34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 193400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 3856 |
| 3 | 20240221 | 193300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 4 | 20240221 | 193200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 5 | 20240221 | 193100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 6 | 20240221 | 193000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 7 | 20240221 | 192900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 8 | 20240221 | 192800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 9 | 20240221 | 192700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 10 | 20240221 | 192600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 11 | 20240221 | 192500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 12 | 20240221 | 192400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 13 | 20240221 | 192300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 14 | 20240221 | 192200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 15 | 20240221 | 192100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 16 | 20240221 | 192000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 17 | 20240221 | 191900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 18 | 20240221 | 191800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 19 | 20240221 | 191700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 20 | 20240221 | 191600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 21 | 20240221 | 191500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 22 | 20240221 | 191400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 23 | 20240221 | 191300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 24 | 20240221 | 191200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 25 | 20240221 | 191100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 26 | 20240221 | 191000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 27 | 20240221 | 190900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 28 | 20240221 | 190800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 29 | 20240221 | 190700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 30 | 20240221 | 190600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 31 | 20240221 | 190500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 32 | 20240221 | 190400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 3856 |
| 33 | 20240221 | 190300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 34 | 20240221 | 190200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 35 | 20240221 | 190100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 36 | 20240221 | 190000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 37 | 20240221 | 185900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 38 | 20240221 | 185800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 39 | 20240221 | 185700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 40 | 20240221 | 185600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 41 | 20240221 | 185500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 42 | 20240221 | 185400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 43 | 20240221 | 185300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 44 | 20240221 | 185200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 45 | 20240221 | 185100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 46 | 20240221 | 185000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 47 | 20240221 | 184900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 48 | 20240221 | 184800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 49 | 20240221 | 184700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 50 | 20240221 | 184600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 51 | 20240221 | 184500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 52 | 20240221 | 184400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 53 | 20240221 | 184300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 54 | 20240221 | 184200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 55 | 20240221 | 184100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 56 | 20240221 | 184000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 57 | 20240221 | 183900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 58 | 20240221 | 183800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 59 | 20240221 | 183700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 60 | 20240221 | 183600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 61 | 20240221 | 183500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 62 | 20240221 | 183400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 3856 |
| 63 | 20240221 | 183300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 64 | 20240221 | 183200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 65 | 20240221 | 183100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 66 | 20240221 | 183000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 67 | 20240221 | 182900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 68 | 20240221 | 182800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 69 | 20240221 | 182700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 70 | 20240221 | 182600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 71 | 20240221 | 182500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 72 | 20240221 | 182400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 73 | 20240221 | 182300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 74 | 20240221 | 182200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 75 | 20240221 | 182100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 76 | 20240221 | 182000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 77 | 20240221 | 181900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 78 | 20240221 | 181800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 79 | 20240221 | 181700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 80 | 20240221 | 181600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 81 | 20240221 | 181500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 82 | 20240221 | 181400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 83 | 20240221 | 181300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 84 | 20240221 | 181200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 85 | 20240221 | 181100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 86 | 20240221 | 181000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 87 | 20240221 | 180900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 88 | 20240221 | 180800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 89 | 20240221 | 180700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 90 | 20240221 | 180600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 91 | 20240221 | 180500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 92 | 20240221 | 180400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 3856 |
