250 | 30300 | 30300 | 30250 | 199 |
| 334 | 20240221 | 135500 | 19917889350 | 30300 | 30250 | 30300 | 30200 | 933 |
| 335 | 20240221 | 135400 | 19889665800 | 30250 | 30300 | 30350 | 30250 | 447 |
| 336 | 20240221 | 135300 | 19876139700 | 30250 | 30300 | 30400 | 30250 | 2047 |
| 337 | 20240221 | 135200 | 19814080700 | 30300 | 30300 | 30300 | 30300 | 243 |
| 338 | 20240221 | 135100 | 19806717800 | 30300 | 30300 | 30350 | 30250 | 559 |
| 339 | 20240221 | 135000 | 19789785700 | 30250 | 30300 | 30350 | 30250 | 5886 |
| 340 | 20240221 | 134900 | 19611609550 | 30350 | 30350 | 30350 | 30350 | 91 |
| 341 | 20240221 | 134800 | 19608847700 | 30350 | 30350 | 30350 | 30350 | 225 |
| 342 | 20240221 | 134700 | 19602018950 | 30350 | 30350 | 30350 | 30350 | 143 |
| 343 | 20240221 | 134600 | 19597678900 | 30300 | 30300 | 30350 | 30300 | 573 |
| 344 | 20240221 | 134500 | 19580312950 | 30300 | 30300 | 30300 | 30250 | 529 |
| 345 | 20240221 | 134400 | 19564289200 | 30250 | 30300 | 30300 | 30250 | 1688 |
| 346 | 20240221 | 134300 | 19513170700 | 30350 | 30400 | 30400 | 30350 | 871 |
| 347 | 20240221 | 134200 | 19486724800 | 30400 | 30400 | 30400 | 30350 | 263 |
| 348 | 20240221 | 134100 | 19478742200 | 30400 | 30450 | 30450 | 30400 | 1075 |
| 349 | 20240221 | 134000 | 19446055450 | 30450 | 30450 | 30500 | 30450 | 2408 |
| 350 | 20240221 | 133900 | 19372730650 | 30450 | 30450 | 30500 | 30450 | 2062 |
| 351 | 20240221 | 133800 | 19309940050 | 30400 | 30400 | 30400 | 30400 | 480 |
| 352 | 20240221 | 133700 | 19295348050 | 30400 | 30400 | 30450 | 30400 | 395 |
| 353 | 20240221 | 133600 | 19283339750 | 30400 | 30400 | 30450 | 30400 | 75 |
| 354 | 20240221 | 133500 | 19281059100 | 30450 | 30450 | 30450 | 30400 | 1420 |
| 355 | 20240221 | 133400 | 19237835100 | 30450 | 30400 | 30450 | 30400 | 89 |
| 356 | 20240221 | 133300 | 19235129350 | 30400 | 30400 | 30400 | 30400 | 729 |
| 357 | 20240221 | 133200 | 19212967750 | 30400 | 30400 | 30450 | 30400 | 1633 |
| 358 | 20240221 | 133100 | 19163321250 | 30400 | 30350 | 30400 | 30350 | 2097 |
| 359 | 20240221 | 133000 | 19099627000 | 30350 | 30400 | 30400 | 30350 | 424 |
| 360 | 20240221 | 132900 | 19086756250 | 30400 | 30400 | 30400 | 30400 | 118 |
| 361 | 20240221 | 132800 | 19083169050 | 30400 | 30350 | 30400 | 30350 | 361 |
| 362 | 20240221 | 132700 | 19072212100 | 30350 | 30350 | 30350 | 30350 | 816 |
| 363 | 20240221 | 132600 | 19047446500 | 30300 | 30300 | 30350 | 30250 | 1389 |
| 364 | 20240221 | 132500 | 19005391450 | 30300 | 30250 | 30350 | 30250 | 322 |
| 365 | 20240221 | 132400 | 18995628600 | 30250 | 30300 | 30350 | 30250 | 1243 |
| 366 | 20240221 | 132300 | 18957961800 | 30300 | 30300 | 30300 | 30250 | 444 |
| 367 | 20240221 | 132200 | 18944515500 | 30300 | 30350 | 30350 | 30300 | 1523 |
| 368 | 20240221 | 132100 | 18898303000 | 30350 | 30250 | 30350 | 30250 | 2371 |
| 369 | 20240221 | 132000 | 18826494900 | 30300 | 30300 | 30300 | 30250 | 904 |
| 370 | 20240221 | 131900 | 18799106600 | 30200 | 30250 | 30250 | 30200 | 1907 |
