33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 190000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 68586 |
| 3 | 20240221 | 185900 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20240221 | 185800 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20240221 | 185700 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20240221 | 185600 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20240221 | 185500 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20240221 | 185400 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20240221 | 185300 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20240221 | 185200 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20240221 | 185100 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20240221 | 185000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20240221 | 184900 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20240221 | 184800 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20240221 | 184700 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20240221 | 184600 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20240221 | 184500 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20240221 | 184400 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20240221 | 184300 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20240221 | 184200 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20240221 | 184100 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20240221 | 184000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20240221 | 183900 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20240221 | 183800 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20240221 | 183700 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20240221 | 183600 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20240221 | 183500 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20240221 | 183400 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20240221 | 183300 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20240221 | 183200 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20240221 | 183100 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20240221 | 183000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 68586 |
| 33 | 20240221 | 182900 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20240221 | 182800 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20240221 | 182700 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20240221 | 182600 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20240221 | 182500 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20240221 | 182400 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20240221 | 182300 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20240221 | 182200 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20240221 | 182100 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20240221 | 182000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20240221 | 181900 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20240221 | 181800 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20240221 | 181700 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20240221 | 181600 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20240221 | 181500 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20240221 | 181400 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20240221 | 181300 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20240221 | 181200 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20240221 | 181100 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20240221 | 181000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20240221 | 180900 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20240221 | 180800 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20240221 | 180700 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20240221 | 180600 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20240221 | 180500 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20240221 | 180400 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20240221 | 180300 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20240221 | 180200 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20240221 | 180100 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20240221 | 180000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 68586 |
| 63 | 20240221 | 175900 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20240221 | 175800 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20240221 | 175700 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20240221 | 175600 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20240221 | 175500 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20240221 | 175400 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20240221 | 175300 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20240221 | 175200 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20240221 | 175100 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20240221 | 175000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20240221 | 174900 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20240221 | 174800 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20240221 | 174700 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20240221 | 174600 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20240221 | 174500 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20240221 | 174400 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20240221 | 174300 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20240221 | 174200 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20240221 | 174100 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20240221 | 174000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20240221 | 173900 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20240221 | 173800 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20240221 | 173700 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20240221 | 173600 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20240221 | 173500 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20240221 | 173400 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20240221 | 173300 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20240221 | 173200 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20240221 | 173100 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20240221 | 173000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 68586 |