| 93 | 20240221 | 180300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 94 | 20240221 | 180200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 95 | 20240221 | 180100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 96 | 20240221 | 180000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 97 | 20240221 | 175900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 98 | 20240221 | 175800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 99 | 20240221 | 175700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 100 | 20240221 | 175600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 101 | 20240221 | 175500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 102 | 20240221 | 175400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 103 | 20240221 | 175300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 104 | 20240221 | 175200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 105 | 20240221 | 175100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 106 | 20240221 | 175000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 107 | 20240221 | 174900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 108 | 20240221 | 174800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 109 | 20240221 | 174700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 110 | 20240221 | 174600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 111 | 20240221 | 174500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 112 | 20240221 | 174400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 113 | 20240221 | 174300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 114 | 20240221 | 174200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 115 | 20240221 | 174100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 116 | 20240221 | 174000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 117 | 20240221 | 173900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 118 | 20240221 | 173800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 119 | 20240221 | 173700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 120 | 20240221 | 173600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 121 | 20240221 | 173500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 122 | 20240221 | 173400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 3856 |
| 123 | 20240221 | 173300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 124 | 20240221 | 173200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 125 | 20240221 | 173100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 126 | 20240221 | 173000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 127 | 20240221 | 172900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 128 | 20240221 | 172800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 129 | 20240221 | 172700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 130 | 20240221 | 172600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 131 | 20240221 | 172500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 132 | 20240221 | 172400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 133 | 20240221 | 172300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 134 | 20240221 | 172200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 135 | 20240221 | 172100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 136 | 20240221 | 172000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 137 | 20240221 | 171900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 138 | 20240221 | 171800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 139 | 20240221 | 171700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 140 | 20240221 | 171600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 141 | 20240221 | 171500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 142 | 20240221 | 171400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 143 | 20240221 | 171300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 144 | 20240221 | 171200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 145 | 20240221 | 171100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 146 | 20240221 | 171000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 147 | 20240221 | 170900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 148 | 20240221 | 170800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 149 | 20240221 | 170700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 150 | 20240221 | 170600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 151 | 20240221 | 170500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 152 | 20240221 | 170400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 3856 |