| 371 | 20240221 | 131800 | 18741427450 | 30250 | 30200 | 30250 | 30200 | 124 |
| 372 | 20240221 | 131700 | 18737682450 | 30250 | 30200 | 30250 | 30200 | 652 |
| 373 | 20240221 | 131600 | 18717987950 | 30200 | 30250 | 30250 | 30200 | 879 |
| 374 | 20240221 | 131500 | 18691435250 | 30250 | 30200 | 30250 | 30200 | 419 |
| 375 | 20240221 | 131400 | 18678779550 | 30200 | 30200 | 30250 | 30200 | 662 |
| 376 | 20240221 | 131300 | 18658764900 | 30200 | 30200 | 30250 | 30200 | 169 |
| 377 | 20240221 | 131200 | 18653661050 | 30200 | 30200 | 30250 | 30200 | 155 |
| 378 | 20240221 | 131100 | 18648979950 | 30200 | 30250 | 30250 | 30200 | 1178 |
| 379 | 20240221 | 131000 | 18613402100 | 30250 | 30200 | 30250 | 30150 | 2045 |
| 380 | 20240221 | 130900 | 18551650150 | 30150 | 30200 | 30200 | 30150 | 380 |
| 381 | 20240221 | 130800 | 18540176300 | 30200 | 30100 | 30200 | 30100 | 2234 |
| 382 | 20240221 | 130700 | 18472808000 | 30100 | 30100 | 30100 | 30050 | 1333 |
| 383 | 20240221 | 130600 | 18432690950 | 30100 | 30100 | 30150 | 30100 | 4677 |
| 384 | 20240221 | 130500 | 18291905650 | 30100 | 30150 | 30150 | 30100 | 3436 |
| 385 | 20240221 | 130400 | 18188474250 | 30150 | 30150 | 30150 | 30100 | 2007 |
| 386 | 20240221 | 130300 | 18128052600 | 30150 | 30150 | 30150 | 30100 | 2826 |
| 387 | 20240221 | 130200 | 18042897150 | 30150 | 30250 | 30250 | 30150 | 3611 |
| 388 | 20240221 | 130100 | 17934016850 | 30250 | 30200 | 30250 | 30150 | 1394 |
| 389 | 20240221 | 130000 | 17891918050 | 30200 | 30200 | 30300 | 30200 | 1148 |
| 390 | 20240221 | 125900 | 17857239350 | 30200 | 30250 | 30300 | 30200 | 1279 |
| 391 | 20240221 | 125800 | 17818558450 | 30250 | 30250 | 30250 | 30200 | 369 |
| 392 | 20240221 | 125700 | 17807398400 | 30250 | 30200 | 30250 | 30200 | 208 |
| 393 | 20240221 | 125600 | 17801108600 | 30200 | 30250 | 30250 | 30200 | 1430 |
| 394 | 20240221 | 125500 | 17757903250 | 30250 | 30250 | 30250 | 30200 | 753 |
| 395 | 20240221 | 125400 | 17735152500 | 30200 | 30250 | 30250 | 30200 | 498 |
| 396 | 20240221 | 125300 | 17720090050 | 30250 | 30300 | 30300 | 30250 | 789 |
| 397 | 20240221 | 125200 | 17696221700 | 30300 | 30250 | 30300 | 30250 | 140 |
| 398 | 20240221 | 125100 | 17691981700 | 30250 | 30300 | 30300 | 30250 | 398 |
| 399 | 20240221 | 125000 | 17679941800 | 30300 | 30300 | 30300 | 30250 | 555 |
| 400 | 20240221 | 124900 | 17663128300 | 30300 | 30250 | 30300 | 30250 | 481 |
| 401 | 20240221 | 124800 | 17648573050 | 30250 | 30250 | 30300 | 30250 | 292 |
| 402 | 20240221 | 124700 | 17639739250 | 30250 | 30250 | 30300 | 30250 | 1993 |
| 403 | 20240221 | 124600 | 17579450850 | 30300 | 30300 | 30300 | 30250 | 223 |
| 404 | 20240221 | 124500 | 17572699700 | 30250 | 30250 | 30350 | 30250 | 599 |
| 405 | 20240221 | 124400 | 17554553400 | 30250 | 30300 | 30350 | 30250 | 1223 |
| 406 | 20240221 | 124300 | 17517504600 | 30350 | 30300 | 30350 | 30300 | 1508 |
| 407 | 20240221 | 124200 | 17471806950 | 30300 | 30350 | 30400 | 30300 | 1004 |
