32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 190000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 19628 |
| 3 | 20240221 | 185900 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 4 | 20240221 | 185800 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 5 | 20240221 | 185700 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 6 | 20240221 | 185600 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 7 | 20240221 | 185500 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 8 | 20240221 | 185400 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 9 | 20240221 | 185300 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 10 | 20240221 | 185200 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 11 | 20240221 | 185100 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 12 | 20240221 | 185000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 13 | 20240221 | 184900 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 14 | 20240221 | 184800 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 15 | 20240221 | 184700 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 16 | 20240221 | 184600 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 17 | 20240221 | 184500 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 18 | 20240221 | 184400 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 19 | 20240221 | 184300 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 20 | 20240221 | 184200 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 21 | 20240221 | 184100 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 22 | 20240221 | 184000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 23 | 20240221 | 183900 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 24 | 20240221 | 183800 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 25 | 20240221 | 183700 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 26 | 20240221 | 183600 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 27 | 20240221 | 183500 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 28 | 20240221 | 183400 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 29 | 20240221 | 183300 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 30 | 20240221 | 183200 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 31 | 20240221 | 183100 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 32 | 20240221 | 183000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 19628 |
| 33 | 20240221 | 182900 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 34 | 20240221 | 182800 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 35 | 20240221 | 182700 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 36 | 20240221 | 182600 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 37 | 20240221 | 182500 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 38 | 20240221 | 182400 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 39 | 20240221 | 182300 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 40 | 20240221 | 182200 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 41 | 20240221 | 182100 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 42 | 20240221 | 182000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 43 | 20240221 | 181900 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 44 | 20240221 | 181800 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 45 | 20240221 | 181700 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 46 | 20240221 | 181600 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 47 | 20240221 | 181500 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 48 | 20240221 | 181400 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 49 | 20240221 | 181300 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 50 | 20240221 | 181200 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 51 | 20240221 | 181100 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 52 | 20240221 | 181000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 53 | 20240221 | 180900 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 54 | 20240221 | 180800 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 55 | 20240221 | 180700 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 56 | 20240221 | 180600 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 57 | 20240221 | 180500 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 58 | 20240221 | 180400 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 59 | 20240221 | 180300 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 60 | 20240221 | 180200 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 61 | 20240221 | 180100 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 62 | 20240221 | 180000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 19628 |