| 93 | 20240221 | 172900 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20240221 | 172800 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20240221 | 172700 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20240221 | 172600 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20240221 | 172500 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20240221 | 172400 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20240221 | 172300 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20240221 | 172200 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20240221 | 172100 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20240221 | 172000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20240221 | 171900 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20240221 | 171800 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20240221 | 171700 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20240221 | 171600 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20240221 | 171500 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20240221 | 171400 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20240221 | 171300 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20240221 | 171200 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20240221 | 171100 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20240221 | 171000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20240221 | 170900 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20240221 | 170800 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20240221 | 170700 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20240221 | 170600 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20240221 | 170500 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20240221 | 170400 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20240221 | 170300 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20240221 | 170200 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20240221 | 170100 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20240221 | 170000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 68586 |
| 123 | 20240221 | 165900 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20240221 | 165800 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20240221 | 165700 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20240221 | 165600 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20240221 | 165500 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20240221 | 165400 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20240221 | 165300 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20240221 | 165200 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20240221 | 165100 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20240221 | 165000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20240221 | 164900 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20240221 | 164800 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20240221 | 164700 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20240221 | 164600 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20240221 | 164500 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20240221 | 164400 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20240221 | 164300 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20240221 | 164200 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20240221 | 164100 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20240221 | 164000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20240221 | 163900 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20240221 | 163800 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20240221 | 163700 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20240221 | 163600 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20240221 | 163500 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20240221 | 163400 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20240221 | 163300 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20240221 | 163200 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20240221 | 163100 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20240221 | 163000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 68586 |