| 408 | 20240221 | 124100 | 17441359850 | 30400 | 30350 | 30400 | 30350 | 282 |
| 409 | 20240221 | 124000 | 17432800150 | 30350 | 30400 | 30400 | 30350 | 325 |
| 410 | 20240221 | 123900 | 17422932800 | 30400 | 30350 | 30400 | 30350 | 433 |
| 411 | 20240221 | 123800 | 17409780200 | 30400 | 30350 | 30400 | 30350 | 1350 |
| 412 | 20240221 | 123700 | 17368807000 | 30300 | 30350 | 30350 | 30300 | 260 |
| 413 | 20240221 | 123600 | 17360927150 | 30300 | 30350 | 30350 | 30300 | 274 |
| 414 | 20240221 | 123500 | 17352611300 | 30350 | 30300 | 30350 | 30300 | 696 |
| 415 | 20240221 | 123400 | 17331509500 | 30300 | 30300 | 30350 | 30300 | 543 |
| 416 | 20240221 | 123300 | 17315046650 | 30300 | 30300 | 30350 | 30250 | 433 |
| 417 | 20240221 | 123200 | 17301928250 | 30250 | 30300 | 30300 | 30250 | 313 |
| 418 | 20240221 | 123100 | 17292452450 | 30250 | 30250 | 30300 | 30250 | 1185 |
| 419 | 20240221 | 123000 | 17256554550 | 30250 | 30200 | 30300 | 30200 | 1735 |
| 420 | 20240221 | 122900 | 17204068450 | 30200 | 30200 | 30250 | 30200 | 880 |
| 421 | 20240221 | 122800 | 17177491750 | 30200 | 30250 | 30250 | 30200 | 365 |
| 422 | 20240221 | 122700 | 17166464450 | 30250 | 30200 | 30300 | 30200 | 813 |
| 423 | 20240221 | 122600 | 17141906700 | 30250 | 30200 | 30250 | 30200 | 1629 |
| 424 | 20240221 | 122500 | 17092669650 | 30150 | 30200 | 30200 | 30150 | 723 |
| 425 | 20240221 | 122400 | 17070864000 | 30150 | 30200 | 30200 | 30150 | 1349 |
| 426 | 20240221 | 122300 | 17030142600 | 30200 | 30250 | 30250 | 30200 | 3685 |
| 427 | 20240221 | 122200 | 16918852500 | 30250 | 30250 | 30250 | 30200 | 1411 |
| 428 | 20240221 | 122100 | 16876233050 | 30250 | 30350 | 30350 | 30250 | 2389 |
| 429 | 20240221 | 122000 | 16803928050 | 30300 | 30300 | 30300 | 30250 | 607 |
| 430 | 20240221 | 121900 | 16785537500 | 30250 | 30300 | 30300 | 30250 | 3296 |
| 431 | 20240221 | 121800 | 16685806300 | 30300 | 30400 | 30450 | 30250 | 9263 |
| 432 | 20240221 | 121700 | 16404744550 | 30400 | 30400 | 30450 | 30400 | 1265 |
| 433 | 20240221 | 121600 | 16366233750 | 30450 | 30450 | 30450 | 30400 | 133 |
| 434 | 20240221 | 121500 | 16362184250 | 30450 | 30400 | 30450 | 30400 | 30 |
| 435 | 20240221 | 121400 | 16361272150 | 30400 | 30500 | 30500 | 30400 | 2218 |
| 436 | 20240221 | 121300 | 16293784700 | 30500 | 30450 | 30500 | 30450 | 1168 |
| 437 | 20240221 | 121200 | 16258199100 | 30450 | 30450 | 30450 | 30400 | 83 |
| 438 | 20240221 | 121100 | 16255672800 | 30450 | 30450 | 30450 | 30450 | 176 |
| 439 | 20240221 | 121000 | 16250313600 | 30400 | 30400 | 30400 | 30400 | 49 |
| 440 | 20240221 | 120900 | 16248824000 | 30400 | 30400 | 30450 | 30400 | 1058 |
| 441 | 20240221 | 120800 | 16216660550 | 30450 | 30450 | 30500 | 30400 | 1431 |
| 442 | 20240221 | 120700 | 16173136550 | 30500 | 30550 | 30550 | 30450 | 817 |
| 443 | 20240221 | 120600 | 16148214850 | 30550 | 30550 | 30550 | 30550 | 67 |
| 444 | 20240221 | 120500 | 16146168000 | 30550 | 30550 | 30550 | 30550 | 60 |