| 153 | 20240221 | 170300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 154 | 20240221 | 170200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 155 | 20240221 | 170100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 156 | 20240221 | 170000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 157 | 20240221 | 165900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 158 | 20240221 | 165800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 159 | 20240221 | 165700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 160 | 20240221 | 165600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 161 | 20240221 | 165500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 162 | 20240221 | 165400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 163 | 20240221 | 165300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 164 | 20240221 | 165200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 165 | 20240221 | 165100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 166 | 20240221 | 165000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 167 | 20240221 | 164900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 168 | 20240221 | 164800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 169 | 20240221 | 164700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 170 | 20240221 | 164600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 171 | 20240221 | 164500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 172 | 20240221 | 164400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 173 | 20240221 | 164300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 174 | 20240221 | 164200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 175 | 20240221 | 164100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 176 | 20240221 | 164000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 177 | 20240221 | 163900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 178 | 20240221 | 163800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 179 | 20240221 | 163700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 180 | 20240221 | 163600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 181 | 20240221 | 163500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 182 | 20240221 | 163400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 3856 |
| 183 | 20240221 | 163300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 184 | 20240221 | 163200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 185 | 20240221 | 163100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 186 | 20240221 | 163000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 187 | 20240221 | 162900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 188 | 20240221 | 162800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 189 | 20240221 | 162700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 190 | 20240221 | 162600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 191 | 20240221 | 162500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 192 | 20240221 | 162400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 193 | 20240221 | 162300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 194 | 20240221 | 162200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 195 | 20240221 | 162100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 196 | 20240221 | 162000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 197 | 20240221 | 161900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 198 | 20240221 | 161800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 199 | 20240221 | 161700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 200 | 20240221 | 161600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 201 | 20240221 | 161500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 202 | 20240221 | 161400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 203 | 20240221 | 161300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 204 | 20240221 | 161200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 205 | 20240221 | 161100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 206 | 20240221 | 161000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 207 | 20240221 | 160900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 208 | 20240221 | 160800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 209 | 20240221 | 160700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 210 | 20240221 | 160600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 211 | 20240221 | 160500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 212 | 20240221 | 160400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 3856 |
| 213 | 20240221 | 160300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 214 | 20240221 | 160200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 215 | 20240221 | 160100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 216 | 20240221 | 160000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 217 | 20240221 | 155900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 218 | 20240221 | 155800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 219 | 20240221 | 155700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 220 | 20240221 | 155600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 221 | 20240221 | 155500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 222 | 20240221 | 155400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 223 | 20240221 | 155300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 224 | 20240221 | 155200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 225 | 20240221 | 155100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 226 | 20240221 | 155000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 227 | 20240221 | 154900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 228 | 20240221 | 154800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 229 | 20240221 | 154700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 230 | 20240221 | 154600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 231 | 20240221 | 154500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 232 | 20240221 | 154400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 233 | 20240221 | 154300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 234 | 20240221 | 154200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 235 | 20240221 | 154100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 236 | 20240221 | 154000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 237 | 20240221 | 153900 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 238 | 20240221 | 153800 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 239 | 20240221 | 153700 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 240 | 20240221 | 153600 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 241 | 20240221 | 153500 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 242 | 20240221 | 153400 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 3856 |