| 153 | 20240221 | 162900 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20240221 | 162800 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20240221 | 162700 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20240221 | 162600 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20240221 | 162500 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20240221 | 162400 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20240221 | 162300 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20240221 | 162200 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20240221 | 162100 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20240221 | 162000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20240221 | 161900 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20240221 | 161800 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20240221 | 161700 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20240221 | 161600 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20240221 | 161500 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20240221 | 161400 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20240221 | 161300 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20240221 | 161200 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20240221 | 161100 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20240221 | 161000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20240221 | 160900 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20240221 | 160800 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20240221 | 160700 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20240221 | 160600 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20240221 | 160500 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20240221 | 160400 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20240221 | 160300 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20240221 | 160200 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20240221 | 160100 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20240221 | 160000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 68586 |
| 183 | 20240221 | 155900 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20240221 | 155800 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20240221 | 155700 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20240221 | 155600 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20240221 | 155500 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20240221 | 155400 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20240221 | 155300 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20240221 | 155200 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20240221 | 155100 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20240221 | 155000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20240221 | 154900 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20240221 | 154800 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20240221 | 154700 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20240221 | 154600 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20240221 | 154500 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20240221 | 154400 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20240221 | 154300 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20240221 | 154200 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20240221 | 154100 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20240221 | 154000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20240221 | 153900 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20240221 | 153800 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20240221 | 153700 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20240221 | 153600 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20240221 | 153500 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20240221 | 153400 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20240221 | 153300 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20240221 | 153200 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20240221 | 153100 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20240221 | 153000 | 52725701750 | 22900 | 22900 | 22900 | 22900 | 137172 |
| 213 | 20240221 | 152900 | 51155082350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20240221 | 152800 | 51155082350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20240221 | 152700 | 51155082350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20240221 | 152600 | 51155082350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20240221 | 152500 | 51155082350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20240221 | 152400 | 51155082350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20240221 | 152300 | 51155082350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20240221 | 152200 | 51155082350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20240221 | 152100 | 51155082350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20240221 | 152000 | 51155082350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20240221 | 151900 | 51155082350 | 22900 | 22950 | 22950 | 22850 | 5491 |
| 224 | 20240221 | 151800 | 51029349250 | 22900 | 22950 | 22950 | 22900 | 3088 |
| 225 | 20240221 | 151700 | 50958579900 | 22950 | 22950 | 22950 | 22900 | 17397 |
| 226 | 20240221 | 151600 | 50559697850 | 22950 | 22900 | 22950 | 22900 | 1879 |
| 227 | 20240221 | 151500 | 50516621050 | 22900 | 22950 | 23000 | 22900 | 10312 |
| 228 | 20240221 | 151400 | 50279851400 | 22950 | 23000 | 23000 | 22950 | 6654 |
| 229 | 20240221 | 151300 | 50126931350 | 23000 | 22950 | 23000 | 22950 | 2106 |
| 230 | 20240221 | 151200 | 50078553800 | 23000 | 23000 | 23000 | 22950 | 1984 |
| 231 | 20240221 | 151100 | 50032965950 | 23000 | 22900 | 23000 | 22900 | 4069 |
| 232 | 20240221 | 151000 | 49939519850 | 22950 | 22900 | 22950 | 22900 | 14040 |
| 233 | 20240221 | 150900 | 49617392150 | 22900 | 22900 | 22950 | 22900 | 3367 |
| 234 | 20240221 | 150800 | 49540261000 | 22950 | 22900 | 22950 | 22900 | 3510 |
| 235 | 20240221 | 150700 | 49459842200 | 22900 | 22900 | 22950 | 22900 | 4109 |
| 236 | 20240221 | 150600 | 49365694200 | 22900 | 22950 | 22950 | 22900 | 3134 |
| 237 | 20240221 | 150500 | 49293902900 | 22950 | 22900 | 22950 | 22900 | 3447 |
| 238 | 20240221 | 150400 | 49214876700 | 22900 | 22950 | 22950 | 22900 | 4099 |
| 239 | 20240221 | 150300 | 49120953450 | 22900 | 22900 | 22950 | 22900 | 2310 |
| 240 | 20240221 | 150200 | 49068028100 | 22900 | 22900 | 22950 | 22900 | 3097 |
| 241 | 20240221 | 150100 | 48997087950 | 22900 | 22850 | 22950 | 22850 | 2913 |