| 445 | 20240221 | 120400 | 16144335000 | 30550 | 30500 | 30550 | 30500 | 501 |
| 446 | 20240221 | 120300 | 16129044700 | 30500 | 30500 | 30500 | 30500 | 596 |
| 447 | 20240221 | 120200 | 16110866700 | 30500 | 30450 | 30500 | 30450 | 135 |
| 448 | 20240221 | 120100 | 16106755500 | 30450 | 30400 | 30450 | 30400 | 325 |
| 449 | 20240221 | 120000 | 16096867000 | 30400 | 30450 | 30450 | 30400 | 505 |
| 450 | 20240221 | 115900 | 16081500850 | 30450 | 30450 | 30450 | 30400 | 1109 |
| 451 | 20240221 | 115800 | 16047784900 | 30450 | 30400 | 30450 | 30400 | 225 |
| 452 | 20240221 | 115700 | 16040937450 | 30450 | 30450 | 30450 | 30400 | 225 |
| 453 | 20240221 | 115600 | 16034088850 | 30450 | 30450 | 30450 | 30400 | 125 |
| 454 | 20240221 | 115500 | 16030286850 | 30400 | 30400 | 30450 | 30400 | 389 |
| 455 | 20240221 | 115400 | 16018458200 | 30400 | 30500 | 30500 | 30400 | 1057 |
| 456 | 20240221 | 115300 | 15986293600 | 30500 | 30450 | 30500 | 30450 | 258 |
| 457 | 20240221 | 115200 | 15978437000 | 30450 | 30450 | 30500 | 30450 | 463 |
| 458 | 20240221 | 115100 | 15964323650 | 30400 | 30450 | 30450 | 30400 | 869 |
| 459 | 20240221 | 115000 | 15937893450 | 30450 | 30450 | 30500 | 30400 | 725 |
| 460 | 20240221 | 114900 | 15915820650 | 30400 | 30450 | 30500 | 30400 | 324 |
| 461 | 20240221 | 114800 | 15905960450 | 30450 | 30400 | 30500 | 30350 | 861 |
| 462 | 20240221 | 114700 | 15879788750 | 30400 | 30350 | 30400 | 30350 | 384 |
| 463 | 20240221 | 114600 | 15868123150 | 30350 | 30400 | 30400 | 30350 | 524 |
| 464 | 20240221 | 114500 | 15852215650 | 30350 | 30350 | 30400 | 30350 | 183 |
| 465 | 20240221 | 114400 | 15846659600 | 30400 | 30350 | 30400 | 30300 | 3548 |
| 466 | 20240221 | 114300 | 15739039650 | 30400 | 30400 | 30400 | 30350 | 315 |
| 467 | 20240221 | 114200 | 15729471750 | 30400 | 30400 | 30400 | 30350 | 377 |
| 468 | 20240221 | 114100 | 15718021800 | 30400 | 30350 | 30400 | 30350 | 569 |
| 469 | 20240221 | 114000 | 15700750400 | 30400 | 30400 | 30400 | 30350 | 292 |
| 470 | 20240221 | 113900 | 15691879800 | 30400 | 30400 | 30400 | 30350 | 511 |
| 471 | 20240221 | 113800 | 15676356850 | 30450 | 30400 | 30450 | 30350 | 454 |
| 472 | 20240221 | 113700 | 15662560850 | 30400 | 30450 | 30450 | 30400 | 289 |
| 473 | 20240221 | 113600 | 15653774350 | 30400 | 30450 | 30450 | 30400 | 694 |
| 474 | 20240221 | 113500 | 15632670350 | 30450 | 30500 | 30500 | 30450 | 654 |
| 475 | 20240221 | 113400 | 15612754650 | 30500 | 30500 | 30550 | 30500 | 979 |
| 476 | 20240221 | 113300 | 15582892800 | 30500 | 30500 | 30550 | 30500 | 699 |
| 477 | 20240221 | 113200 | 15561548550 | 30550 | 30500 | 30550 | 30450 | 774 |
| 478 | 20240221 | 113100 | 15537930450 | 30500 | 30450 | 30500 | 30450 | 304 |
| 479 | 20240221 | 113000 | 15528671950 | 30500 | 30500 | 30500 | 30450 | 718 |
| 480 | 20240221 | 112900 | 15506806550 | 30450 | 30400 | 30450 | 30350 | 2061 |
| 481 | 20240221 | 112800 | 15444180100 | 30400 | 30400 | 30400 | 30350 | 597 |