| 243 | 20240221 | 153300 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 244 | 20240221 | 153200 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 245 | 20240221 | 153100 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 246 | 20240221 | 153000 | 4934036750 | 30550 | 30550 | 30550 | 30550 | 3856 |
| 247 | 20240221 | 152900 | 4816235950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 248 | 20240221 | 152800 | 4816235950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 249 | 20240221 | 152700 | 4816235950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 250 | 20240221 | 152600 | 4816235950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 251 | 20240221 | 152500 | 4816235950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 252 | 20240221 | 152400 | 4816235950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 253 | 20240221 | 152300 | 4816235950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 254 | 20240221 | 152200 | 4816235950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 255 | 20240221 | 152100 | 4816235950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 256 | 20240221 | 152000 | 4816235950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 257 | 20240221 | 151900 | 4816235950 | 30400 | 30400 | 30400 | 30350 | 3329 |
| 258 | 20240221 | 151800 | 4715070150 | 30450 | 30450 | 30450 | 30400 | 1887 |
| 259 | 20240221 | 151700 | 4657618050 | 30500 | 30500 | 30500 | 30450 | 142 |
| 260 | 20240221 | 151600 | 4653292400 | 30450 | 30450 | 30500 | 30450 | 136 |
| 261 | 20240221 | 151500 | 4649148500 | 30500 | 30550 | 30550 | 30450 | 109 |
| 262 | 20240221 | 151400 | 4645825850 | 30500 | 30550 | 30550 | 30450 | 576 |
| 263 | 20240221 | 151300 | 4628264850 | 30550 | 30500 | 30550 | 30450 | 440 |
| 264 | 20240221 | 151200 | 4614846050 | 30450 | 30450 | 30500 | 30450 | 187 |
| 265 | 20240221 | 151100 | 4609151400 | 30500 | 30450 | 30550 | 30450 | 242 |
| 266 | 20240221 | 151000 | 4601780350 | 30450 | 30550 | 30550 | 30450 | 374 |
| 267 | 20240221 | 150900 | 4590381150 | 30500 | 30550 | 30550 | 30500 | 247 |
| 268 | 20240221 | 150800 | 4582847600 | 30500 | 30500 | 30550 | 30450 | 555 |
| 269 | 20240221 | 150700 | 4565940650 | 30500 | 30500 | 30500 | 30450 | 663 |
| 270 | 20240221 | 150600 | 4545724300 | 30450 | 30450 | 30500 | 30450 | 266 |
| 271 | 20240221 | 150500 | 4537624550 | 30450 | 30500 | 30500 | 30450 | 62 |
| 272 | 20240221 | 150400 | 4535736550 | 30500 | 30500 | 30500 | 30450 | 21 |
| 273 | 20240221 | 150300 | 4535096150 | 30500 | 30450 | 30500 | 30400 | 217 |
| 274 | 20240221 | 150200 | 4528488450 | 30450 | 30450 | 30500 | 30450 | 553 |
| 275 | 20240221 | 150100 | 4511649350 | 30450 | 30450 | 30500 | 30450 | 926 |
| 276 | 20240221 | 150000 | 4483422350 | 30450 | 30500 | 30500 | 30450 | 524 |
| 277 | 20240221 | 145900 | 4467466300 | 30500 | 30450 | 30500 | 30450 | 872 |
| 278 | 20240221 | 145800 | 4440913050 | 30450 | 30450 | 30500 | 30450 | 143 |
| 279 | 20240221 | 145700 | 4436556500 | 30450 | 30450 | 30450 | 30400 | 457 |
| 280 | 20240221 | 145600 | 4422645950 | 30450 | 30450 | 30450 | 30400 | 102 |
| 281 | 20240221 | 145500 | 4419544250 | 30450 | 30400 | 30450 | 30400 | 77 |
| 282 | 20240221 | 145400 | 4417199900 | 30400 | 30400 | 30450 | 30400 | 168 |
| 283 | 20240221 | 145300 | 4412089850 | 30450 | 30450 | 30450 | 30400 | 234 |
| 284 | 20240221 | 145200 | 4404970700 | 30400 | 30450 | 30450 | 30400 | 453 |
| 285 | 20240221 | 145100 | 4391194650 | 30400 | 30450 | 30450 | 30400 | 223 |
| 286 | 20240221 | 145000 | 4384410450 | 30450 | 30450 | 30450 | 30400 | 1202 |
| 287 | 20240221 | 144900 | 4347868600 | 30400 | 30500 | 30500 | 30400 | 84 |
| 288 | 20240221 | 144800 | 4345312950 | 30500 | 30450 | 30500 | 30400 | 87 |
| 289 | 20240221 | 144700 | 4342667050 | 30400 | 30400 | 30500 | 30400 | 2106 |
| 290 | 20240221 | 144600 | 4278509800 | 30450 | 30450 | 30450 | 30400 | 3343 |
| 291 | 20240221 | 144500 | 4176878650 | 30400 | 30400 | 30450 | 30400 | 67 |
| 292 | 20240221 | 144400 | 4174839700 | 30400 | 30450 | 30450 | 30400 | 42 |
| 293 | 20240221 | 144300 | 4173562100 | 30450 | 30450 | 30500 | 30400 | 3703 |
| 294 | 20240221 | 144200 | 4060806100 | 30450 | 30450 | 30450 | 30450 | 2 |
| 295 | 20240221 | 144100 | 4060745200 | 30450 | 30500 | 30500 | 30450 | 188 |
| 296 | 20240221 | 144000 | 4055019300 | 30500 | 30450 | 30500 | 30450 | 639 |
| 297 | 20240221 | 143900 | 4035532650 | 30500 | 30450 | 30500 | 30450 | 613 |
| 298 | 20240221 | 143800 | 4016866200 | 30500 | 30500 | 30500 | 30450 | 127 |
| 299 | 20240221 | 143700 | 4012992900 | 30450 | 30450 | 30500 | 30450 | 247 |
| 300 | 20240221 | 143600 | 4005463750 | 30550 | 30450 | 30550 | 30450 | 223 |
| 301 | 20240221 | 143500 | 3998670850 | 30550 | 30500 | 30550 | 30450 | 643 |
| 302 | 20240221 | 143400 | 3979059350 | 30450 | 30450 | 30550 | 30450 | 2137 |
| 303 | 20240221 | 143300 | 3913815600 | 30450 | 30500 | 30500 | 30450 | 118 |
| 304 | 20240221 | 143200 | 3910217600 | 30500 | 30500 | 30550 | 30450 | 185 |
| 305 | 20240221 | 143100 | 3904575050 | 30500 | 30450 | 30500 | 30450 | 90 |
| 306 | 20240221 | 143000 | 3901832750 | 30500 | 30500 | 30500 | 30500 | 12 |
| 307 | 20240221 | 142900 | 3901466750 | 30500 | 30500 | 30550 | 30450 | 5836 |
| 308 | 20240221 | 142800 | 3723480050 | 30500 | 30500 | 30500 | 30500 | 181 |
| 309 | 20240221 | 142700 | 3717959550 | 30500 | 30550 | 30550 | 30500 | 80 |
| 310 | 20240221 | 142600 | 3715517250 | 30550 | 30500 | 30550 | 30500 | 250 |
| 311 | 20240221 | 142500 | 3707882250 | 30500 | 30500 | 30550 | 30500 | 735 |
| 312 | 20240221 | 142400 | 3685433450 | 30500 | 30600 | 30650 | 30500 | 3186 |
| 313 | 20240221 | 142300 | 3588095400 | 30600 | 30600 | 30600 | 30600 | 193 |
| 314 | 20240221 | 142200 | 3582189600 | 30600 | 30550 | 30600 | 30550 | 122 |
| 315 | 20240221 | 142100 | 3578458400 | 30600 | 30550 | 30600 | 30550 | 167 |
| 316 | 20240221 | 142000 | 3573349200 | 30550 | 30600 | 30600 | 30550 | 371 |
| 317 | 20240221 | 141900 | 3562009500 | 30600 | 30600 | 30600 | 30600 | 151 |
| 318 | 20240221 | 141800 | 3557388900 | 30600 | 30600 | 30600 | 30600 | 49 |
| 319 | 20240221 | 141700 | 3555889500 | 30650 | 30650 | 30650 | 30600 | 65 |
| 320 | 20240221 | 141600 | 3553900250 | 30600 | 30600 | 30600 | 30550 | 128 |