| 242 | 20240221 | 150000 | 48930374150 | 22850 | 22900 | 22900 | 22850 | 5269 |
| 243 | 20240221 | 145900 | 48809787800 | 22900 | 22900 | 22900 | 22850 | 4310 |
| 244 | 20240221 | 145800 | 48711174900 | 22850 | 22900 | 22900 | 22850 | 4623 |
| 245 | 20240221 | 145700 | 48605431650 | 22850 | 22850 | 22900 | 22850 | 3360 |
| 246 | 20240221 | 145600 | 48528587850 | 22900 | 22900 | 22950 | 22850 | 4803 |
| 247 | 20240221 | 145500 | 48418689300 | 22900 | 22850 | 22950 | 22850 | 5909 |
| 248 | 20240221 | 145400 | 48283458500 | 22900 | 22900 | 22950 | 22850 | 2416 |
| 249 | 20240221 | 145300 | 48228172100 | 22900 | 22900 | 22950 | 22850 | 9765 |
| 250 | 20240221 | 145200 | 48004512800 | 22950 | 22900 | 22950 | 22900 | 5257 |
| 251 | 20240221 | 145100 | 47884062350 | 22950 | 22950 | 22950 | 22900 | 5179 |
| 252 | 20240221 | 145000 | 47765414950 | 22950 | 22900 | 22950 | 22900 | 3734 |
| 253 | 20240221 | 144900 | 47679828850 | 22900 | 22900 | 22950 | 22900 | 5068 |
| 254 | 20240221 | 144800 | 47563730550 | 22950 | 22900 | 22950 | 22900 | 3749 |
| 255 | 20240221 | 144700 | 47477815550 | 22950 | 22900 | 22950 | 22900 | 3212 |
| 256 | 20240221 | 144600 | 47404197050 | 22900 | 22900 | 22950 | 22900 | 11125 |
| 257 | 20240221 | 144500 | 47149349200 | 22900 | 22900 | 22950 | 22900 | 4827 |
| 258 | 20240221 | 144400 | 47038749050 | 22900 | 22900 | 22950 | 22900 | 4121 |
| 259 | 20240221 | 144300 | 46944313400 | 22900 | 22950 | 22950 | 22900 | 4724 |
| 260 | 20240221 | 144200 | 46836081750 | 22950 | 22900 | 22950 | 22900 | 4203 |
| 261 | 20240221 | 144100 | 46739780900 | 22950 | 22900 | 22950 | 22900 | 4444 |
| 262 | 20240221 | 144000 | 46637946450 | 22900 | 22950 | 22950 | 22900 | 2784 |
| 263 | 20240221 | 143900 | 46574134250 | 22950 | 22950 | 22950 | 22900 | 2883 |
| 264 | 20240221 | 143800 | 46508033400 | 22950 | 22900 | 22950 | 22900 | 4388 |
| 265 | 20240221 | 143700 | 46407492350 | 22900 | 22900 | 22950 | 22900 | 8452 |
| 266 | 20240221 | 143600 | 46213871050 | 22900 | 22950 | 23000 | 22900 | 2866 |
| 267 | 20240221 | 143500 | 46148156950 | 22950 | 22950 | 23000 | 22900 | 4451 |
| 268 | 20240221 | 143400 | 46046027250 | 23000 | 23000 | 23000 | 22900 | 3305 |
| 269 | 20240221 | 143300 | 45970161050 | 23000 | 22950 | 23000 | 22900 | 3247 |
| 270 | 20240221 | 143200 | 45895646400 | 22950 | 22950 | 23000 | 22900 | 6283 |
| 271 | 20240221 | 143100 | 45751472200 | 22950 | 23000 | 23000 | 22900 | 2990 |
| 272 | 20240221 | 143000 | 45682784400 | 22950 | 22950 | 23000 | 22900 | 4329 |
| 273 | 20240221 | 142900 | 45583365000 | 23000 | 22950 | 23000 | 22900 | 5013 |
| 274 | 20240221 | 142800 | 45468274200 | 22950 | 23000 | 23000 | 22950 | 3487 |
| 275 | 20240221 | 142700 | 45388179900 | 22950 | 22950 | 23000 | 22950 | 4194 |
| 276 | 20240221 | 142600 | 45291833700 | 23000 | 22950 | 23000 | 22950 | 5536 |
| 277 | 20240221 | 142500 | 45164676650 | 22950 | 23000 | 23000 | 22950 | 5338 |
| 278 | 20240221 | 142400 | 45041971100 | 23000 | 23000 | 23050 | 23000 | 10070 |
| 279 | 20240221 | 142300 | 44810260650 | 23050 | 23000 | 23050 | 23000 | 4053 |
| 280 | 20240221 | 142200 | 44716927400 | 23000 | 23000 | 23050 | 23000 | 7492 |
| 281 | 20240221 | 142100 | 44544358650 | 23050 | 23000 | 23050 | 22950 | 7861 |
| 282 | 20240221 | 142000 | 44363549850 | 23000 | 23000 | 23050 | 23000 | 2590 |
| 283 | 20240221 | 141900 | 44303907150 | 23050 | 23000 | 23050 | 23000 | 3884 |
| 284 | 20240221 | 141800 | 44214483350 | 23000 | 23000 | 23050 | 23000 | 4330 |
| 285 | 20240221 | 141700 | 44114800200 | 23050 | 23050 | 23100 | 23000 | 7086 |
| 286 | 20240221 | 141600 | 43951382700 | 23050 | 23050 | 23100 | 23000 | 10136 |
| 287 | 20240221 | 141500 | 43717745000 | 23050 | 22950 | 23050 | 22950 | 26204 |
| 288 | 20240221 | 141400 | 43114518400 | 22950 | 22950 | 23000 | 22950 | 12187 |
| 289 | 20240221 | 141300 | 42834271950 | 22950 | 22950 | 23000 | 22950 | 4764 |
| 290 | 20240221 | 141200 | 42724793900 | 22950 | 23000 | 23000 | 22950 | 4457 |
| 291 | 20240221 | 141100 | 42622362700 | 23000 | 22950 | 23000 | 22950 | 3305 |
| 292 | 20240221 | 141000 | 42546404550 | 23000 | 22900 | 23000 | 22850 | 12898 |
| 293 | 20240221 | 140900 | 42250635150 | 22950 | 22850 | 22950 | 22850 | 4232 |
| 294 | 20240221 | 140800 | 42153753600 | 22900 | 22900 | 22900 | 22800 | 9490 |
| 295 | 20240221 | 140700 | 41936766650 | 22850 | 22850 | 22900 | 22850 | 5889 |
| 296 | 20240221 | 140600 | 41802089400 | 22900 | 22900 | 22950 | 22800 | 12001 |
| 297 | 20240221 | 140500 | 41527713200 | 22950 | 22950 | 22950 | 22850 | 4102 |
| 298 | 20240221 | 140400 | 41433778050 | 22950 | 22950 | 22950 | 22850 | 4386 |
| 299 | 20240221 | 140300 | 41333299700 | 22950 | 22950 | 22950 | 22850 | 7090 |
| 300 | 20240221 | 140200 | 41170955900 | 22950 | 22850 | 22950 | 22850 | 4240 |
| 301 | 20240221 | 140100 | 41073878650 | 22900 | 22900 | 22900 | 22850 | 6815 |
| 302 | 20240221 | 140000 | 40917982200 | 22900 | 22800 | 22900 | 22800 | 7359 |
| 303 | 20240221 | 135900 | 40749895850 | 22800 | 22850 | 22900 | 22800 | 4261 |
| 304 | 20240221 | 135800 | 40652648400 | 22800 | 22850 | 22850 | 22800 | 2791 |
| 305 | 20240221 | 135700 | 40588919450 | 22850 | 22850 | 22850 | 22800 | 2737 |
| 306 | 20240221 | 135600 | 40526460450 | 22850 | 22800 | 22900 | 22800 | 5390 |
| 307 | 20240221 | 135500 | 40403351750 | 22800 | 22800 | 22900 | 22800 | 6110 |
| 308 | 20240221 | 135400 | 40263839550 | 22850 | 22800 | 22850 | 22800 | 2724 |
| 309 | 20240221 | 135300 | 40201679650 | 22800 | 22900 | 22900 | 22800 | 10540 |
| 310 | 20240221 | 135200 | 39960782400 | 22900 | 22900 | 22900 | 22850 | 3441 |
| 311 | 20240221 | 135100 | 39882092350 | 22900 | 22850 | 22900 | 22850 | 8278 |
| 312 | 20240221 | 135000 | 39692828900 | 22850 | 22850 | 22900 | 22850 | 5504 |
| 313 | 20240221 | 134900 | 39566874300 | 22900 | 22850 | 22900 | 22850 | 4382 |