| 482 | 20240221 | 112700 | 15426046900 | 30400 | 30400 | 30400 | 30350 | 1437 |
| 483 | 20240221 | 112600 | 15382423150 | 30400 | 30350 | 30400 | 30300 | 858 |
| 484 | 20240221 | 112500 | 15356375100 | 30350 | 30400 | 30400 | 30300 | 1857 |
| 485 | 20240221 | 112400 | 15300019500 | 30350 | 30400 | 30400 | 30350 | 2291 |
| 486 | 20240221 | 112300 | 15230452250 | 30400 | 30400 | 30450 | 30400 | 1900 |
| 487 | 20240221 | 112200 | 15172691100 | 30400 | 30400 | 30450 | 30400 | 451 |
| 488 | 20240221 | 112100 | 15158978750 | 30450 | 30450 | 30500 | 30450 | 1261 |
| 489 | 20240221 | 112000 | 15120578200 | 30450 | 30500 | 30550 | 30450 | 731 |
| 490 | 20240221 | 111900 | 15098299250 | 30550 | 30550 | 30550 | 30500 | 624 |
| 491 | 20240221 | 111800 | 15079256500 | 30550 | 30550 | 30550 | 30450 | 608 |
| 492 | 20240221 | 111700 | 15060707200 | 30550 | 30500 | 30550 | 30500 | 1017 |
| 493 | 20240221 | 111600 | 15029683650 | 30550 | 30550 | 30550 | 30500 | 360 |
| 494 | 20240221 | 111500 | 15018694250 | 30550 | 30500 | 30550 | 30450 | 7463 |
| 495 | 20240221 | 111400 | 14791094300 | 30500 | 30450 | 30500 | 30450 | 1389 |
| 496 | 20240221 | 111300 | 14748778700 | 30450 | 30500 | 30550 | 30450 | 1888 |
| 497 | 20240221 | 111200 | 14691199900 | 30500 | 30500 | 30550 | 30500 | 285 |
| 498 | 20240221 | 111100 | 14682506950 | 30500 | 30550 | 30550 | 30500 | 2523 |
| 499 | 20240221 | 111000 | 14605554850 | 30550 | 30650 | 30650 | 30500 | 5024 |
| 500 | 20240221 | 110900 | 14452042600 | 30650 | 30700 | 30700 | 30650 | 823 |
| 501 | 20240221 | 110800 | 14426812500 | 30700 | 30700 | 30700 | 30650 | 670 |
| 502 | 20240221 | 110700 | 14406273450 | 30700 | 30700 | 30700 | 30650 | 377 |
| 503 | 20240221 | 110600 | 14394703300 | 30650 | 30650 | 30700 | 30650 | 803 |
| 504 | 20240221 | 110500 | 14370079100 | 30700 | 30650 | 30700 | 30600 | 1467 |
| 505 | 20240221 | 110400 | 14325120000 | 30650 | 30650 | 30700 | 30650 | 525 |
| 506 | 20240221 | 110300 | 14309026200 | 30700 | 30650 | 30700 | 30650 | 378 |
| 507 | 20240221 | 110200 | 14297439900 | 30700 | 30700 | 30700 | 30650 | 201 |
| 508 | 20240221 | 110100 | 14291274750 | 30700 | 30750 | 30750 | 30700 | 116 |
| 509 | 20240221 | 110000 | 14287713200 | 30750 | 30750 | 30800 | 30650 | 358 |
| 510 | 20240221 | 105900 | 14276711950 | 30750 | 30750 | 30750 | 30700 | 211 |
| 511 | 20240221 | 105800 | 14270230300 | 30750 | 30650 | 30750 | 30650 | 362 |
| 512 | 20240221 | 105700 | 14259127300 | 30650 | 30600 | 30650 | 30600 | 1157 |
| 513 | 20240221 | 105600 | 14223670400 | 30600 | 30600 | 30650 | 30600 | 819 |
| 514 | 20240221 | 105500 | 14198592550 | 30600 | 30650 | 30650 | 30550 | 1735 |
| 515 | 20240221 | 105400 | 14145565750 | 30600 | 30650 | 30650 | 30600 | 1695 |
| 516 | 20240221 | 105300 | 14093689800 | 30600 | 30600 | 30650 | 30600 | 1771 |
| 517 | 20240221 | 105200 | 14039493600 | 30650 | 30650 | 30700 | 30650 | 1868 |
| 518 | 20240221 | 105100 | 13982238550 | 30700 | 30700 | 30750 | 30650 | 1333 |