| 63 | 20240221 | 175900 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 64 | 20240221 | 175800 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 65 | 20240221 | 175700 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 66 | 20240221 | 175600 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 67 | 20240221 | 175500 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 68 | 20240221 | 175400 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 69 | 20240221 | 175300 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 70 | 20240221 | 175200 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 71 | 20240221 | 175100 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 72 | 20240221 | 175000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 73 | 20240221 | 174900 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 74 | 20240221 | 174800 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 75 | 20240221 | 174700 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 76 | 20240221 | 174600 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 77 | 20240221 | 174500 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 78 | 20240221 | 174400 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 79 | 20240221 | 174300 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 80 | 20240221 | 174200 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 81 | 20240221 | 174100 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 82 | 20240221 | 174000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 83 | 20240221 | 173900 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 84 | 20240221 | 173800 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 85 | 20240221 | 173700 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 86 | 20240221 | 173600 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 87 | 20240221 | 173500 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 88 | 20240221 | 173400 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 89 | 20240221 | 173300 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 90 | 20240221 | 173200 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 91 | 20240221 | 173100 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 92 | 20240221 | 173000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 19628 |
| 93 | 20240221 | 172900 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 94 | 20240221 | 172800 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 95 | 20240221 | 172700 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 96 | 20240221 | 172600 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 97 | 20240221 | 172500 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 98 | 20240221 | 172400 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 99 | 20240221 | 172300 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 100 | 20240221 | 172200 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 101 | 20240221 | 172100 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 102 | 20240221 | 172000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 103 | 20240221 | 171900 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 104 | 20240221 | 171800 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 105 | 20240221 | 171700 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 106 | 20240221 | 171600 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 107 | 20240221 | 171500 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 108 | 20240221 | 171400 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 109 | 20240221 | 171300 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 110 | 20240221 | 171200 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 111 | 20240221 | 171100 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 112 | 20240221 | 171000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 113 | 20240221 | 170900 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 114 | 20240221 | 170800 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 115 | 20240221 | 170700 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 116 | 20240221 | 170600 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 117 | 20240221 | 170500 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 118 | 20240221 | 170400 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 119 | 20240221 | 170300 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 120 | 20240221 | 170200 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 121 | 20240221 | 170100 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 122 | 20240221 | 170000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 19628 |
| 123 | 20240221 | 165900 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 124 | 20240221 | 165800 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 125 | 20240221 | 165700 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 126 | 20240221 | 165600 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 127 | 20240221 | 165500 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 128 | 20240221 | 165400 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 129 | 20240221 | 165300 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 130 | 20240221 | 165200 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 131 | 20240221 | 165100 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 132 | 20240221 | 165000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 133 | 20240221 | 164900 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 134 | 20240221 | 164800 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 