| 314 | 20240221 | 134800 | 39466616650 | 22900 | 22900 | 22900 | 22850 | 3876 |
| 315 | 20240221 | 134700 | 39377913400 | 22850 | 22850 | 22900 | 22850 | 4516 |
| 316 | 20240221 | 134600 | 39274656100 | 22900 | 22850 | 22900 | 22850 | 3923 |
| 317 | 20240221 | 134500 | 39184929750 | 22850 | 22850 | 22900 | 22850 | 3333 |
| 318 | 20240221 | 134400 | 39108672500 | 22900 | 22900 | 22900 | 22850 | 2816 |
| 319 | 20240221 | 134300 | 39044268700 | 22850 | 22850 | 22950 | 22850 | 1827 |
| 320 | 20240221 | 134200 | 39002450200 | 22850 | 22900 | 22950 | 22850 | 3344 |
| 321 | 20240221 | 134100 | 38925899800 | 22900 | 22850 | 22950 | 22850 | 3630 |
| 322 | 20240221 | 134000 | 38842825000 | 22950 | 22850 | 22950 | 22850 | 4588 |
| 323 | 20240221 | 133900 | 38737766850 | 22850 | 22850 | 22900 | 22850 | 4947 |
| 324 | 20240221 | 133800 | 38624635600 | 22900 | 22900 | 22900 | 22850 | 4208 |
| 325 | 20240221 | 133700 | 38528408500 | 22900 | 22850 | 22900 | 22850 | 2180 |
| 326 | 20240221 | 133600 | 38478537500 | 22900 | 22850 | 22900 | 22850 | 3589 |
| 327 | 20240221 | 133500 | 38396425600 | 22850 | 22850 | 22900 | 22850 | 3488 |
| 328 | 20240221 | 133400 | 38316660300 | 22850 | 22850 | 22900 | 22850 | 3190 |
| 329 | 20240221 | 133300 | 38243675700 | 22900 | 22850 | 22900 | 22850 | 3278 |
| 330 | 20240221 | 133200 | 38168696250 | 22900 | 22900 | 22900 | 22850 | 3724 |
| 331 | 20240221 | 133100 | 38083547700 | 22850 | 22850 | 22900 | 22850 | 2779 |
| 332 | 20240221 | 133000 | 38019947250 | 22900 | 22850 | 22900 | 22850 | 2497 |
| 333 | 20240221 | 132900 | 37962831450 | 22850 | 22850 | 22900 | 22850 | 5803 |
| 334 | 20240221 | 132800 | 37830021200 | 22850 | 22900 | 22900 | 22850 | 2102 |
| 335 | 20240221 | 132700 | 37781940550 | 22900 | 22900 | 22900 | 22850 | 2984 |
| 336 | 20240221 | 132600 | 37713659950 | 22900 | 22900 | 22900 | 22850 | 3817 |
| 337 | 20240221 | 132500 | 37626388650 | 22900 | 22850 | 22900 | 22850 | 4561 |
| 338 | 20240221 | 132400 | 37521970650 | 22850 | 22850 | 22900 | 22850 | 3676 |
| 339 | 20240221 | 132300 | 37437893500 | 22850 | 22850 | 22900 | 22850 | 2493 |
| 340 | 20240221 | 132200 | 37380877000 | 22900 | 22900 | 22900 | 22850 | 1706 |
| 341 | 20240221 | 132100 | 37341847750 | 22900 | 22850 | 22950 | 22850 | 2138 |
| 342 | 20240221 | 132000 | 37292895350 | 22850 | 22850 | 22950 | 22850 | 3139 |
| 343 | 20240221 | 131900 | 37221051400 | 22900 | 22850 | 22950 | 22850 | 2727 |
| 344 | 20240221 | 131800 | 37158602850 | 22850 | 22900 | 22950 | 22850 | 6057 |
| 345 | 20240221 | 131700 | 37020035600 | 22850 | 22900 | 22950 | 22850 | 11624 |
| 346 | 20240221 | 131600 | 36754339000 | 22900 | 22950 | 22950 | 22900 | 4779 |
| 347 | 20240221 | 131500 | 36644843800 | 22900 | 22900 | 22950 | 22900 | 5883 |
| 348 | 20240221 | 131400 | 36510068150 | 22950 | 22900 | 22950 | 22850 | 24489 |
| 349 | 20240221 | 131300 | 35949545100 | 22900 | 22850 | 22900 | 22850 | 2274 |
| 350 | 20240221 | 131200 | 35897500900 | 22850 | 22900 | 22900 | 22850 | 2761 |
| 351 | 20240221 | 131100 | 35834361750 | 22850 | 22900 | 22900 | 22850 | 3030 |
| 352 | 20240221 | 131000 | 35765076500 | 22900 | 22850 | 22900 | 22850 | 2699 |
| 353 | 20240221 | 130900 | 35703334400 | 22900 | 22850 | 22900 | 22850 | 2954 |
| 354 | 20240221 | 130800 | 35635769000 | 22850 | 22850 | 22900 | 22850 | 4022 |
| 355 | 20240221 | 130700 | 35543831650 | 22850 | 22900 | 22900 | 22850 | 7435 |
| 356 | 20240221 | 130600 | 35373849300 | 22900 | 22900 | 22900 | 22850 | 3393 |
| 357 | 20240221 | 130500 | 35296206100 | 22900 | 22850 | 22900 | 22850 | 2656 |
| 358 | 20240221 | 130400 | 35235448950 | 22850 | 22850 | 22900 | 22850 | 2752 |
| 359 | 20240221 | 130300 | 35172514100 | 22850 | 22900 | 22900 | 22850 | 4484 |
| 360 | 20240221 | 130200 | 35069999500 | 22850 | 22900 | 22900 | 22850 | 3559 |
| 361 | 20240221 | 130100 | 34988595050 | 22900 | 22850 | 22900 | 22850 | 1927 |
| 362 | 20240221 | 130000 | 34944534000 | 22900 | 22900 | 22900 | 22850 | 2963 |
| 363 | 20240221 | 125900 | 34876727100 | 22850 | 22850 | 22900 | 22850 | 3765 |
| 364 | 20240221 | 125800 | 34790587950 | 22850 | 22900 | 22900 | 22850 | 3206 |
| 365 | 20240221 | 125700 | 34717226400 | 22900 | 22850 | 22900 | 22850 | 3126 |
| 366 | 20240221 | 125600 | 34645716850 | 22900 | 22900 | 22900 | 22850 | 2311 |
| 367 | 20240221 | 125500 | 34592851800 | 22900 | 22900 | 22950 | 22850 | 5807 |
| 368 | 20240221 | 125400 | 34459899800 | 22950 | 22950 | 22950 | 22900 | 3353 |
| 369 | 20240221 | 125300 | 34383061200 | 22950 | 22900 | 22950 | 22900 | 3027 |
| 370 | 20240221 | 125200 | 34313690300 | 22900 | 22950 | 22950 | 22900 | 3705 |
| 371 | 20240221 | 125100 | 34228764000 | 22950 | 22900 | 22950 | 22900 | 2865 |
| 372 | 20240221 | 125000 | 34163111700 | 22900 | 22900 | 22950 | 22900 | 3848 |
| 373 | 20240221 | 124900 | 34074934800 | 22900 | 22900 | 22950 | 22900 | 3188 |
| 374 | 20240221 | 124800 | 34001878000 | 22950 | 22900 | 22950 | 22900 | 1604 |
| 375 | 20240221 | 124700 | 33965096400 | 22900 | 22900 | 22950 | 22900 | 3252 |
| 376 | 20240221 | 124600 | 33890571300 | 22950 | 22900 | 22950 | 22900 | 2636 |
| 377 | 20240221 | 124500 | 33830157500 | 22900 | 22900 | 22950 | 22900 | 3333 |
| 378 | 20240221 | 124400 | 33753769150 | 22950 | 22950 | 22950 | 22900 | 3115 |
| 379 | 20240221 | 124300 | 33682360850 | 22900 | 22900 | 22950 | 22850 | 3392 |
| 380 | 20240221 | 124200 | 33604619200 | 22900 | 22900 | 22950 | 22850 | 5749 |
| 381 | 20240221 | 124100 | 33473149300 | 22900 | 22850 | 22950 | 22850 | 2164 |
| 382 | 20240221 | 124000 | 33423640700 | 22850 | 22850 | 22950 | 22850 | 8038 |
| 383 | 20240221 | 123900 | 33239900300 | 22900 | 22950 | 22950 | 22850 | 4092 |
| 384 | 20240221 | 123800 | 33146315350 | 22900 | 22850 | 22950 | 22850 | 3732 |
| 385 | 20240221 | 123700 | 33060913200 | 22900 | 22850 | 22900 | 22850 | 3198 |
| 386 | 20240221 | 123600 | 32987750850 | 22900 | 22850 | 22900 | 22850 | 1930 |