| 519 | 20240221 | 105000 | 13941341900 | 30650 | 30750 | 30750 | 30650 | 820 |
| 520 | 20240221 | 104900 | 13916156550 | 30750 | 30750 | 30750 | 30700 | 951 |
| 521 | 20240221 | 104800 | 13886933750 | 30750 | 30750 | 30750 | 30650 | 1329 |
| 522 | 20240221 | 104700 | 13846147050 | 30750 | 30900 | 30900 | 30700 | 4192 |
| 523 | 20240221 | 104600 | 13717307950 | 30850 | 30850 | 30850 | 30750 | 2647 |
| 524 | 20240221 | 104500 | 13635745700 | 30850 | 30900 | 30900 | 30850 | 1073 |
| 525 | 20240221 | 104400 | 13602634200 | 30900 | 30950 | 31000 | 30900 | 1057 |
| 526 | 20240221 | 104300 | 13569960000 | 30950 | 31000 | 31000 | 30900 | 2411 |
| 527 | 20240221 | 104200 | 13495312750 | 31000 | 31000 | 31000 | 30950 | 1421 |
| 528 | 20240221 | 104100 | 13451280850 | 30950 | 30950 | 31000 | 30950 | 443 |
| 529 | 20240221 | 104000 | 13437559300 | 30950 | 30950 | 31000 | 30950 | 1215 |
| 530 | 20240221 | 103900 | 13399935300 | 31000 | 30950 | 31000 | 30900 | 1606 |
| 531 | 20240221 | 103800 | 13350217600 | 30950 | 30850 | 30950 | 30850 | 1055 |
| 532 | 20240221 | 103700 | 13317586600 | 30950 | 30900 | 30950 | 30850 | 1206 |
| 533 | 20240221 | 103600 | 13280302550 | 30900 | 30950 | 30950 | 30850 | 1718 |
| 534 | 20240221 | 103500 | 13227239800 | 30950 | 30900 | 30950 | 30900 | 1523 |
| 535 | 20240221 | 103400 | 13180171100 | 30900 | 30850 | 30900 | 30800 | 2410 |
| 536 | 20240221 | 103300 | 13105825450 | 30850 | 30800 | 30850 | 30800 | 1158 |
| 537 | 20240221 | 103200 | 13070112850 | 30800 | 30800 | 30800 | 30750 | 1155 |
| 538 | 20240221 | 103100 | 13034544050 | 30800 | 30750 | 30800 | 30750 | 548 |
| 539 | 20240221 | 103000 | 13017678850 | 30750 | 30800 | 30850 | 30750 | 1576 |
| 540 | 20240221 | 102900 | 12969147500 | 30850 | 30900 | 30900 | 30800 | 1107 |
| 541 | 20240221 | 102800 | 12935000750 | 30900 | 30950 | 30950 | 30850 | 1747 |
| 542 | 20240221 | 102700 | 12881020050 | 30900 | 30900 | 30950 | 30850 | 2686 |
| 543 | 20240221 | 102600 | 12798031650 | 30850 | 30900 | 30900 | 30850 | 999 |
| 544 | 20240221 | 102500 | 12767200900 | 30850 | 30750 | 30850 | 30750 | 4239 |
| 545 | 20240221 | 102400 | 12636712200 | 30750 | 30700 | 30750 | 30650 | 790 |
| 546 | 20240221 | 102300 | 12612464050 | 30700 | 30650 | 30750 | 30650 | 629 |
| 547 | 20240221 | 102200 | 12593165550 | 30700 | 30700 | 30700 | 30650 | 592 |
| 548 | 20240221 | 102100 | 12574994050 | 30700 | 30700 | 30750 | 30700 | 136 |
| 549 | 20240221 | 102000 | 12570817100 | 30700 | 30700 | 30700 | 30650 | 1271 |
| 550 | 20240221 | 101900 | 12531804050 | 30700 | 30700 | 30700 | 30650 | 323 |
| 551 | 20240221 | 101800 | 12521901950 | 30700 | 30650 | 30700 | 30650 | 650 |
| 552 | 20240221 | 101700 | 12501965350 | 30650 | 30650 | 30700 | 30650 | 933 |
| 553 | 20240221 | 101600 | 12473360200 | 30650 | 30700 | 30700 | 30600 | 897 |
| 554 | 20240221 | 101500 | 12445865050 | 30700 | 30550 | 30700 | 30550 | 2264 |
| 555 | 20240221 | 101400 | 12376550400 | 30600 | 30650 | 30650 | 30550 | 1087 |