| 321 | 20240221 | 141500 | 3549984450 | 30550 | 30550 | 30600 | 30550 | 79 |
| 322 | 20240221 | 141400 | 3547569450 | 30600 | 30600 | 30600 | 30550 | 42 |
| 323 | 20240221 | 141300 | 3546285250 | 30600 | 30600 | 30600 | 30600 | 43 |
| 324 | 20240221 | 141200 | 3544969450 | 30600 | 30600 | 30600 | 30550 | 97 |
| 325 | 20240221 | 141100 | 3542002350 | 30600 | 30600 | 30600 | 30550 | 124 |
| 326 | 20240221 | 141000 | 3538208000 | 30600 | 30600 | 30600 | 30600 | 61 |
| 327 | 20240221 | 140900 | 3536341400 | 30600 | 30600 | 30600 | 30600 | 70 |
| 328 | 20240221 | 140800 | 3534199400 | 30600 | 30600 | 30600 | 30550 | 38 |
| 329 | 20240221 | 140700 | 3533037700 | 30600 | 30600 | 30600 | 30600 | 61 |
| 330 | 20240221 | 140600 | 3531171100 | 30600 | 30600 | 30650 | 30600 | 75 |
| 331 | 20240221 | 140500 | 3528875900 | 30650 | 30600 | 30650 | 30600 | 236 |
| 332 | 20240221 | 140400 | 3521652500 | 30550 | 30550 | 30550 | 30550 | 79 |
| 333 | 20240221 | 140300 | 3519239050 | 30650 | 30550 | 30650 | 30550 | 156 |
| 334 | 20240221 | 140200 | 3514467750 | 30600 | 30600 | 30600 | 30550 | 857 |
| 335 | 20240221 | 140100 | 3488284250 | 30550 | 30600 | 30650 | 30550 | 403 |
| 336 | 20240221 | 140000 | 3475962250 | 30600 | 30650 | 30650 | 30600 | 100 |
| 337 | 20240221 | 135900 | 3472902150 | 30650 | 30600 | 30650 | 30600 | 145 |
| 338 | 20240221 | 135800 | 3468459000 | 30600 | 30600 | 30600 | 30600 | 49 |
| 339 | 20240221 | 135700 | 3466959600 | 30600 | 30600 | 30600 | 30550 | 2162 |
| 340 | 20240221 | 135600 | 3400803400 | 30600 | 30650 | 30650 | 30600 | 286 |
| 341 | 20240221 | 135500 | 3392038800 | 30650 | 30650 | 30650 | 30600 | 203 |
| 342 | 20240221 | 135400 | 3385818450 | 30700 | 30600 | 30700 | 30600 | 826 |
| 343 | 20240221 | 135300 | 3360501600 | 30650 | 30650 | 30650 | 30650 | 476 |
| 344 | 20240221 | 135200 | 3345912200 | 30650 | 30650 | 30650 | 30650 | 177 |
| 345 | 20240221 | 135100 | 3340487150 | 30650 | 30650 | 30650 | 30600 | 226 |
| 346 | 20240221 | 135000 | 3333560900 | 30650 | 30600 | 30700 | 30600 | 884 |
| 347 | 20240221 | 134900 | 3306425200 | 30600 | 30600 | 30650 | 30600 | 279 |
| 348 | 20240221 | 134800 | 3297878600 | 30600 | 30600 | 30600 | 30600 | 302 |
| 349 | 20240221 | 134700 | 3288637400 | 30600 | 30650 | 30650 | 30600 | 55 |
| 350 | 20240221 | 134600 | 3286952650 | 30700 | 30650 | 30700 | 30650 | 89 |
| 351 | 20240221 | 134500 | 3284222150 | 30650 | 30650 | 30650 | 30600 | 365 |
| 352 | 20240221 | 134400 | 3273035900 | 30650 | 30700 | 30700 | 30600 | 1770 |
| 353 | 20240221 | 134300 | 3218709000 | 30650 | 30650 | 30650 | 30650 | 1812 |
| 354 | 20240221 | 134200 | 3163171200 | 30650 | 30700 | 30700 | 30650 | 183 |
| 355 | 20240221 | 134100 | 3157560950 | 30700 | 30650 | 30700 | 30650 | 987 |
| 356 | 20240221 | 134000 | 3127265550 | 30650 | 30700 | 30700 | 30650 | 116 |
| 357 | 20240221 | 133900 | 3123704850 | 30700 | 30700 | 30750 | 30700 | 149 |
| 358 | 20240221 | 133800 | 3119130350 | 30700 | 30700 | 30700 | 30700 | 1097 |
| 359 | 20240221 | 133700 | 3085452450 | 30700 | 30650 | 30700 | 30650 | 36 |
| 360 | 20240221 | 133600 | 3084348550 | 30650 | 30700 | 30700 | 30650 | 208 |
| 361 | 20240221 | 133500 | 3077973050 | 30650 | 30650 | 30650 | 30650 | 129 |
| 362 | 20240221 | 133400 | 3074019200 | 30650 | 30650 | 30650 | 30650 | 0 |
| 363 | 20240221 | 133300 | 3074019200 | 30650 | 30700 | 30700 | 30650 | 153 |
| 364 | 20240221 | 133200 | 3069328350 | 30650 | 30650 | 30700 | 30650 | 130 |
| 365 | 20240221 | 133100 | 3065343350 | 30650 | 30650 | 30650 | 30650 | 591 |
| 366 | 20240221 | 133000 | 3047229200 | 30650 | 30650 | 30650 | 30650 | 89 |
| 367 | 20240221 | 132900 | 3044501350 | 30650 | 30650 | 30650 | 30650 | 22 |
| 368 | 20240221 | 132800 | 3043827050 | 30650 | 30650 | 30650 | 30650 | 20 |
| 369 | 20240221 | 132700 | 3043214050 | 30650 | 30650 | 30650 | 30650 | 170 |
| 370 | 20240221 | 132600 | 3038003550 | 30650 | 30650 | 30650 | 30650 | 100 |
| 371 | 20240221 | 132500 | 3034938550 | 30650 | 30650 | 30650 | 30650 | 272 |
| 372 | 20240221 | 132400 | 3026601750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 373 | 20240221 | 132300 | 3026601750 | 30650 | 30700 | 30700 | 30650 | 296 |
| 374 | 20240221 | 132200 | 3017514600 | 30700 | 30700 | 30700 | 30700 | 2 |
| 375 | 20240221 | 132100 | 3017453200 | 30650 | 30650 | 30650 | 30650 | 30 |
| 376 | 20240221 | 132000 | 3016533700 | 30650 | 30650 | 30650 | 30650 | 40 |
| 377 | 20240221 | 131900 | 3015307700 | 30700 | 30650 | 30700 | 30650 | 77 |
| 378 | 20240221 | 131800 | 3012947300 | 30650 | 30650 | 30700 | 30650 | 89 |
| 379 | 20240221 | 131700 | 3010219350 | 30700 | 30700 | 30700 | 30700 | 3 |
| 380 | 20240221 | 131600 | 3010127250 | 30650 | 30650 | 30650 | 30650 | 20 |
| 381 | 20240221 | 131500 | 3009514250 | 30650 | 30650 | 30650 | 30650 | 97 |
| 382 | 20240221 | 131400 | 3006541200 | 30700 | 30650 | 30700 | 30650 | 232 |
| 383 | 20240221 | 131300 | 2999428400 | 30650 | 30650 | 30650 | 30650 | 341 |
| 384 | 20240221 | 131200 | 2988976750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 385 | 20240221 | 131100 | 2988976750 | 30650 | 30650 | 30650 | 30650 | 210 |
| 386 | 20240221 | 131000 | 2982540250 | 30650 | 30650 | 30650 | 30650 | 35 |
| 387 | 20240221 | 130900 | 2981467500 | 30650 | 30650 | 30650 | 30650 | 28 |
| 388 | 20240221 | 130800 | 2980609300 | 30650 | 30650 | 30650 | 30650 | 1 |
| 389 | 20240221 | 130700 | 2980578650 | 30650 | 30650 | 30650 | 30650 | 127 |
| 390 | 20240221 | 130600 | 2976686100 | 30650 | 30700 | 30700 | 30650 | 55 |
| 391 | 20240221 | 130500 | 2974998700 | 30700 | 30700 | 30700 | 30700 | 25 |
| 392 | 20240221 | 130400 | 2974231200 | 30700 | 30700 | 30700 | 30700 | 1 |
| 393 | 20240221 | 130300 | 2974200500 | 30700 | 30700 | 30700 | 30700 | 5 |
| 394 | 20240221 | 130200 | 2974047000 | 30700 | 30700 | 30700 | 30700 | 1 |
| 395 | 20240221 | 130100 | 2974016300 | 30700 | 30650 | 30700 | 30650 | 153 |
| 396 | 20240221 | 130000 | 2969326500 | 30650 | 30650 | 30650 | 30650 | 150 |
| 397 | 20240221 | 125900 | 2964729000 | 30650 | 30650 | 30650 | 30650 | 41 |
| 398 | 20240221 | 125800 | 2963472350 | 30650 | 30700 | 30700 | 30650 | 202 |
| 399 | 20240221 | 125700 | 2957280550 | 30650 | 30650 | 30650 | 30650 | 0 |