| 387 | 20240221 | 123500 | 32943587850 | 22900 | 22850 | 22950 | 22850 | 3277 |
| 388 | 20240221 | 123400 | 32868642950 | 22850 | 22900 | 22900 | 22850 | 3259 |
| 389 | 20240221 | 123300 | 32794111000 | 22900 | 22900 | 22950 | 22850 | 5864 |
| 390 | 20240221 | 123200 | 32659808300 | 22950 | 22900 | 23000 | 22900 | 3847 |
| 391 | 20240221 | 123100 | 32571606150 | 22950 | 23000 | 23000 | 22900 | 2933 |
| 392 | 20240221 | 123000 | 32504242050 | 23000 | 22950 | 23000 | 22950 | 2100 |
| 393 | 20240221 | 122900 | 32455978550 | 22950 | 22850 | 23000 | 22850 | 4246 |
| 394 | 20240221 | 122800 | 32358554100 | 22850 | 22900 | 22950 | 22850 | 3659 |
| 395 | 20240221 | 122700 | 32274725950 | 22900 | 22900 | 22950 | 22900 | 3615 |
| 396 | 20240221 | 122600 | 32191891850 | 22950 | 22950 | 23000 | 22900 | 1777 |
| 397 | 20240221 | 122500 | 32151115350 | 22950 | 22950 | 23000 | 22900 | 3935 |
| 398 | 20240221 | 122400 | 32060808700 | 23000 | 23000 | 23000 | 22950 | 1996 |
| 399 | 20240221 | 122300 | 32014960350 | 23000 | 22900 | 23000 | 22900 | 2907 |
| 400 | 20240221 | 122200 | 31948184450 | 22900 | 22950 | 23000 | 22900 | 3493 |
| 401 | 20240221 | 122100 | 31868086900 | 22900 | 22950 | 22950 | 22900 | 3245 |
| 402 | 20240221 | 122000 | 31793727850 | 22950 | 22900 | 23000 | 22900 | 3352 |
| 403 | 20240221 | 121900 | 31716887950 | 22950 | 22950 | 23000 | 22900 | 2142 |
| 404 | 20240221 | 121800 | 31667788450 | 23000 | 22950 | 23000 | 22900 | 3567 |
| 405 | 20240221 | 121700 | 31585923400 | 22900 | 22900 | 23000 | 22900 | 2451 |
| 406 | 20240221 | 121600 | 31529617250 | 22950 | 22900 | 23000 | 22900 | 4133 |
| 407 | 20240221 | 121500 | 31434842400 | 22950 | 22900 | 23000 | 22900 | 2780 |
| 408 | 20240221 | 121400 | 31371094100 | 22900 | 23000 | 23000 | 22900 | 1662 |
| 409 | 20240221 | 121300 | 31332934300 | 22900 | 22950 | 23000 | 22900 | 2246 |
| 410 | 20240221 | 121200 | 31281446800 | 22950 | 23000 | 23000 | 22900 | 4247 |
| 411 | 20240221 | 121100 | 31184047750 | 23000 | 23000 | 23000 | 22900 | 2076 |
| 412 | 20240221 | 121000 | 31136380200 | 23000 | 23000 | 23000 | 22900 | 2335 |
| 413 | 20240221 | 120900 | 31082790650 | 23000 | 22950 | 23050 | 22950 | 14137 |
| 414 | 20240221 | 120800 | 30758163100 | 23000 | 23000 | 23050 | 22950 | 2232 |
| 415 | 20240221 | 120700 | 30706864850 | 23000 | 22950 | 23050 | 22950 | 2194 |
| 416 | 20240221 | 120600 | 30656415400 | 22950 | 23000 | 23100 | 22950 | 9027 |
| 417 | 20240221 | 120500 | 30448825800 | 23000 | 23050 | 23100 | 23000 | 2102 |
| 418 | 20240221 | 120400 | 30400412550 | 23050 | 23050 | 23100 | 23000 | 2923 |
| 419 | 20240221 | 120300 | 30333077600 | 23100 | 23000 | 23100 | 23000 | 4228 |
| 420 | 20240221 | 120200 | 30235720150 | 23000 | 23050 | 23100 | 23000 | 2643 |
| 421 | 20240221 | 120100 | 30174824400 | 23050 | 23000 | 23050 | 23000 | 2863 |
| 422 | 20240221 | 120000 | 30108914400 | 23000 | 23000 | 23050 | 23000 | 2513 |
| 423 | 20240221 | 115900 | 30051051600 | 23050 | 23050 | 23100 | 23000 | 2576 |
| 424 | 20240221 | 115800 | 29991735750 | 23050 | 23100 | 23100 | 23000 | 3632 |
| 425 | 20240221 | 115700 | 29907979800 | 23100 | 23100 | 23100 | 23050 | 1959 |
| 426 | 20240221 | 115600 | 29862782400 | 23050 | 23100 | 23150 | 23050 | 2505 |
| 427 | 20240221 | 115500 | 29804980450 | 23100 | 23000 | 23100 | 23000 | 2776 |
| 428 | 20240221 | 115400 | 29740942850 | 23050 | 23050 | 23100 | 23050 | 3827 |
| 429 | 20240221 | 115300 | 29652680750 | 23100 | 23100 | 23100 | 23050 | 3097 |
| 430 | 20240221 | 115200 | 29581226200 | 23100 | 23050 | 23100 | 23050 | 1943 |
| 431 | 20240221 | 115100 | 29536389850 | 23050 | 23100 | 23100 | 23050 | 2785 |
| 432 | 20240221 | 115000 | 29472144000 | 23100 | 23050 | 23100 | 23000 | 3145 |
| 433 | 20240221 | 114900 | 29399610000 | 23050 | 23050 | 23100 | 23050 | 2278 |
| 434 | 20240221 | 114800 | 29347047950 | 23100 | 23050 | 23100 | 23050 | 2200 |
| 435 | 20240221 | 114700 | 29296303600 | 23050 | 23100 | 23100 | 23050 | 3871 |
| 436 | 20240221 | 114600 | 29206934850 | 23100 | 23100 | 23100 | 23000 | 2123 |
| 437 | 20240221 | 114500 | 29157956550 | 23050 | 23050 | 23100 | 23000 | 3315 |
| 438 | 20240221 | 114400 | 29081568650 | 23100 | 23000 | 23100 | 23000 | 2168 |
| 439 | 20240221 | 114300 | 29031551200 | 23050 | 23050 | 23100 | 23000 | 1822 |
| 440 | 20240221 | 114200 | 28989552900 | 23050 | 23050 | 23100 | 23000 | 2582 |
| 441 | 20240221 | 114100 | 28930068700 | 23050 | 23050 | 23100 | 23050 | 1377 |
| 442 | 20240221 | 114000 | 28898299300 | 23100 | 23100 | 23100 | 23000 | 3558 |
| 443 | 20240221 | 113900 | 28816219550 | 23100 | 23050 | 23100 | 23000 | 4335 |
| 444 | 20240221 | 113800 | 28716310400 | 23000 | 23050 | 23100 | 23000 | 7245 |
| 445 | 20240221 | 113700 | 28549002850 | 23000 | 23050 | 23100 | 23000 | 2208 |
| 446 | 20240221 | 113600 | 28498130850 | 23050 | 23050 | 23100 | 23000 | 4035 |
| 447 | 20240221 | 113500 | 28405174950 | 23050 | 23050 | 23100 | 23000 | 2264 |
| 448 | 20240221 | 113400 | 28352977350 | 23050 | 23050 | 23100 | 23000 | 2808 |
| 449 | 20240221 | 113300 | 28288218650 | 23000 | 23050 | 23050 | 23000 | 3444 |
| 450 | 20240221 | 113200 | 28208897550 | 23000 | 23000 | 23050 | 23000 | 3118 |
| 451 | 20240221 | 113100 | 28137122300 | 23000 | 23050 | 23050 | 23000 | 2578 |
| 452 | 20240221 | 113000 | 28077784200 | 23000 | 23050 | 23050 | 23000 | 3914 |
| 453 | 20240221 | 112900 | 27987697400 | 23000 | 23100 | 23100 | 23000 | 3544 |
| 454 | 20240221 | 112800 | 27906099800 | 23050 | 23050 | 23050 | 23000 | 2836 |
| 455 | 20240221 | 112700 | 27840813550 | 23000 | 23050 | 23100 | 23000 | 2746 |
| 456 | 20240221 | 112600 | 27777577250 | 23050 | 23000 | 23100 | 23000 | 3063 |
| 457 | 20240221 | 112500 | 27707023050 | 23050 | 23000 | 23050 | 23000 | 4252 |
| 458 | 20240221 | 112400 | 27609129200 | 23000 | 23050 | 23050 | 23000 | 2213 |