135 | 20240221 | 164700 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 136 | 20240221 | 164600 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 137 | 20240221 | 164500 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 138 | 20240221 | 164400 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 139 | 20240221 | 164300 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 140 | 20240221 | 164200 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 141 | 20240221 | 164100 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 142 | 20240221 | 164000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 143 | 20240221 | 163900 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 144 | 20240221 | 163800 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 145 | 20240221 | 163700 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 146 | 20240221 | 163600 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 147 | 20240221 | 163500 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 148 | 20240221 | 163400 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 149 | 20240221 | 163300 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 150 | 20240221 | 163200 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 151 | 20240221 | 163100 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 152 | 20240221 | 163000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 19628 |
| 153 | 20240221 | 162900 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 154 | 20240221 | 162800 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 155 | 20240221 | 162700 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 156 | 20240221 | 162600 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 157 | 20240221 | 162500 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 158 | 20240221 | 162400 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 159 | 20240221 | 162300 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 160 | 20240221 | 162200 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 161 | 20240221 | 162100 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 162 | 20240221 | 162000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 163 | 20240221 | 161900 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 164 | 20240221 | 161800 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 165 | 20240221 | 161700 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 166 | 20240221 | 161600 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 167 | 20240221 | 161500 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 168 | 20240221 | 161400 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 169 | 20240221 | 161300 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 170 | 20240221 | 161200 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 171 | 20240221 | 161100 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 172 | 20240221 | 161000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 173 | 20240221 | 160900 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 174 | 20240221 | 160800 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 175 | 20240221 | 160700 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 176 | 20240221 | 160600 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 177 | 20240221 | 160500 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 178 | 20240221 | 160400 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 179 | 20240221 | 160300 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 180 | 20240221 | 160200 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 181 | 20240221 | 160100 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 182 | 20240221 | 160000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 19628 |
| 183 | 20240221 | 155900 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 184 | 20240221 | 155800 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 185 | 20240221 | 155700 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 186 | 20240221 | 155600 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 187 | 20240221 | 155500 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 188 | 20240221 | 155400 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 189 | 20240221 | 155300 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 190 | 20240221 | 155200 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 191 | 20240221 | 155100 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 192 | 20240221 | 155000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 193 | 20240221 | 154900 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 194 | 20240221 | 154800 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 195 | 20240221 | 154700 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 196 | 20240221 | 154600 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 197 | 20240221 | 154500 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 198 | 20240221 | 154400 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 199 | 20240221 | 154300 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 200 | 20240221 | 154200 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 