| 400 | 20240221 | 125600 | 2957280550 | 30650 | 30650 | 30650 | 30650 | 24 |
| 401 | 20240221 | 125500 | 2956544950 | 30650 | 30700 | 30700 | 30650 | 41 |
| 402 | 20240221 | 125400 | 2955288150 | 30700 | 30650 | 30700 | 30650 | 204 |
| 403 | 20240221 | 125300 | 2949025450 | 30650 | 30700 | 30700 | 30650 | 799 |
| 404 | 20240221 | 125200 | 2924498950 | 30750 | 30750 | 30750 | 30750 | 32 |
| 405 | 20240221 | 125100 | 2923514950 | 30650 | 30700 | 30700 | 30650 | 36 |
| 406 | 20240221 | 125000 | 2922410850 | 30700 | 30700 | 30700 | 30700 | 283 |
| 407 | 20240221 | 124900 | 2913722750 | 30700 | 30700 | 30700 | 30650 | 60 |
| 408 | 20240221 | 124800 | 2911883550 | 30700 | 30650 | 30700 | 30650 | 37 |
| 409 | 20240221 | 124700 | 2910748650 | 30650 | 30650 | 30650 | 30650 | 65 |
| 410 | 20240221 | 124600 | 2908756400 | 30650 | 30650 | 30650 | 30650 | 22 |
| 411 | 20240221 | 124500 | 2908082100 | 30700 | 30700 | 30700 | 30700 | 6 |
| 412 | 20240221 | 124400 | 2907897900 | 30750 | 30750 | 30750 | 30750 | 281 |
| 413 | 20240221 | 124300 | 2899257150 | 30650 | 30750 | 30750 | 30650 | 61 |
| 414 | 20240221 | 124200 | 2897386500 | 30650 | 30650 | 30650 | 30650 | 108 |
| 415 | 20240221 | 124100 | 2894076300 | 30650 | 30700 | 30700 | 30650 | 546 |
| 416 | 20240221 | 124000 | 2877315200 | 30700 | 30700 | 30700 | 30700 | 0 |
| 417 | 20240221 | 123900 | 2877315200 | 30700 | 30700 | 30700 | 30700 | 23 |
| 418 | 20240221 | 123800 | 2876609100 | 30700 | 30700 | 30700 | 30700 | 6 |
| 419 | 20240221 | 123700 | 2876424900 | 30700 | 30750 | 30750 | 30700 | 378 |
| 420 | 20240221 | 123600 | 2864817850 | 30750 | 30750 | 30750 | 30750 | 50 |
| 421 | 20240221 | 123500 | 2863280350 | 30750 | 30750 | 30750 | 30750 | 10 |
| 422 | 20240221 | 123400 | 2862972850 | 30750 | 30700 | 30750 | 30700 | 55 |
| 423 | 20240221 | 123300 | 2861284100 | 30750 | 30700 | 30750 | 30700 | 533 |
| 424 | 20240221 | 123200 | 2844919450 | 30700 | 30700 | 30700 | 30700 | 1404 |
| 425 | 20240221 | 123100 | 2801816650 | 30700 | 30650 | 30700 | 30650 | 566 |
| 426 | 20240221 | 123000 | 2784464950 | 30650 | 30650 | 30650 | 30650 | 24 |
| 427 | 20240221 | 122900 | 2783729350 | 30650 | 30650 | 30650 | 30650 | 94 |
| 428 | 20240221 | 122800 | 2780848250 | 30600 | 30600 | 30650 | 30600 | 1105 |
| 429 | 20240221 | 122700 | 2747035000 | 30650 | 30650 | 30650 | 30600 | 20 |
| 430 | 20240221 | 122600 | 2746422700 | 30600 | 30600 | 30600 | 30600 | 70 |
| 431 | 20240221 | 122500 | 2744280700 | 30650 | 30650 | 30650 | 30650 | 41 |
| 432 | 20240221 | 122400 | 2743024050 | 30600 | 30600 | 30650 | 30600 | 52 |
| 433 | 20240221 | 122300 | 2741432800 | 30650 | 30600 | 30650 | 30600 | 30 |
| 434 | 20240221 | 122200 | 2740514650 | 30650 | 30650 | 30650 | 30600 | 240 |
| 435 | 20240221 | 122100 | 2733165400 | 30650 | 30650 | 30650 | 30650 | 87 |
| 436 | 20240221 | 122000 | 2730498850 | 30650 | 30650 | 30650 | 30650 | 1150 |
| 437 | 20240221 | 121900 | 2695251350 | 30650 | 30700 | 30700 | 30650 | 400 |
| 438 | 20240221 | 121800 | 2682971400 | 30700 | 30750 | 30750 | 30700 | 232 |
| 439 | 20240221 | 121700 | 2675844500 | 30700 | 30700 | 30700 | 30700 | 1 |
| 440 | 20240221 | 121600 | 2675813800 | 30700 | 30700 | 30700 | 30700 | 557 |
| 441 | 20240221 | 121500 | 2658713900 | 30700 | 30700 | 30700 | 30700 | 140 |
| 442 | 20240221 | 121400 | 2654415900 | 30750 | 30700 | 30750 | 30700 | 70 |
| 443 | 20240221 | 121300 | 2652265400 | 30750 | 30750 | 30750 | 30750 | 29 |
| 444 | 20240221 | 121200 | 2651373650 | 30750 | 30750 | 30750 | 30700 | 117 |
| 445 | 20240221 | 121100 | 2647776100 | 30750 | 30700 | 30750 | 30700 | 33 |
| 446 | 20240221 | 121000 | 2646762450 | 30700 | 30700 | 30700 | 30700 | 37 |
| 447 | 20240221 | 120900 | 2645626550 | 30750 | 30750 | 30750 | 30750 | 226 |
| 448 | 20240221 | 120800 | 2638677050 | 30750 | 30800 | 30800 | 30750 | 1179 |
| 449 | 20240221 | 120700 | 2602422150 | 30800 | 30800 | 30800 | 30800 | 41 |
| 450 | 20240221 | 120600 | 2601159350 | 30800 | 30800 | 30800 | 30750 | 317 |
| 451 | 20240221 | 120500 | 2591410750 | 30800 | 30750 | 30800 | 30750 | 110 |
| 452 | 20240221 | 120400 | 2588023700 | 30750 | 30800 | 30800 | 30750 | 24 |
| 453 | 20240221 | 120300 | 2587285600 | 30750 | 30750 | 30750 | 30750 | 45 |
| 454 | 20240221 | 120200 | 2585901850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 455 | 20240221 | 120100 | 2585901850 | 30800 | 30800 | 30800 | 30750 | 45 |
| 456 | 20240221 | 120000 | 2584516100 | 30750 | 30750 | 30750 | 30750 | 52 |
| 457 | 20240221 | 115900 | 2582917100 | 30750 | 30750 | 30750 | 30750 | 15 |
| 458 | 20240221 | 115800 | 2582455850 | 30750 | 30750 | 30750 | 30750 | 10 |
| 459 | 20240221 | 115700 | 2582148350 | 30700 | 30750 | 30750 | 30700 | 402 |
| 460 | 20240221 | 115600 | 2569806850 | 30800 | 30750 | 30800 | 30750 | 110 |
| 461 | 20240221 | 115500 | 2566424300 | 30750 | 30800 | 30800 | 30750 | 33 |
| 462 | 20240221 | 115400 | 2565409300 | 30800 | 30750 | 30800 | 30750 | 353 |
| 463 | 20240221 | 115300 | 2554546550 | 30750 | 30800 | 30800 | 30750 | 555 |
| 464 | 20240221 | 115200 | 2537479250 | 30750 | 30750 | 30750 | 30750 | 80 |
| 465 | 20240221 | 115100 | 2535019250 | 30750 | 30750 | 30800 | 30750 | 152 |
| 466 | 20240221 | 115000 | 2530344100 | 30800 | 30700 | 30800 | 30700 | 681 |
| 467 | 20240221 | 114900 | 2509402300 | 30700 | 30750 | 30750 | 30700 | 64 |
| 468 | 20240221 | 114800 | 2507435750 | 30750 | 30750 | 30750 | 30750 | 48 |
| 469 | 20240221 | 114700 | 2505959750 | 30700 | 30700 | 30700 | 30700 | 52 |
| 470 | 20240221 | 114600 | 2504363350 | 30700 | 30700 | 30700 | 30700 | 60 |
| 471 | 20240221 | 114500 | 2502521350 | 30700 | 30700 | 30700 | 30700 | 429 |
| 472 | 20240221 | 114400 | 2489351050 | 30650 | 30650 | 30650 | 30650 | 100 |
| 473 | 20240221 | 114300 | 2486286050 | 30650 | 30700 | 30700 | 30650 | 51 |
| 474 | 20240221 | 114200 | 2484722850 | 30700 | 30650 | 30700 | 30650 | 28 |
| 475 | 20240221 | 114100 | 2483864350 | 30700 | 30700 | 30700 | 30700 | 18 |
| 476 | 20240221 | 114000 | 2483311750 | 30650 | 30650 | 30650 | 30650 | 1 |
| 477 | 20240221 | 113900 | 2483281100 | 30650 | 30650 | 30650 | 30650 | 1 |
| 478 | 20240221 | 113800 | 2483250450 | 30650 | 30700 | 30700 | 30650 | 460 |