| 556 | 20240221 | 101300 | 12343293250 | 30650 | 30600 | 30650 | 30600 | 597 |
| 557 | 20240221 | 101200 | 12325024550 | 30650 | 30500 | 30650 | 30450 | 1936 |
| 558 | 20240221 | 101100 | 12265951000 | 30500 | 30450 | 30500 | 30350 | 1313 |
| 559 | 20240221 | 101000 | 12225980350 | 30450 | 30400 | 30450 | 30350 | 1668 |
| 560 | 20240221 | 100900 | 12175276050 | 30400 | 30450 | 30450 | 30400 | 1242 |
| 561 | 20240221 | 100800 | 12137511900 | 30400 | 30550 | 30550 | 30400 | 2016 |
| 562 | 20240221 | 100700 | 12076105700 | 30550 | 30550 | 30600 | 30500 | 829 |
| 563 | 20240221 | 100600 | 12050779550 | 30550 | 30600 | 30600 | 30550 | 345 |
| 564 | 20240221 | 100500 | 12040236200 | 30600 | 30450 | 30650 | 30450 | 3366 |
| 565 | 20240221 | 100400 | 11937544750 | 30500 | 30500 | 30500 | 30450 | 882 |
| 566 | 20240221 | 100300 | 11910655250 | 30500 | 30550 | 30550 | 30500 | 1313 |
| 567 | 20240221 | 100200 | 11870592600 | 30550 | 30600 | 30650 | 30550 | 3814 |
| 568 | 20240221 | 100100 | 11753948850 | 30600 | 30650 | 30650 | 30600 | 769 |
| 569 | 20240221 | 100000 | 11730399400 | 30650 | 30750 | 30750 | 30600 | 1792 |
| 570 | 20240221 | 095900 | 11675429800 | 30750 | 30750 | 30800 | 30750 | 597 |
| 571 | 20240221 | 095800 | 11657071800 | 30750 | 30700 | 30750 | 30650 | 3521 |
| 572 | 20240221 | 095700 | 11549051750 | 30700 | 30750 | 30750 | 30650 | 1626 |
| 573 | 20240221 | 095600 | 11499120650 | 30700 | 30700 | 30750 | 30650 | 2133 |
| 574 | 20240221 | 095500 | 11433627850 | 30700 | 30600 | 30750 | 30550 | 2698 |
| 575 | 20240221 | 095400 | 11350920900 | 30600 | 30600 | 30650 | 30550 | 1705 |
| 576 | 20240221 | 095300 | 11298753250 | 30600 | 30600 | 30700 | 30600 | 2310 |
| 577 | 20240221 | 095200 | 11228013750 | 30600 | 30450 | 30600 | 30400 | 6870 |
| 578 | 20240221 | 095100 | 11018499450 | 30450 | 30350 | 30450 | 30350 | 2894 |
| 579 | 20240221 | 095000 | 10930466500 | 30350 | 30350 | 30400 | 30350 | 1933 |
| 580 | 20240221 | 094900 | 10871762350 | 30400 | 30400 | 30400 | 30350 | 1078 |
| 581 | 20240221 | 094800 | 10839023850 | 30400 | 30450 | 30450 | 30350 | 3017 |
| 582 | 20240221 | 094700 | 10747247850 | 30450 | 30300 | 30450 | 30300 | 3934 |
| 583 | 20240221 | 094600 | 10627625100 | 30350 | 30300 | 30350 | 30200 | 1202 |
| 584 | 20240221 | 094500 | 10591207000 | 30300 | 30250 | 30300 | 30200 | 1172 |
| 585 | 20240221 | 094400 | 10555780750 | 30250 | 30150 | 30250 | 30150 | 1094 |
| 586 | 20240221 | 094300 | 10522763550 | 30100 | 30200 | 30200 | 30100 | 1660 |
| 587 | 20240221 | 094200 | 10472695800 | 30150 | 30050 | 30200 | 30050 | 1734 |
| 588 | 20240221 | 094100 | 10420477050 | 30050 | 29900 | 30100 | 29900 | 7664 |
| 589 | 20240221 | 094000 | 10190741700 | 29900 | 30050 | 30050 | 29900 | 8723 |
| 590 | 20240221 | 093900 | 9929504000 | 30000 | 30050 | 30050 | 30000 | 6918 |
| 591 | 20240221 | 093800 | 9721904800 | 30050 | 30050 | 30050 | 30000 | 3085 |
| 592 | 20240221 | 093700 | 9629302700 | 30050 | 30050 | 30100 | 30000 | 2906 |