201 | 20240221 | 154100 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 202 | 20240221 | 154000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 203 | 20240221 | 153900 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 204 | 20240221 | 153800 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 205 | 20240221 | 153700 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 206 | 20240221 | 153600 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 207 | 20240221 | 153500 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 208 | 20240221 | 153400 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 209 | 20240221 | 153300 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 210 | 20240221 | 153200 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 211 | 20240221 | 153100 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 0 |
| 212 | 20240221 | 153000 | 13176444150 | 41300 | 41300 | 41300 | 41300 | 39256 |
| 213 | 20240221 | 152900 | 12365807750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 214 | 20240221 | 152800 | 12365807750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 215 | 20240221 | 152700 | 12365807750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 216 | 20240221 | 152600 | 12365807750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 217 | 20240221 | 152500 | 12365807750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 218 | 20240221 | 152400 | 12365807750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 219 | 20240221 | 152300 | 12365807750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 220 | 20240221 | 152200 | 12365807750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 221 | 20240221 | 152100 | 12365807750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 222 | 20240221 | 152000 | 12365807750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 223 | 20240221 | 151900 | 12365807750 | 41350 | 41400 | 41450 | 41350 | 741 |
| 224 | 20240221 | 151800 | 12335135000 | 41450 | 41500 | 41500 | 41350 | 2067 |
| 225 | 20240221 | 151700 | 12249434450 | 41500 | 41500 | 41500 | 41400 | 2549 |
| 226 | 20240221 | 151600 | 12143758650 | 41400 | 41450 | 41550 | 41400 | 2112 |
| 227 | 20240221 | 151500 | 12056134950 | 41550 | 41550 | 41600 | 41450 | 2045 |
| 228 | 20240221 | 151400 | 11971199350 | 41450 | 41500 | 41550 | 41450 | 1820 |
| 229 | 20240221 | 151300 | 11895625650 | 41550 | 41550 | 41550 | 41450 | 1789 |
| 230 | 20240221 | 151200 | 11821327950 | 41450 | 41550 | 41550 | 41450 | 2332 |
| 231 | 20240221 | 151100 | 11724515400 | 41550 | 41550 | 41550 | 41500 | 1799 |
| 232 | 20240221 | 151000 | 11649781600 | 41500 | 41450 | 41550 | 41450 | 3024 |
| 233 | 20240221 | 150900 | 11524277600 | 41450 | 41500 | 41500 | 41450 | 2414 |
| 234 | 20240221 | 150800 | 11424144950 | 41500 | 41500 | 41550 | 41450 | 4616 |
| 235 | 20240221 | 150700 | 11232537400 | 41500 | 41500 | 41500 | 41400 | 5225 |
| 236 | 20240221 | 150600 | 11015726850 | 41500 | 41500 | 41500 | 41400 | 1010 |
| 237 | 20240221 | 150500 | 10973838150 | 41500 | 41450 | 41500 | 41400 | 3144 |
| 238 | 20240221 | 150400 | 10843547200 | 41450 | 41350 | 41450 | 41350 | 981 |
| 239 | 20240221 | 150300 | 10802914550 | 41350 | 41400 | 41400 | 41350 | 810 |
| 240 | 20240221 | 150200 | 10769381000 | 41400 | 41400 | 41400 | 41350 | 254 |
| 241 | 20240221 | 150100 | 10758866000 | 41400 | 41400 | 41400 | 41350 | 1440 |
| 242 | 20240221 | 150000 | 10699280950 | 41400 | 41350 | 41400 | 41300 | 1199 |
| 243 | 20240221 | 145900 | 10649682850 | 41300 | 41300 | 41400 | 41300 | 827 |
| 244 | 20240221 | 145800 | 10615489550 | 41350 | 41300 | 41400 | 41300 | 853 |
| 245 | 20240221 | 145700 | 10580200850 | 41400 | 41350 | 41400 | 41300 | 1509 |
| 246 | 20240221 | 145600 | 10517785900 | 41350 | 41350 | 41350 | 41300 | 580 |
| 247 | 20240221 | 145500 | 10493810650 | 41350 | 41300 | 41400 | 41300 | 1058 |
| 248 | 20240221 | 145400 | 10450061000 | 41300 | 41300 | 41350 | 41250 | 1044 |
| 249 | 20240221 | 145300 | 10406931800 | 41250 | 41350 | 41350 | 41250 | 629 |
| 250 | 20240221 | 145200 | 10380974750 | 41300 | 41300 | 41350 | 41250 | 1039 |
| 251 | 20240221 | 145100 | 10338045100 | 41250 | 41300 | 41350 | 41250 | 1041 |
| 252 | 20240221 | 145000 | 10295056550 | 41350 | 41300 | 41350 | 41250 | 727 |
| 253 | 20240221 | 144900 | 10265015750 | 41250 | 41300 | 41350 | 41250 | 755 |
| 254 | 20240221 | 144800 | 10233821250 | 41350 | 41300 | 41350 | 41300 | 905 |
| 255 | 20240221 | 144700 | 10196421700 | 41250 | 41250 | 41350 | 41250 | 421 |
| 256 | 20240221 | 144600 | 10179034150 | 41250 | 41350 | 41400 | 41250 | 1477 |
| 257 | 20240221 | 144500 | 10117989900 | 41350 | 41400 | 41400 | 41300 | 867 |
| 258 | 20240221 | 144400 | 10082134100 | 41400 | 41300 | 41400 | 41300 | 558 |
| 259 | 20240221 | 144300 | 10059060700 | 41300 | 41400 | 41400 | 41300 | 686 |
| 260 | 20240221 | 144200 | 10030693150 | 41350 | 41300 | 41400 | 41300 | 1291 |
| 261 | 20240221 | 144100 | 9977306900 | 41300 | 41350 | 41400 | 41300 | 559 |
| 262 | 20240221 | 144000 | 9954198750 | 41400 | 41350 | 41400 | 41300 | 697 |
| 263 | 20240221 | 143900 | 9925371100 | 41350 | 41350 | 41400 | 41300 | 851 |