| 479 | 20240221 | 113700 | 2469150400 | 30700 | 30700 | 30700 | 30700 | 31 |
| 480 | 20240221 | 113600 | 2468198700 | 30700 | 30700 | 30700 | 30700 | 2760 |
| 481 | 20240221 | 113500 | 2383466700 | 30700 | 30700 | 30700 | 30700 | 400 |
| 482 | 20240221 | 113400 | 2371186700 | 30700 | 30700 | 30700 | 30700 | 62 |
| 483 | 20240221 | 113300 | 2369283300 | 30700 | 30750 | 30750 | 30700 | 368 |
| 484 | 20240221 | 113200 | 2357975650 | 30750 | 30750 | 30750 | 30700 | 141 |
| 485 | 20240221 | 113100 | 2353641900 | 30750 | 30750 | 30750 | 30750 | 0 |
| 486 | 20240221 | 113000 | 2353641900 | 30750 | 30750 | 30750 | 30750 | 39 |
| 487 | 20240221 | 112900 | 2352442650 | 30650 | 30650 | 30650 | 30650 | 61 |
| 488 | 20240221 | 112800 | 2350573000 | 30650 | 30650 | 30650 | 30650 | 100 |
| 489 | 20240221 | 112700 | 2347508000 | 30650 | 30700 | 30700 | 30650 | 1292 |
| 490 | 20240221 | 112600 | 2307844950 | 30650 | 30650 | 30650 | 30650 | 109 |
| 491 | 20240221 | 112500 | 2304504100 | 30700 | 30700 | 30700 | 30650 | 198 |
| 492 | 20240221 | 112400 | 2298426750 | 30650 | 30650 | 30650 | 30650 | 1028 |
| 493 | 20240221 | 112300 | 2266918550 | 30650 | 30700 | 30700 | 30650 | 267 |
| 494 | 20240221 | 112200 | 2258734950 | 30700 | 30700 | 30700 | 30700 | 315 |
| 495 | 20240221 | 112100 | 2249064450 | 30700 | 30700 | 30700 | 30700 | 249 |
| 496 | 20240221 | 112000 | 2241420150 | 30700 | 30700 | 30700 | 30650 | 549 |
| 497 | 20240221 | 111900 | 2224591550 | 30700 | 30700 | 30700 | 30700 | 26 |
| 498 | 20240221 | 111800 | 2223793350 | 30700 | 30650 | 30700 | 30650 | 173 |
| 499 | 20240221 | 111700 | 2218485250 | 30650 | 30650 | 30700 | 30650 | 155 |
| 500 | 20240221 | 111600 | 2213734300 | 30650 | 30750 | 30750 | 30650 | 44 |
| 501 | 20240221 | 111500 | 2212384500 | 30750 | 30650 | 30750 | 30650 | 727 |
| 502 | 20240221 | 111400 | 2190100750 | 30700 | 30700 | 30700 | 30700 | 989 |
| 503 | 20240221 | 111300 | 2159738450 | 30650 | 30700 | 30700 | 30650 | 276 |
| 504 | 20240221 | 111200 | 2151275750 | 30700 | 30650 | 30700 | 30650 | 179 |
| 505 | 20240221 | 111100 | 2145787850 | 30700 | 30650 | 30700 | 30600 | 294 |
| 506 | 20240221 | 111000 | 2136777750 | 30650 | 30650 | 30650 | 30650 | 28 |
| 507 | 20240221 | 110900 | 2135919550 | 30650 | 30650 | 30650 | 30650 | 904 |
| 508 | 20240221 | 110800 | 2108211950 | 30700 | 30700 | 30700 | 30700 | 649 |
| 509 | 20240221 | 110700 | 2088287650 | 30750 | 30750 | 30750 | 30750 | 0 |
| 510 | 20240221 | 110600 | 2088287650 | 30750 | 30700 | 30750 | 30700 | 215 |
| 511 | 20240221 | 110500 | 2081681600 | 30700 | 30700 | 30700 | 30700 | 30 |
| 512 | 20240221 | 110400 | 2080760600 | 30700 | 30700 | 30700 | 30700 | 450 |
| 513 | 20240221 | 110300 | 2066945600 | 30700 | 30700 | 30750 | 30700 | 124 |
| 514 | 20240221 | 110200 | 2063138750 | 30750 | 30750 | 30750 | 30750 | 10 |
| 515 | 20240221 | 110100 | 2062831250 | 30750 | 30750 | 30750 | 30750 | 40 |
| 516 | 20240221 | 110000 | 2061601250 | 30750 | 30700 | 30750 | 30700 | 15 |
| 517 | 20240221 | 105900 | 2061140250 | 30700 | 30700 | 30700 | 30700 | 203 |
| 518 | 20240221 | 105800 | 2054908150 | 30700 | 30700 | 30700 | 30650 | 256 |
| 519 | 20240221 | 105700 | 2047057750 | 30700 | 30650 | 30700 | 30650 | 467 |
| 520 | 20240221 | 105600 | 2032721050 | 30650 | 30650 | 30650 | 30650 | 12 |
| 521 | 20240221 | 105500 | 2032353250 | 30650 | 30650 | 30650 | 30650 | 41 |
| 522 | 20240221 | 105400 | 2031096600 | 30650 | 30650 | 30650 | 30650 | 90 |
| 523 | 20240221 | 105300 | 2028338100 | 30650 | 30700 | 30700 | 30650 | 10 |
| 524 | 20240221 | 105200 | 2028031550 | 30700 | 30650 | 30700 | 30650 | 21 |
| 525 | 20240221 | 105100 | 2027387700 | 30650 | 30700 | 30700 | 30650 | 607 |
| 526 | 20240221 | 105000 | 2008754300 | 30750 | 30700 | 30750 | 30650 | 1427 |
| 527 | 20240221 | 104900 | 1964987250 | 30700 | 30750 | 30750 | 30700 | 217 |
| 528 | 20240221 | 104800 | 1958317000 | 30750 | 30750 | 30750 | 30750 | 168 |
| 529 | 20240221 | 104700 | 1953151000 | 30750 | 30750 | 30750 | 30750 | 0 |
| 530 | 20240221 | 104600 | 1953151000 | 30750 | 30700 | 30750 | 30700 | 42 |
| 531 | 20240221 | 104500 | 1951859600 | 30700 | 30750 | 30750 | 30700 | 352 |
| 532 | 20240221 | 104400 | 1941036700 | 30750 | 30750 | 30750 | 30750 | 531 |
| 533 | 20240221 | 104300 | 1924708450 | 30750 | 30750 | 30750 | 30750 | 123 |
| 534 | 20240221 | 104200 | 1920926200 | 30750 | 30750 | 30800 | 30750 | 87 |
| 535 | 20240221 | 104100 | 1918250850 | 30750 | 30750 | 30800 | 30750 | 144 |
| 536 | 20240221 | 104000 | 1913822800 | 30800 | 30750 | 30800 | 30750 | 445 |
| 537 | 20240221 | 103900 | 1900135100 | 30750 | 30750 | 30750 | 30750 | 117 |
| 538 | 20240221 | 103800 | 1896537350 | 30700 | 30750 | 30750 | 30700 | 684 |
| 539 | 20240221 | 103700 | 1875508250 | 30750 | 30800 | 30800 | 30750 | 226 |
| 540 | 20240221 | 103600 | 1868548600 | 30800 | 30800 | 30800 | 30800 | 1677 |
| 541 | 20240221 | 103500 | 1816897000 | 30750 | 30800 | 30800 | 30750 | 6 |
| 542 | 20240221 | 103400 | 1816712450 | 30750 | 30750 | 30750 | 30750 | 181 |
| 543 | 20240221 | 103300 | 1811146700 | 30750 | 30800 | 30800 | 30750 | 45 |
| 544 | 20240221 | 103200 | 1809761700 | 30800 | 30800 | 30800 | 30800 | 65 |
| 545 | 20240221 | 103100 | 1807759700 | 30800 | 30850 | 30850 | 30800 | 65 |
| 546 | 20240221 | 103000 | 1805757650 | 30800 | 30750 | 30850 | 30750 | 1724 |
| 547 | 20240221 | 102900 | 1752728250 | 30750 | 30700 | 30750 | 30650 | 186 |
| 548 | 20240221 | 102800 | 1747024850 | 30750 | 30750 | 30750 | 30750 | 15 |
| 549 | 20240221 | 102700 | 1746563600 | 30750 | 30650 | 30750 | 30650 | 30 |
| 550 | 20240221 | 102600 | 1745642100 | 30650 | 30650 | 30700 | 30650 | 1648 |
| 551 | 20240221 | 102500 | 1695054850 | 30650 | 30600 | 30700 | 30600 | 541 |
| 552 | 20240221 | 102400 | 1678483350 | 30650 | 30600 | 30650 | 30600 | 37 |
| 553 | 20240221 | 102300 | 1677350850 | 30700 | 30650 | 30700 | 30600 | 201 |
| 554 | 20240221 | 102200 | 1671196950 | 30700 | 30650 | 30700 | 30650 | 9 |
| 555 | 20240221 | 102100 | 1670920950 | 30650 | 30700 | 30700 | 30650 | 207 |
| 556 | 20240221 | 102000 | 1664576350 | 30650 | 30650 | 30650 | 30650 | 269 |
| 557 | 20240221 | 101900 | 1656331500 | 30600 | 30650 | 30650 | 30600 | 70 |