| 459 | 20240221 | 112300 | 27558175900 | 23050 | 23050 | 23100 | 23000 | 2919 |
| 460 | 20240221 | 112200 | 27490925150 | 23050 | 23000 | 23100 | 23000 | 2136 |
| 461 | 20240221 | 112100 | 27441686550 | 23000 | 23000 | 23100 | 23000 | 4076 |
| 462 | 20240221 | 112000 | 27347715750 | 23000 | 23000 | 23100 | 23000 | 4671 |
| 463 | 20240221 | 111900 | 27240148650 | 23000 | 23050 | 23050 | 23000 | 3872 |
| 464 | 20240221 | 111800 | 27151013700 | 23050 | 23050 | 23100 | 23000 | 2710 |
| 465 | 20240221 | 111700 | 27088619550 | 23000 | 23050 | 23100 | 23000 | 3671 |
| 466 | 20240221 | 111600 | 27004122200 | 23000 | 23050 | 23100 | 23000 | 4763 |
| 467 | 20240221 | 111500 | 26894365050 | 23050 | 23050 | 23100 | 23000 | 3675 |
| 468 | 20240221 | 111400 | 26809652100 | 23050 | 23100 | 23100 | 23000 | 4691 |
| 469 | 20240221 | 111300 | 26701591300 | 23100 | 23050 | 23100 | 23050 | 3593 |
| 470 | 20240221 | 111200 | 26618712300 | 23050 | 23050 | 23100 | 23000 | 3029 |
| 471 | 20240221 | 111100 | 26548881450 | 23000 | 23050 | 23050 | 23000 | 3142 |
| 472 | 20240221 | 111000 | 26476537900 | 23000 | 23050 | 23100 | 23000 | 4752 |
| 473 | 20240221 | 110900 | 26367051800 | 23050 | 23100 | 23100 | 23050 | 4549 |
| 474 | 20240221 | 110800 | 26262118900 | 23100 | 23100 | 23100 | 23050 | 2334 |
| 475 | 20240221 | 110700 | 26208277250 | 23100 | 23150 | 23150 | 23050 | 2840 |
| 476 | 20240221 | 110600 | 26142725300 | 23150 | 23100 | 23150 | 23050 | 3249 |
| 477 | 20240221 | 110500 | 26067599450 | 23150 | 23100 | 23150 | 23050 | 4824 |
| 478 | 20240221 | 110400 | 25956016250 | 23100 | 23150 | 23150 | 23050 | 6228 |
| 479 | 20240221 | 110300 | 25812202600 | 23100 | 23150 | 23150 | 23100 | 2495 |
| 480 | 20240221 | 110200 | 25754521700 | 23150 | 23150 | 23150 | 23100 | 2446 |
| 481 | 20240221 | 110100 | 25697963250 | 23150 | 23200 | 23200 | 23050 | 3802 |
| 482 | 20240221 | 110000 | 25610052650 | 23100 | 23200 | 23200 | 23100 | 8523 |
| 483 | 20240221 | 105900 | 25412622750 | 23150 | 23150 | 23200 | 23050 | 6310 |
| 484 | 20240221 | 105800 | 25266646750 | 23150 | 23150 | 23150 | 23100 | 6039 |
| 485 | 20240221 | 105700 | 25126975250 | 23150 | 23150 | 23150 | 23100 | 3783 |
| 486 | 20240221 | 105600 | 25039510300 | 23150 | 23150 | 23150 | 23100 | 2845 |
| 487 | 20240221 | 105500 | 24973721500 | 23150 | 23150 | 23150 | 23100 | 1240 |
| 488 | 20240221 | 105400 | 24945024750 | 23150 | 23150 | 23200 | 23100 | 2571 |
| 489 | 20240221 | 105300 | 24885512750 | 23150 | 23200 | 23200 | 23100 | 6432 |
| 490 | 20240221 | 105200 | 24736592350 | 23200 | 23250 | 23250 | 23150 | 6216 |
| 491 | 20240221 | 105100 | 24592413600 | 23250 | 23200 | 23250 | 23150 | 9613 |
| 492 | 20240221 | 105000 | 24369276850 | 23150 | 23200 | 23200 | 23150 | 4653 |
| 493 | 20240221 | 104900 | 24261388250 | 23200 | 23200 | 23200 | 23150 | 14246 |
| 494 | 20240221 | 104800 | 23930892350 | 23150 | 23150 | 23200 | 23100 | 20378 |
| 495 | 20240221 | 104700 | 23458896250 | 23100 | 23050 | 23150 | 23050 | 25218 |
| 496 | 20240221 | 104600 | 22875898450 | 23050 | 22950 | 23100 | 22950 | 47460 |
| 497 | 20240221 | 104500 | 21783545700 | 22950 | 23000 | 23000 | 22950 | 2552 |
| 498 | 20240221 | 104400 | 21724889800 | 23000 | 22900 | 23000 | 22900 | 3582 |
| 499 | 20240221 | 104300 | 21642718600 | 22950 | 22950 | 22950 | 22900 | 3450 |
| 500 | 20240221 | 104200 | 21563597500 | 22900 | 22950 | 22950 | 22850 | 14597 |
| 501 | 20240221 | 104100 | 21229335950 | 22900 | 22900 | 22950 | 22900 | 2216 |
| 502 | 20240221 | 104000 | 21178516400 | 22900 | 22900 | 22950 | 22900 | 7149 |
| 503 | 20240221 | 103900 | 21014567900 | 22900 | 22900 | 22950 | 22900 | 1434 |
| 504 | 20240221 | 103800 | 20981705650 | 22900 | 23000 | 23000 | 22900 | 4302 |
| 505 | 20240221 | 103700 | 20883149450 | 22950 | 23000 | 23000 | 22950 | 7489 |
| 506 | 20240221 | 103600 | 20711253850 | 23000 | 22950 | 23000 | 22950 | 4661 |
| 507 | 20240221 | 103500 | 20604266750 | 22950 | 23000 | 23000 | 22950 | 3014 |
| 508 | 20240221 | 103400 | 20535074300 | 23000 | 22950 | 23000 | 22900 | 3484 |
| 509 | 20240221 | 103300 | 20455136250 | 22900 | 22950 | 22950 | 22900 | 2216 |
| 510 | 20240221 | 103200 | 20404329750 | 22950 | 22950 | 22950 | 22900 | 10091 |
| 511 | 20240221 | 103100 | 20172831950 | 22900 | 22900 | 22950 | 22900 | 1774 |
| 512 | 20240221 | 103000 | 20132149500 | 22900 | 22900 | 22950 | 22900 | 2141 |
| 513 | 20240221 | 102900 | 20083056250 | 22900 | 22950 | 22950 | 22900 | 4722 |
| 514 | 20240221 | 102800 | 19974900500 | 22950 | 22900 | 22950 | 22900 | 2162 |
| 515 | 20240221 | 102700 | 19925351700 | 22950 | 22950 | 22950 | 22900 | 7553 |
| 516 | 20240221 | 102600 | 19752017300 | 22900 | 22900 | 23000 | 22850 | 16473 |
| 517 | 20240221 | 102500 | 19374511500 | 22900 | 22850 | 22900 | 22850 | 2013 |
| 518 | 20240221 | 102400 | 19328492450 | 22900 | 22800 | 22900 | 22800 | 2113 |
| 519 | 20240221 | 102300 | 19280224300 | 22850 | 22750 | 22850 | 22750 | 16599 |
| 520 | 20240221 | 102200 | 18901733050 | 22750 | 22750 | 22800 | 22750 | 5072 |
| 521 | 20240221 | 102100 | 18786272050 | 22800 | 22800 | 22850 | 22750 | 4739 |
| 522 | 20240221 | 102000 | 18678257950 | 22800 | 22800 | 22850 | 22800 | 8912 |
| 523 | 20240221 | 101900 | 18475035950 | 22800 | 22800 | 22850 | 22800 | 2965 |
| 524 | 20240221 | 101800 | 18407393550 | 22800 | 22850 | 22900 | 22800 | 4091 |
| 525 | 20240221 | 101700 | 18313915550 | 22900 | 22850 | 22900 | 22800 | 5583 |
| 526 | 20240221 | 101600 | 18186392050 | 22850 | 22800 | 22850 | 22800 | 4022 |
| 527 | 20240221 | 101500 | 18094637100 | 22800 | 22800 | 22850 | 22800 | 19392 |
| 528 | 20240221 | 101400 | 17652476550 | 22800 | 22800 | 22850 | 22800 | 3992 |
| 529 | 20240221 | 101300 | 17561431500 | 22800 | 22850 | 22850 | 22800 | 2455 |
| 530 | 20240221 | 101200 | 17505435800 | 22850 | 22850 | 22850 | 22800 | 4467 |