| 264 | 20240221 | 143800 | 9890157750 | 41400 | 41400 | 41400 | 41300 | 611 |
| 265 | 20240221 | 143700 | 9864879850 | 41400 | 41400 | 41400 | 41350 | 632 |
| 266 | 20240221 | 143600 | 9838731200 | 41350 | 41350 | 41400 | 41300 | 659 |
| 267 | 20240221 | 143500 | 9811477950 | 41300 | 41300 | 41400 | 41300 | 841 |
| 268 | 20240221 | 143400 | 9776711400 | 41300 | 41300 | 41400 | 41300 | 799 |
| 269 | 20240221 | 143300 | 9743665600 | 41300 | 41300 | 41400 | 41300 | 750 |
| 270 | 20240221 | 143200 | 9712655700 | 41300 | 41350 | 41400 | 41300 | 577 |
| 271 | 20240221 | 143100 | 9688807450 | 41350 | 41300 | 41400 | 41300 | 660 |
| 272 | 20240221 | 143000 | 9661523850 | 41350 | 41300 | 41400 | 41300 | 870 |
| 273 | 20240221 | 142900 | 9625554950 | 41350 | 41300 | 41400 | 41300 | 682 |
| 274 | 20240221 | 142800 | 9597384450 | 41350 | 41300 | 41400 | 41300 | 644 |
| 275 | 20240221 | 142700 | 9570754400 | 41300 | 41350 | 41400 | 41300 | 1106 |
| 276 | 20240221 | 142600 | 9525028500 | 41300 | 41350 | 41400 | 41300 | 486 |
| 277 | 20240221 | 142500 | 9504939800 | 41350 | 41350 | 41400 | 41300 | 452 |
| 278 | 20240221 | 142400 | 9486255600 | 41300 | 41250 | 41400 | 41250 | 1006 |
| 279 | 20240221 | 142300 | 9444664200 | 41300 | 41350 | 41350 | 41250 | 593 |
| 280 | 20240221 | 142200 | 9420173350 | 41350 | 41250 | 41350 | 41200 | 865 |
| 281 | 20240221 | 142100 | 9384426650 | 41300 | 41250 | 41300 | 41200 | 2540 |
| 282 | 20240221 | 142000 | 9279544300 | 41250 | 41250 | 41300 | 41200 | 648 |
| 283 | 20240221 | 141900 | 9252823200 | 41300 | 41350 | 41400 | 41250 | 961 |
| 284 | 20240221 | 141800 | 9213117450 | 41350 | 41300 | 41350 | 41300 | 789 |
| 285 | 20240221 | 141700 | 9180505600 | 41350 | 41400 | 41400 | 41250 | 459 |
| 286 | 20240221 | 141600 | 9161545450 | 41350 | 41300 | 41400 | 41300 | 710 |
| 287 | 20240221 | 141500 | 9132195850 | 41300 | 41300 | 41400 | 41300 | 1038 |
| 288 | 20240221 | 141400 | 9089284050 | 41300 | 41300 | 41350 | 41300 | 534 |
| 289 | 20240221 | 141300 | 9067213200 | 41300 | 41250 | 41350 | 41250 | 623 |
| 290 | 20240221 | 141200 | 9041469700 | 41300 | 41300 | 41350 | 41250 | 631 |
| 291 | 20240221 | 141100 | 9015398700 | 41350 | 41350 | 41400 | 41250 | 1197 |
| 292 | 20240221 | 141000 | 8965893350 | 41350 | 41400 | 41450 | 41300 | 1285 |
| 293 | 20240221 | 140900 | 8912712750 | 41400 | 41350 | 41450 | 41350 | 562 |
| 294 | 20240221 | 140800 | 8889422450 | 41400 | 41400 | 41450 | 41400 | 852 |
| 295 | 20240221 | 140700 | 8854134450 | 41400 | 41400 | 41450 | 41350 | 225 |
| 296 | 20240221 | 140600 | 8844818100 | 41400 | 41450 | 41450 | 41350 | 564 |
| 297 | 20240221 | 140500 | 8821451800 | 41350 | 41400 | 41400 | 41350 | 1365 |
| 298 | 20240221 | 140400 | 8764954500 | 41400 | 41400 | 41450 | 41400 | 310 |
| 299 | 20240221 | 140300 | 8752112950 | 41400 | 41400 | 41450 | 41400 | 490 |
| 300 | 20240221 | 140200 | 8731807800 | 41400 | 41350 | 41450 | 41350 | 448 |
| 301 | 20240221 | 140100 | 8713246650 | 41350 | 41450 | 41500 | 41350 | 4189 |
| 302 | 20240221 | 140000 | 8539757850 | 41450 | 41400 | 41500 | 41400 | 867 |
| 303 | 20240221 | 135900 | 8503809800 | 41400 | 41450 | 41450 | 41400 | 777 |
| 304 | 20240221 | 135800 | 8471609850 | 41450 | 41450 | 41500 | 41400 | 222 |
| 305 | 20240221 | 135700 | 8462409800 | 41500 | 41450 | 41500 | 41450 | 958 |
| 306 | 20240221 | 135600 | 8422676800 | 41450 | 41500 | 41500 | 41400 | 408 |
| 307 | 20240221 | 135500 | 8405753500 | 41500 | 41400 | 41500 | 41400 | 541 |
| 308 | 20240221 | 135400 | 8383335800 | 41400 | 41450 | 41500 | 41400 | 1015 |
| 309 | 20240221 | 135300 | 8341242900 | 41500 | 41450 | 41500 | 41400 | 875 |
| 310 | 20240221 | 135200 | 8304960300 | 41450 | 41450 | 41450 | 41400 | 642 |
| 311 | 20240221 | 135100 | 8278351400 | 41450 | 41450 | 41450 | 41400 | 379 |
| 312 | 20240221 | 135000 | 8262646050 | 41450 | 41450 | 41450 | 41400 | 933 |
| 313 | 20240221 | 134900 | 8223981650 | 41450 | 41450 | 41450 | 41400 | 88 |
| 314 | 20240221 | 134800 | 8220334950 | 41450 | 41450 | 41450 | 41400 | 2568 |
| 315 | 20240221 | 134700 | 8113920150 | 41450 | 41400 | 41450 | 41400 | 826 |
| 316 | 20240221 | 134600 | 8079694400 | 41450 | 41400 | 41450 | 41400 | 780 |
| 317 | 20240221 | 134500 | 8047375750 | 41450 | 41450 | 41450 | 41350 | 416 |
| 318 | 20240221 | 134400 | 8030143150 | 41400 | 41400 | 41450 | 41350 | 1634 |
| 319 | 20240221 | 134300 | 7962457400 | 41450 | 41450 | 41450 | 41400 | 129 |
| 320 | 20240221 | 134200 | 7957113900 | 41450 | 41450 | 41450 | 41350 | 728 |
| 321 | 20240221 | 134100 | 7926955650 | 41400 | 41400 | 41400 | 41350 | 298 |
| 322 | 20240221 | 134000 | 7914620600 | 41400 | 41350 | 41450 | 41350 | 950 |
| 323 | 20240221 | 133900 | 7875295000 | 41350 | 41400 | 41400 | 41300 | 274 |
| 324 | 20240221 | 133800 | 7863964800 | 41400 | 41350 | 41400 | 41300 | 1214 |
| 325 | 20240221 | 133700 | 7813726550 | 41300 | 41400 | 41400 | 41300 | 305 |
| 326 | 20240221 | 133600 | 7801113400 | 41350 | 41400 | 41400 | 41300 | 816 |
| 327 | 20240221 | 133500 | 7767358200 | 41400 | 41400 | 41400 | 41350 | 859 |
| 328 | 20240221 | 133400 | 7731804450 | 41350 | 41350 | 41400 | 41350 | 556 |