| 558 | 20240221 | 101800 | 1654187400 | 30650 | 30600 | 30650 | 30600 | 126 |
| 559 | 20240221 | 101700 | 1650325850 | 30600 | 30600 | 30650 | 30600 | 189 |
| 560 | 20240221 | 101600 | 1644540400 | 30600 | 30700 | 30700 | 30600 | 259 |
| 561 | 20240221 | 101500 | 1636603150 | 30700 | 30600 | 30700 | 30600 | 231 |
| 562 | 20240221 | 101400 | 1629518050 | 30600 | 30650 | 30700 | 30600 | 463 |
| 563 | 20240221 | 101300 | 1615328650 | 30600 | 30600 | 30600 | 30600 | 76 |
| 564 | 20240221 | 101200 | 1613003050 | 30600 | 30600 | 30600 | 30600 | 216 |
| 565 | 20240221 | 101100 | 1606393450 | 30600 | 30550 | 30650 | 30550 | 1059 |
| 566 | 20240221 | 101000 | 1574001950 | 30550 | 30500 | 30550 | 30500 | 77 |
| 567 | 20240221 | 100900 | 1571653150 | 30500 | 30500 | 30550 | 30500 | 109 |
| 568 | 20240221 | 100800 | 1568328150 | 30500 | 30500 | 30550 | 30500 | 70 |
| 569 | 20240221 | 100700 | 1566193100 | 30500 | 30500 | 30550 | 30500 | 210 |
| 570 | 20240221 | 100600 | 1559787850 | 30550 | 30550 | 30550 | 30550 | 33 |
| 571 | 20240221 | 100500 | 1558779700 | 30550 | 30500 | 30550 | 30500 | 138 |
| 572 | 20240221 | 100400 | 1554570600 | 30450 | 30500 | 30500 | 30450 | 769 |
| 573 | 20240221 | 100300 | 1531127650 | 30450 | 30550 | 30550 | 30450 | 1248 |
| 574 | 20240221 | 100200 | 1493062550 | 30550 | 30550 | 30550 | 30500 | 214 |
| 575 | 20240221 | 100100 | 1486531600 | 30550 | 30550 | 30600 | 30550 | 362 |
| 576 | 20240221 | 100000 | 1475472400 | 30550 | 30600 | 30600 | 30500 | 1009 |
| 577 | 20240221 | 095900 | 1444647150 | 30600 | 30600 | 30600 | 30600 | 68 |
| 578 | 20240221 | 095800 | 1442566350 | 30600 | 30550 | 30600 | 30550 | 279 |
| 579 | 20240221 | 095700 | 1434042150 | 30550 | 30600 | 30600 | 30550 | 228 |
| 580 | 20240221 | 095600 | 1427065400 | 30600 | 30550 | 30600 | 30550 | 531 |
| 581 | 20240221 | 095500 | 1410820050 | 30500 | 30500 | 30550 | 30500 | 2241 |
| 582 | 20240221 | 095400 | 1342410050 | 30450 | 30450 | 30450 | 30400 | 879 |
| 583 | 20240221 | 095300 | 1315663700 | 30450 | 30450 | 30450 | 30450 | 1105 |
| 584 | 20240221 | 095200 | 1282016450 | 30450 | 30450 | 30450 | 30400 | 683 |
| 585 | 20240221 | 095100 | 1261224100 | 30450 | 30450 | 30500 | 30450 | 1154 |
| 586 | 20240221 | 095000 | 1226076700 | 30450 | 30450 | 30500 | 30450 | 362 |
| 587 | 20240221 | 094900 | 1215053750 | 30450 | 30450 | 30450 | 30450 | 222 |
| 588 | 20240221 | 094800 | 1208293850 | 30450 | 30450 | 30500 | 30450 | 387 |
| 589 | 20240221 | 094700 | 1196503550 | 30500 | 30450 | 30500 | 30450 | 673 |
| 590 | 20240221 | 094600 | 1175996850 | 30450 | 30500 | 30500 | 30450 | 230 |
| 591 | 20240221 | 094500 | 1168991850 | 30500 | 30500 | 30500 | 30500 | 796 |
| 592 | 20240221 | 094400 | 1144713850 | 30500 | 30500 | 30500 | 30500 | 43 |
| 593 | 20240221 | 094300 | 1143402350 | 30500 | 30500 | 30550 | 30500 | 233 |
| 594 | 20240221 | 094200 | 1136295800 | 30500 | 30500 | 30500 | 30500 | 537 |
| 595 | 20240221 | 094100 | 1119917300 | 30500 | 30500 | 30500 | 30450 | 1726 |
| 596 | 20240221 | 094000 | 1067277350 | 30500 | 30500 | 30500 | 30450 | 255 |
| 597 | 20240221 | 093900 | 1059505400 | 30450 | 30500 | 30500 | 30450 | 459 |
| 598 | 20240221 | 093800 | 1045528450 | 30500 | 30500 | 30500 | 30450 | 70 |
| 599 | 20240221 | 093700 | 1043395400 | 30450 | 30500 | 30500 | 30450 | 137 |
| 600 | 20240221 | 093600 | 1039218400 | 30450 | 30550 | 30550 | 30450 | 2630 |
| 601 | 20240221 | 093500 | 958988700 | 30550 | 30500 | 30550 | 30500 | 106 |
| 602 | 20240221 | 093400 | 955753200 | 30500 | 30500 | 30500 | 30500 | 33 |
| 603 | 20240221 | 093300 | 954746700 | 30550 | 30500 | 30550 | 30500 | 808 |
| 604 | 20240221 | 093200 | 930068500 | 30500 | 30550 | 30550 | 30500 | 940 |
| 605 | 20240221 | 093100 | 901360950 | 30500 | 30550 | 30550 | 30500 | 1369 |
| 606 | 20240221 | 093000 | 859604150 | 30550 | 30600 | 30600 | 30550 | 770 |
| 607 | 20240221 | 092900 | 836080450 | 30600 | 30550 | 30600 | 30500 | 1094 |
| 608 | 20240221 | 092800 | 802660650 | 30550 | 30550 | 30550 | 30500 | 457 |
| 609 | 20240221 | 092700 | 788701800 | 30550 | 30550 | 30550 | 30550 | 389 |
| 610 | 20240221 | 092600 | 776817850 | 30550 | 30550 | 30550 | 30550 | 726 |
| 611 | 20240221 | 092500 | 754638550 | 30550 | 30550 | 30600 | 30550 | 720 |
| 612 | 20240221 | 092400 | 732623400 | 30600 | 30600 | 30600 | 30550 | 622 |
| 613 | 20240221 | 092300 | 713592500 | 30600 | 30550 | 30600 | 30550 | 570 |
| 614 | 20240221 | 092200 | 696178800 | 30550 | 30550 | 30550 | 30550 | 164 |
| 615 | 20240221 | 092100 | 691168600 | 30550 | 30650 | 30650 | 30550 | 3747 |
| 616 | 20240221 | 092000 | 576467300 | 30650 | 30700 | 30700 | 30650 | 344 |
| 617 | 20240221 | 091900 | 565917700 | 30700 | 30650 | 30700 | 30650 | 115 |
| 618 | 20240221 | 091800 | 562388750 | 30650 | 30650 | 30650 | 30650 | 1276 |
| 619 | 20240221 | 091700 | 523279350 | 30650 | 30600 | 30650 | 30600 | 1194 |
| 620 | 20240221 | 091600 | 486734650 | 30550 | 30600 | 30600 | 30550 | 652 |
| 621 | 20240221 | 091500 | 466813100 | 30600 | 30650 | 30650 | 30550 | 1217 |
| 622 | 20240221 | 091400 | 429533650 | 30650 | 30700 | 30700 | 30650 | 428 |
| 623 | 20240221 | 091300 | 416402150 | 30700 | 30700 | 30700 | 30700 | 416 |
| 624 | 20240221 | 091200 | 403630950 | 30700 | 30700 | 30700 | 30650 | 1272 |
| 625 | 20240221 | 091100 | 364590350 | 30700 | 30700 | 30750 | 30700 | 67 |
| 626 | 20240221 | 091000 | 362531750 | 30700 | 30700 | 30750 | 30700 | 82 |
| 627 | 20240221 | 090900 | 360014300 | 30750 | 30750 | 30750 | 30750 | 206 |
| 628 | 20240221 | 090800 | 353679800 | 30750 | 30750 | 30750 | 30700 | 433 |
| 629 | 20240221 | 090700 | 340366150 | 30750 | 30600 | 30750 | 30600 | 643 |
| 630 | 20240221 | 090600 | 320618350 | 30600 | 30550 | 30650 | 30550 | 897 |
| 631 | 20240221 | 090500 | 293186650 | 30550 | 30550 | 30550 | 30500 | 196 |
| 632 | 20240221 | 090400 | 287203850 | 30550 | 30500 | 30550 | 30500 | 1551 |
| 633 | 20240221 | 090300 | 239845400 | 30500 | 30500 | 30500 | 30450 | 1343 |
| 634 | 20240221 | 090200 | 198884600 | 30500 | 30600 | 30600 | 30500 | 639 |
| 635 | 20240221 | 090100 | 179380300 | 30600 | 30450 | 30600 | 30400 | 1810 |
| 636 | 20240221 | 090000 | 124273150 | 30450 | 30550 | 30550 | 30400 | 4059 |