| 593 | 20240221 | 093600 | 9541976500 | 30050 | 30250 | 30250 | 30000 | 11701 |
| 594 | 20240221 | 093500 | 9189979550 | 30200 | 30200 | 30250 | 30200 | 869 |
| 595 | 20240221 | 093400 | 9163730500 | 30250 | 30300 | 30350 | 30200 | 4097 |
| 596 | 20240221 | 093300 | 9039819400 | 30250 | 30200 | 30300 | 30200 | 3156 |
| 597 | 20240221 | 093200 | 8944373400 | 30200 | 30100 | 30200 | 30100 | 3876 |
| 598 | 20240221 | 093100 | 8827539400 | 30150 | 30050 | 30150 | 29950 | 34419 |
| 599 | 20240221 | 093000 | 7794706800 | 30100 | 30200 | 30250 | 30100 | 11336 |
| 600 | 20240221 | 092900 | 7453102600 | 30200 | 30200 | 30250 | 30200 | 6241 |
| 601 | 20240221 | 092800 | 7264580750 | 30250 | 30550 | 30550 | 30200 | 11483 |
| 602 | 20240221 | 092700 | 6916680800 | 30550 | 30300 | 30700 | 30300 | 4391 |
| 603 | 20240221 | 092600 | 6783006200 | 30300 | 30300 | 30350 | 30250 | 4655 |
| 604 | 20240221 | 092500 | 6641946100 | 30300 | 30250 | 30350 | 30250 | 5581 |
| 605 | 20240221 | 092400 | 6472948000 | 30250 | 30400 | 30400 | 30250 | 6695 |
| 606 | 20240221 | 092300 | 6270206300 | 30300 | 30400 | 30400 | 30300 | 4353 |
| 607 | 20240221 | 092200 | 6138155150 | 30250 | 30250 | 30500 | 30150 | 23131 |
| 608 | 20240221 | 092100 | 5437277200 | 30300 | 30550 | 30550 | 30200 | 31401 |
| 609 | 20240221 | 092000 | 4484310850 | 30550 | 30700 | 30700 | 30500 | 15522 |
| 610 | 20240221 | 091900 | 4010072300 | 30700 | 30850 | 30850 | 30650 | 13777 |
| 611 | 20240221 | 091800 | 3586463700 | 30850 | 30950 | 31000 | 30850 | 3213 |
| 612 | 20240221 | 091700 | 3487077950 | 30900 | 30900 | 30950 | 30800 | 9123 |
| 613 | 20240221 | 091600 | 3205665100 | 30800 | 30850 | 31000 | 30800 | 10362 |
| 614 | 20240221 | 091500 | 2886117200 | 30850 | 30950 | 31000 | 30850 | 9062 |
| 615 | 20240221 | 091400 | 2606095900 | 30950 | 31000 | 31000 | 30900 | 3818 |
| 616 | 20240221 | 091300 | 2487938800 | 30950 | 31100 | 31150 | 30950 | 4585 |
| 617 | 20240221 | 091200 | 2345641700 | 31100 | 31150 | 31150 | 31050 | 1698 |
| 618 | 20240221 | 091100 | 2292810900 | 31050 | 31000 | 31150 | 30950 | 1796 |
| 619 | 20240221 | 091000 | 2237094650 | 31000 | 31150 | 31200 | 30950 | 5129 |
| 620 | 20240221 | 090900 | 2077819700 | 31150 | 31300 | 31300 | 31150 | 1859 |
| 621 | 20240221 | 090800 | 2019800150 | 31250 | 31150 | 31300 | 31150 | 2059 |
| 622 | 20240221 | 090700 | 1955484250 | 31200 | 31200 | 31250 | 31150 | 2122 |
| 623 | 20240221 | 090600 | 1889312150 | 31200 | 31150 | 31250 | 31050 | 4385 |
| 624 | 20240221 | 090500 | 1752742400 | 31200 | 31100 | 31300 | 31100 | 3542 |
| 625 | 20240221 | 090400 | 1642143350 | 31150 | 30850 | 31200 | 30800 | 7086 |
| 626 | 20240221 | 090300 | 1422658450 | 30850 | 31000 | 31000 | 30800 | 10394 |
| 627 | 20240221 | 090200 | 1101732000 | 31000 | 31000 | 31100 | 31000 | 4749 |
| 628 | 20240221 | 090100 | 954437200 | 31000 | 30850 | 31200 | 30750 | 8406 |
| 629 | 20240221 | 090000 | 694814750 | 30900 | 31100 | 31450 | 30750 | 22351 |