| 329 | 20240221 | 133300 | 7708789800 | 41400 | 41400 | 41400 | 41350 | 634 |
| 330 | 20240221 | 133200 | 7682551750 | 41400 | 41400 | 41400 | 41350 | 1050 |
| 331 | 20240221 | 133100 | 7639091950 | 41400 | 41300 | 41400 | 41300 | 564 |
| 332 | 20240221 | 133000 | 7615769250 | 41350 | 41350 | 41350 | 41300 | 1015 |
| 333 | 20240221 | 132900 | 7573822000 | 41300 | 41350 | 41350 | 41250 | 789 |
| 334 | 20240221 | 132800 | 7541206750 | 41350 | 41300 | 41350 | 41250 | 3272 |
| 335 | 20240221 | 132700 | 7406062950 | 41350 | 41350 | 41350 | 41250 | 176 |
| 336 | 20240221 | 132600 | 7398795250 | 41350 | 41300 | 41350 | 41250 | 2988 |
| 337 | 20240221 | 132500 | 7275308900 | 41300 | 41350 | 41350 | 41250 | 800 |
| 338 | 20240221 | 132400 | 7242263000 | 41350 | 41250 | 41350 | 41250 | 242 |
| 339 | 20240221 | 132300 | 7232268250 | 41250 | 41250 | 41300 | 41250 | 677 |
| 340 | 20240221 | 132200 | 7204313100 | 41300 | 41350 | 41350 | 41250 | 866 |
| 341 | 20240221 | 132100 | 7168563200 | 41300 | 41300 | 41350 | 41250 | 1248 |
| 342 | 20240221 | 132000 | 7117013800 | 41300 | 41250 | 41300 | 41250 | 6813 |
| 343 | 20240221 | 131900 | 6835643250 | 41250 | 41250 | 41300 | 41250 | 577 |
| 344 | 20240221 | 131800 | 6811817250 | 41250 | 41200 | 41300 | 41200 | 1088 |
| 345 | 20240221 | 131700 | 6766939550 | 41250 | 41250 | 41250 | 41200 | 626 |
| 346 | 20240221 | 131600 | 6741117100 | 41200 | 41200 | 41250 | 41200 | 473 |
| 347 | 20240221 | 131500 | 6721609650 | 41200 | 41200 | 41250 | 41200 | 300 |
| 348 | 20240221 | 131400 | 6709238650 | 41250 | 41250 | 41250 | 41200 | 2519 |
| 349 | 20240221 | 131300 | 6605331250 | 41200 | 41200 | 41250 | 41150 | 564 |
| 350 | 20240221 | 131200 | 6582078000 | 41150 | 41150 | 41250 | 41100 | 289 |
| 351 | 20240221 | 131100 | 6570185900 | 41150 | 41150 | 41250 | 41100 | 2100 |
| 352 | 20240221 | 131000 | 6483679300 | 41200 | 41200 | 41250 | 41150 | 502 |
| 353 | 20240221 | 130900 | 6462996900 | 41150 | 41150 | 41200 | 41150 | 275 |
| 354 | 20240221 | 130800 | 6451670500 | 41200 | 41200 | 41200 | 41150 | 415 |
| 355 | 20240221 | 130700 | 6434572600 | 41250 | 41200 | 41250 | 41150 | 1003 |
| 356 | 20240221 | 130600 | 6393257550 | 41150 | 41200 | 41200 | 41150 | 96 |
| 357 | 20240221 | 130500 | 6389304950 | 41150 | 41150 | 41200 | 41150 | 572 |
| 358 | 20240221 | 130400 | 6365754250 | 41200 | 41050 | 41200 | 41050 | 375 |
| 359 | 20240221 | 130300 | 6350313350 | 41050 | 41100 | 41150 | 41050 | 347 |
| 360 | 20240221 | 130200 | 6336043250 | 41100 | 41050 | 41200 | 41050 | 580 |
| 361 | 20240221 | 130100 | 6312166450 | 41050 | 41100 | 41200 | 41050 | 633 |
| 362 | 20240221 | 130000 | 6286115050 | 41100 | 41150 | 41150 | 41100 | 80 |
| 363 | 20240221 | 125900 | 6282825900 | 41100 | 41150 | 41200 | 41100 | 1224 |
| 364 | 20240221 | 125800 | 6232448350 | 41150 | 41100 | 41150 | 41100 | 299 |
| 365 | 20240221 | 125700 | 6220148750 | 41100 | 41150 | 41150 | 41100 | 305 |
| 366 | 20240221 | 125600 | 6207600200 | 41150 | 41100 | 41200 | 41100 | 660 |
| 367 | 20240221 | 125500 | 6180435550 | 41150 | 41100 | 41150 | 41100 | 632 |
| 368 | 20240221 | 125400 | 6154435050 | 41100 | 41100 | 41150 | 41100 | 155 |
| 369 | 20240221 | 125300 | 6148060550 | 41150 | 41100 | 41150 | 41100 | 566 |
| 370 | 20240221 | 125200 | 6124775350 | 41100 | 41100 | 41150 | 41050 | 491 |
| 371 | 20240221 | 125100 | 6104593150 | 41100 | 41100 | 41150 | 41050 | 333 |
| 372 | 20240221 | 125000 | 6090897250 | 41150 | 41150 | 41150 | 41050 | 547 |
| 373 | 20240221 | 124900 | 6068402100 | 41100 | 41050 | 41150 | 41050 | 664 |
| 374 | 20240221 | 124800 | 6041103200 | 41050 | 41050 | 41100 | 41050 | 285 |
| 375 | 20240221 | 124700 | 6029392450 | 41100 | 41050 | 41100 | 41000 | 306 |
| 376 | 20240221 | 124600 | 6016826750 | 41100 | 41050 | 41100 | 41050 | 798 |
| 377 | 20240221 | 124500 | 5984039900 | 41000 | 41050 | 41100 | 41000 | 253 |
| 378 | 20240221 | 124400 | 5973658050 | 41050 | 41100 | 41100 | 41000 | 377 |
| 379 | 20240221 | 124300 | 5958174600 | 41100 | 41100 | 41100 | 41000 | 561 |
| 380 | 20240221 | 124200 | 5935132550 | 41050 | 41000 | 41100 | 41000 | 580 |
| 381 | 20240221 | 124100 | 5911318550 | 41000 | 41100 | 41100 | 41000 | 197 |
| 382 | 20240221 | 124000 | 5903230500 | 41100 | 41050 | 41100 | 41050 | 994 |
| 383 | 20240221 | 123900 | 5862385900 | 41050 | 41100 | 41150 | 41050 | 336 |
| 384 | 20240221 | 123800 | 5848581000 | 41100 | 41100 | 41150 | 41050 | 506 |
| 385 | 20240221 | 123700 | 5827778400 | 41100 | 41050 | 41150 | 41050 | 603 |
| 386 | 20240221 | 123600 | 5802997550 | 41100 | 41100 | 41150 | 41050 | 512 |
| 387 | 20240221 | 123500 | 5781952750 | 41100 | 41050 | 41100 | 41050 | 107 |
| 388 | 20240221 | 123400 | 5777555600 | 41100 | 41200 | 41200 | 41050 | 822 |
| 389 | 20240221 | 123300 | 5743740200 | 41150 | 41100 | 41200 | 41100 | 376 |
| 390 | 20240221 | 123200 | 5728271400 | 41150 | 41100 | 41150 | 41100 | 294 |
| 391 | 20240221 | 123100 | 5716175200 | 41150 | 41100 | 41150 | 41050 | 635 |
| 392 | 20240221 | 123000 | 5690080300 | 41100 | 41050 | 41150 | 41050 | 685 |
| 393 | 20240221 | 122900 | 5661925400 | 41150 | 41050 | 41150 | 41050 | 60 |