| 531 | 20240221 | 101100 | 17403518400 | 22850 | 22850 | 22900 | 22800 | 5310 |
| 532 | 20240221 | 101000 | 17282212650 | 22850 | 22900 | 22950 | 22850 | 6157 |
| 533 | 20240221 | 100900 | 17141447350 | 22900 | 22900 | 22950 | 22850 | 6481 |
| 534 | 20240221 | 100800 | 16993044900 | 22900 | 22950 | 23000 | 22900 | 6768 |
| 535 | 20240221 | 100700 | 16837797150 | 22950 | 22950 | 23000 | 22900 | 6261 |
| 536 | 20240221 | 100600 | 16694133100 | 22950 | 22900 | 22950 | 22850 | 13802 |
| 537 | 20240221 | 100500 | 16378021600 | 22900 | 22850 | 22900 | 22800 | 28767 |
| 538 | 20240221 | 100400 | 15720654750 | 22850 | 22800 | 22850 | 22800 | 4750 |
| 539 | 20240221 | 100300 | 15612336300 | 22800 | 22850 | 22850 | 22800 | 2071 |
| 540 | 20240221 | 100200 | 15565101050 | 22850 | 22800 | 22850 | 22750 | 20135 |
| 541 | 20240221 | 100100 | 15106017050 | 22800 | 22850 | 22850 | 22800 | 5171 |
| 542 | 20240221 | 100000 | 14988091650 | 22800 | 22800 | 22850 | 22800 | 4003 |
| 543 | 20240221 | 095900 | 14896772150 | 22850 | 22850 | 22900 | 22800 | 4685 |
| 544 | 20240221 | 095800 | 14789763400 | 22800 | 22800 | 22900 | 22800 | 4147 |
| 545 | 20240221 | 095700 | 14695050600 | 22800 | 22850 | 22900 | 22800 | 11162 |
| 546 | 20240221 | 095600 | 14440059400 | 22850 | 22850 | 22900 | 22850 | 7639 |
| 547 | 20240221 | 095500 | 14265492400 | 22850 | 22850 | 22900 | 22800 | 6685 |
| 548 | 20240221 | 095400 | 14112931500 | 22800 | 22900 | 22900 | 22800 | 8808 |
| 549 | 20240221 | 095300 | 13911675750 | 22900 | 22850 | 22900 | 22850 | 15845 |
| 550 | 20240221 | 095200 | 13549597700 | 22900 | 22850 | 22950 | 22850 | 6605 |
| 551 | 20240221 | 095100 | 13398494750 | 22850 | 22950 | 22950 | 22850 | 7886 |
| 552 | 20240221 | 095000 | 13217978300 | 22900 | 22950 | 22950 | 22900 | 7098 |
| 553 | 20240221 | 094900 | 13055419250 | 22950 | 22950 | 22950 | 22900 | 3344 |
| 554 | 20240221 | 094800 | 12978803950 | 22900 | 22950 | 23000 | 22900 | 12726 |
| 555 | 20240221 | 094700 | 12686882450 | 23000 | 23000 | 23000 | 22950 | 2382 |
| 556 | 20240221 | 094600 | 12632194200 | 23000 | 23000 | 23000 | 22950 | 1859 |
| 557 | 20240221 | 094500 | 12589496100 | 22950 | 23000 | 23000 | 22950 | 3662 |
| 558 | 20240221 | 094400 | 12505434150 | 22950 | 22950 | 23000 | 22950 | 4206 |
| 559 | 20240221 | 094300 | 12408833350 | 22950 | 22950 | 23000 | 22950 | 2199 |
| 560 | 20240221 | 094200 | 12358345600 | 22950 | 23000 | 23000 | 22950 | 5473 |
| 561 | 20240221 | 094100 | 12232657000 | 22950 | 22900 | 23000 | 22900 | 7252 |
| 562 | 20240221 | 094000 | 12066245650 | 22950 | 22950 | 22950 | 22900 | 8175 |
| 563 | 20240221 | 093900 | 11878963700 | 22950 | 22950 | 23000 | 22900 | 14843 |
| 564 | 20240221 | 093800 | 11538340700 | 22950 | 22900 | 23000 | 22900 | 15171 |
| 565 | 20240221 | 093700 | 11190421650 | 22950 | 23000 | 23000 | 22900 | 38793 |
| 566 | 20240221 | 093600 | 10300172950 | 23000 | 23000 | 23050 | 23000 | 3570 |
| 567 | 20240221 | 093500 | 10218001300 | 23050 | 23050 | 23050 | 23000 | 6605 |
| 568 | 20240221 | 093400 | 10065907300 | 23050 | 23000 | 23050 | 23000 | 9718 |
| 569 | 20240221 | 093300 | 9842303500 | 23000 | 23050 | 23050 | 23000 | 14891 |
| 570 | 20240221 | 093200 | 9499191650 | 23050 | 23100 | 23100 | 23050 | 7236 |
| 571 | 20240221 | 093100 | 9332396800 | 23050 | 23100 | 23150 | 23050 | 8865 |
| 572 | 20240221 | 093000 | 9127671850 | 23150 | 23100 | 23150 | 23100 | 3398 |
| 573 | 20240221 | 092900 | 9049141050 | 23100 | 23100 | 23150 | 23100 | 3558 |
| 574 | 20240221 | 092800 | 8966945450 | 23100 | 23150 | 23150 | 23050 | 8460 |
| 575 | 20240221 | 092700 | 8771524900 | 23100 | 23150 | 23150 | 23100 | 7937 |
| 576 | 20240221 | 092600 | 8588098350 | 23100 | 23150 | 23150 | 23100 | 3628 |
| 577 | 20240221 | 092500 | 8504204550 | 23100 | 23150 | 23200 | 23100 | 10029 |
| 578 | 20240221 | 092400 | 8272118500 | 23150 | 23250 | 23250 | 23150 | 6200 |
| 579 | 20240221 | 092300 | 8128329550 | 23250 | 23300 | 23300 | 23200 | 8152 |
| 580 | 20240221 | 092200 | 7938874450 | 23300 | 23300 | 23350 | 23250 | 5442 |
| 581 | 20240221 | 092100 | 7812122000 | 23250 | 23350 | 23350 | 23250 | 14571 |
| 582 | 20240221 | 092000 | 7472759350 | 23350 | 23350 | 23350 | 23300 | 9985 |
| 583 | 20240221 | 091900 | 7239640400 | 23350 | 23350 | 23350 | 23250 | 7891 |
| 584 | 20240221 | 091800 | 7055751100 | 23350 | 23200 | 23350 | 23150 | 18406 |
| 585 | 20240221 | 091700 | 6627733150 | 23200 | 23100 | 23200 | 23100 | 3691 |
| 586 | 20240221 | 091600 | 6542385700 | 23150 | 23050 | 23200 | 23000 | 24406 |
| 587 | 20240221 | 091500 | 5978365650 | 23000 | 23100 | 23100 | 23000 | 18292 |
| 588 | 20240221 | 091400 | 5556965650 | 23100 | 23100 | 23100 | 23050 | 8046 |
| 589 | 20240221 | 091300 | 5371284300 | 23100 | 23150 | 23150 | 23050 | 3544 |
| 590 | 20240221 | 091200 | 5289429250 | 23150 | 23200 | 23200 | 23100 | 8204 |
| 591 | 20240221 | 091100 | 5099717700 | 23150 | 23150 | 23200 | 23150 | 8678 |
| 592 | 20240221 | 091000 | 4898770150 | 23150 | 23200 | 23250 | 23150 | 12588 |
| 593 | 20240221 | 090900 | 4606842150 | 23250 | 23250 | 23300 | 23200 | 9373 |
| 594 | 20240221 | 090800 | 4389061000 | 23250 | 23100 | 23250 | 23100 | 14572 |
| 595 | 20240221 | 090700 | 4050783150 | 23150 | 23150 | 23200 | 23100 | 14278 |
| 596 | 20240221 | 090600 | 3720334900 | 23100 | 23050 | 23150 | 23050 | 8949 |
| 597 | 20240221 | 090500 | 3513646100 | 23100 | 23100 | 23150 | 23050 | 6800 |
| 598 | 20240221 | 090400 | 3356599000 | 23100 | 23100 | 23150 | 23050 | 16237 |
| 599 | 20240221 | 090300 | 2981507050 | 23100 | 23200 | 23250 | 23100 | 19171 |
| 600 | 20240221 | 090200 | 2537746350 | 23200 | 23350 | 23400 | 23200 | 32200 |
| 601 | 20240221 | 090100 | 1786563750 | 23400 | 23300 | 23400 | 23250 | 20609 |
| 602 | 20240221 | 090000 | 1305915000 | 23350 | 23150 | 23400 | 23150 | 56134 |