| 394 | 20240221 | 122800 | 5659459400 | 41150 | 41000 | 41150 | 41000 | 546 |
| 395 | 20240221 | 122700 | 5637021000 | 41100 | 41100 | 41100 | 41050 | 372 |
| 396 | 20240221 | 122600 | 5621734100 | 41100 | 41100 | 41100 | 41000 | 550 |
| 397 | 20240221 | 122500 | 5599154050 | 41150 | 41000 | 41150 | 41000 | 376 |
| 398 | 20240221 | 122400 | 5583721000 | 41000 | 41050 | 41050 | 40950 | 868 |
| 399 | 20240221 | 122300 | 5548125300 | 41000 | 41050 | 41050 | 41000 | 406 |
| 400 | 20240221 | 122200 | 5531473700 | 41050 | 41050 | 41150 | 41000 | 801 |
| 401 | 20240221 | 122100 | 5498584150 | 41100 | 41100 | 41100 | 41050 | 381 |
| 402 | 20240221 | 122000 | 5482929650 | 41050 | 41100 | 41150 | 41050 | 480 |
| 403 | 20240221 | 121900 | 5463215300 | 41050 | 41100 | 41150 | 41000 | 555 |
| 404 | 20240221 | 121800 | 5440400750 | 41100 | 41150 | 41200 | 41100 | 619 |
| 405 | 20240221 | 121700 | 5414936450 | 41150 | 41200 | 41200 | 41100 | 343 |
| 406 | 20240221 | 121600 | 5400816100 | 41150 | 41150 | 41200 | 41100 | 763 |
| 407 | 20240221 | 121500 | 5369401500 | 41150 | 41100 | 41200 | 41100 | 171 |
| 408 | 20240221 | 121400 | 5362366950 | 41050 | 41150 | 41200 | 41050 | 362 |
| 409 | 20240221 | 121300 | 5347485150 | 41150 | 41150 | 41200 | 41100 | 708 |
| 410 | 20240221 | 121200 | 5318333650 | 41200 | 41150 | 41200 | 41150 | 438 |
| 411 | 20240221 | 121100 | 5300296100 | 41150 | 41100 | 41200 | 41100 | 139 |
| 412 | 20240221 | 121000 | 5294575100 | 41200 | 41150 | 41200 | 41100 | 721 |
| 413 | 20240221 | 120900 | 5264896350 | 41100 | 41050 | 41150 | 41050 | 428 |
| 414 | 20240221 | 120800 | 5247296150 | 41050 | 41050 | 41100 | 41050 | 114 |
| 415 | 20240221 | 120700 | 5242613950 | 41100 | 41100 | 41200 | 41050 | 573 |
| 416 | 20240221 | 120600 | 5219069950 | 41200 | 41150 | 41200 | 41100 | 668 |
| 417 | 20240221 | 120500 | 5191561950 | 41150 | 41200 | 41200 | 41150 | 289 |
| 418 | 20240221 | 120400 | 5179658450 | 41200 | 41150 | 41200 | 41100 | 230 |
| 419 | 20240221 | 120300 | 5170196750 | 41200 | 41050 | 41200 | 41050 | 557 |
| 420 | 20240221 | 120200 | 5147269750 | 41050 | 41200 | 41200 | 41050 | 235 |
| 421 | 20240221 | 120100 | 5137605550 | 41200 | 41150 | 41250 | 41100 | 466 |
| 422 | 20240221 | 120000 | 5118421350 | 41150 | 41150 | 41250 | 41150 | 481 |
| 423 | 20240221 | 115900 | 5098607300 | 41150 | 41100 | 41250 | 41100 | 318 |
| 424 | 20240221 | 115800 | 5085519550 | 41100 | 41250 | 41250 | 41100 | 894 |
| 425 | 20240221 | 115700 | 5048709500 | 41250 | 41200 | 41250 | 41150 | 674 |
| 426 | 20240221 | 115600 | 5020911450 | 41150 | 41200 | 41250 | 41150 | 249 |
| 427 | 20240221 | 115500 | 5010649350 | 41200 | 41150 | 41250 | 41150 | 405 |
| 428 | 20240221 | 115400 | 4993962250 | 41150 | 41150 | 41250 | 41150 | 739 |
| 429 | 20240221 | 115300 | 4963513000 | 41200 | 41200 | 41200 | 41150 | 397 |
| 430 | 20240221 | 115200 | 4947159700 | 41200 | 41200 | 41200 | 41150 | 141 |
| 431 | 20240221 | 115100 | 4941354850 | 41200 | 41150 | 41200 | 41100 | 1602 |
| 432 | 20240221 | 115000 | 4875431950 | 41150 | 41200 | 41200 | 41150 | 231 |
| 433 | 20240221 | 114900 | 4865919200 | 41200 | 41200 | 41200 | 41150 | 655 |
| 434 | 20240221 | 114800 | 4838939450 | 41150 | 41200 | 41250 | 41150 | 666 |
| 435 | 20240221 | 114700 | 4811492800 | 41200 | 41200 | 41250 | 41150 | 481 |
| 436 | 20240221 | 114600 | 4791672900 | 41200 | 41200 | 41250 | 41200 | 268 |
| 437 | 20240221 | 114500 | 4780626950 | 41200 | 41200 | 41250 | 41150 | 2296 |
| 438 | 20240221 | 114400 | 4686013850 | 41200 | 41200 | 41200 | 41150 | 934 |
| 439 | 20240221 | 114300 | 4647536350 | 41150 | 41150 | 41200 | 41150 | 1471 |
| 440 | 20240221 | 114200 | 4586946150 | 41200 | 41150 | 41200 | 41150 | 930 |
| 441 | 20240221 | 114100 | 4548635900 | 41200 | 41150 | 41200 | 41150 | 171 |
| 442 | 20240221 | 114000 | 4541593650 | 41200 | 41250 | 41250 | 41150 | 526 |
| 443 | 20240221 | 113900 | 4519916350 | 41250 | 41150 | 41250 | 41150 | 938 |
| 444 | 20240221 | 113800 | 4481255100 | 41150 | 41150 | 41200 | 41150 | 480 |
| 445 | 20240221 | 113700 | 4461485600 | 41150 | 41150 | 41200 | 41150 | 381 |
| 446 | 20240221 | 113600 | 4445800950 | 41150 | 41200 | 41200 | 41150 | 573 |
| 447 | 20240221 | 113500 | 4422201700 | 41150 | 41200 | 41200 | 41150 | 363 |
| 448 | 20240221 | 113400 | 4407252850 | 41200 | 41150 | 41200 | 41150 | 591 |
| 449 | 20240221 | 113300 | 4382918750 | 41200 | 41150 | 41200 | 41150 | 581 |
| 450 | 20240221 | 113200 | 4358988000 | 41150 | 41150 | 41200 | 41100 | 613 |
| 451 | 20240221 | 113100 | 4333753100 | 41150 | 41150 | 41200 | 41150 | 243 |
| 452 | 20240221 | 113000 | 4323749900 | 41150 | 41200 | 41200 | 41150 | 630 |
| 453 | 20240221 | 112900 | 4297812900 | 41200 | 41100 | 41200 | 41100 | 391 |
| 454 | 20240221 | 112800 | 4281713550 | 41100 | 41100 | 41200 | 41100 | 386 |
| 455 | 20240221 | 112700 | 4265830400 | 41100 | 41200 | 41200 | 41100 | 843 |
| 456 | 20240221 | 112600 | 4231145250 | 41150 | 41150 | 41200 | 41150 | 1063 |
| 457 | 20240221 | 112500 | 4187380650 | 41200 | 41150 | 41200 | 41150 | 188 |
| 458 | 20240221 | 112400 | 4179637100 | 41150 | 41200 | 41200 | 41150 | 582 |
| 459 | 20240221 | 112300 | 4155664600 | 41200 | 41150 | 41200 | 41150 | 330 |
| 460 | 20240221 | 112200 | 4142074600 | 41200 | 41150 | 41200 | 41100 | 402 |
| 461 | 20240221 | 112100 | 4125529300 | 41150 | 41150 | 41150 | 41100 | 477 |
| 462 | 20240221 | 112000 | 4105908000 | 41100 | 41100 | 41200 | 41100 | 663 |
| 463 | 20240221 | 111900 | 4078609900 | 41150 | 41150 | 41150 | 41100 | 199 |
| 464 | 20240221 | 111800 | 4070423850 | 41150 | 41200 | 41200 | 41150 | 790 |
| 465 | 20240221 | 111700 | 4037886000 | 41200 | 41150 | 41200 | 41100 | 968 |
| 466 | 20240221 | 111600 | 3998051700 | 41150 | 41100 | 41150 | 41100 | 311 |
| 467 | 20240221 | 111500 | 3985257800 | 41100 | 41100 | 41200 | 41100 | 491 |
| 468 | 20240221 | 111400 | 3965062500 | 41200 | 41150 | 41200 | 41050 | 1104 |
| 469 | 20240221 | 111300 | 3919648350 | 41150 | 41150 | 41200 | 41150 | 277 |
| 470 | 20240221 | 111200 | 3908244300 | 41200 | 41150 | 41200 | 41100 | 395 |
| 471 | 20240221 | 111100 | 3891981800 | 41100 | 41100 | 41200 | 41100 | 1121 |
| 472 | 20240221 | 111000 | 3845826750 | 41100 | 41100 | 41200 | 41100 | 193 |
| 473 | 20240221 | 110900 | 3837888750 | 41050 | 41200 | 41200 | 41050 | 544 |
| 474 | 20240221 | 110800 | 3815506900 | 41100 | 41100 | 41200 | 41100 | 827 |
| 475 | 20240221 | 110700 | 3781487550 | 41100 | 41100 | 41150 | 41100 | 707 |
| 476 | 20240221 | 110600 | 3752401700 | 41100 | 41100 | 41200 | 41100 | 259 |
| 477 | 20240221 | 110500 | 3741747500 | 41200 | 41100 | 41200 | 41100 | 679 |
| 478 | 20240221 | 110400 | 3713803450 | 41100 | 41150 | 41150 | 41100 | 361 |
| 479 | 20240221 | 110300 | 3698955300 | 41100 | 41000 | 41100 | 41000 | 588 |
| 480 | 20240221 | 110200 | 3674793850 | 41050 | 41050 | 41100 | 41050 | 608 |
| 481 | 20240221 | 110100 | 3649823850 | 41050 | 41050 | 41100 | 41050 | 517 |
| 482 | 20240221 | 110000 | 3628582850 | 41050 | 41200 | 41200 | 41050 | 753 |
| 483 | 20240221 | 105900 | 3597622050 | 41200 | 41100 | 41200 | 41050 | 490 |
| 484 | 20240221 | 105800 | 3577459000 | 41200 | 41150 | 41200 | 41100 | 790 |
| 485 | 20240221 | 105700 | 3544952150 | 41150 | 41100 | 41150 | 41050 | 1428 |
| 486 | 20240221 | 105600 | 3486270650 | 41100 | 41100 | 41100 | 41050 | 1263 |
| 487 | 20240221 | 105500 | 3434364250 | 41100 | 41100 | 41100 | 41000 | 336 |
| 488 | 20240221 | 105400 | 3420569650 | 41050 | 41050 | 41100 | 41050 | 512 |
| 489 | 20240221 | 105300 | 3399541450 | 41050 | 41050 | 41100 | 41000 | 580 |
| 490 | 20240221 | 105200 | 3375724350 | 41050 | 41050 | 41050 | 41000 | 216 |
| 491 | 20240221 | 105100 | 3366862050 | 41050 | 41000 | 41050 | 41000 | 598 |
| 492 | 20240221 | 105000 | 3342325500 | 41000 | 41100 | 41100 | 41000 | 763 |
| 493 | 20240221 | 104900 | 3310992050 | 41050 | 41050 | 41100 | 41050 | 304 |
| 494 | 20240221 | 104800 | 3298500950 | 41050 | 41150 | 41150 | 41050 | 725 |
| 495 | 20240221 | 104700 | 3268690200 | 41150 | 41100 | 41150 | 41100 | 540 |
| 496 | 20240221 | 104600 | 3246471350 | 41100 | 41100 | 41150 | 41100 | 326 |
| 497 | 20240221 | 104500 | 3233069950 | 41100 | 41100 | 41100 | 41050 | 624 |
| 498 | 20240221 | 104400 | 3207430700 | 41100 | 41000 | 41100 | 41000 | 496 |
| 499 | 20240221 | 104300 | 3187054400 | 41050 | 41000 | 41050 | 41000 | 46 |
| 500 | 20240221 | 104200 | 3185166500 | 41050 | 41050 | 41100 | 41000 | 1152 |
| 501 | 20240221 | 104100 | 3137866150 | 41050 | 41000 | 41050 | 41000 | 331 |
| 502 | 20240221 | 104000 | 3124280400 | 41050 | 41050 | 41050 | 41000 | 343 |
| 503 | 20240221 | 103900 | 3110207250 | 41050 | 41000 | 41050 | 41000 | 2925 |
| 504 | 20240221 | 103800 | 2990273750 | 40950 | 40950 | 41000 | 40950 | 588 |
| 505 | 20240221 | 103700 | 2966168650 | 40950 | 41000 | 41000 | 40950 | 645 |
| 506 | 20240221 | 103600 | 2939745250 | 41000 | 41000 | 41000 | 40950 | 301 |
| 507 | 20240221 | 103500 | 2927410600 | 40950 | 41050 | 41050 | 40950 | 915 |
| 508 | 20240221 | 103400 | 2889879100 | 41000 | 40950 | 41000 | 40950 | 282 |
| 509 | 20240221 | 103300 | 2878321000 | 41000 | 41000 | 41050 | 41000 | 389 |
| 510 | 20240221 | 103200 | 2862368650 | 41050 | 41000 | 41100 | 41000 | 399 |
| 511 | 20240221 | 103100 | 2845990400 | 41000 | 40950 | 41050 | 40950 | 708 |
| 512 | 20240221 | 103000 | 2816949550 | 41000 | 41000 | 41050 | 40950 | 154 |
| 513 | 20240221 | 102900 | 2810632850 | 41050 | 41050 | 41100 | 41000 | 1827 |
| 514 | 20240221 | 102800 | 2735694100 | 41100 | 41000 | 41100 | 41000 | 447 |
| 515 | 20240221 | 102700 | 2717343250 | 41050 | 41050 | 41050 | 40950 | 855 |
| 516 | 20240221 | 102600 | 2682283850 | 41000 | 40950 | 41050 | 40950 | 707 |
| 517 | 20240221 | 102500 | 2653301550 | 40950 | 40900 | 41000 | 40900 | 2089 |
| 518 | 20240221 | 102400 | 2567688250 | 40900 | 40900 | 40950 | 40900 | 665 |
| 519 | 20240221 | 102300 | 2540467850 | 41000 | 40900 | 41000 | 40850 | 1190 |
| 520 | 20240221 | 102200 | 2491774050 | 40900 | 40750 | 40900 | 40750 | 1905 |
| 521 | 20240221 | 102100 | 2413938300 | 40750 | 40750 | 40850 | 40750 | 590 |
| 522 | 20240221 | 102000 | 2389869300 | 40750 | 40850 | 40900 | 40750 | 1392 |
| 523 | 20240221 | 101900 | 2333007600 | 40850 | 40900 | 40950 | 40850 | 684 |
| 524 | 20240221 | 101800 | 2305023800 | 40900 | 40900 | 40950 | 40850 | 188 |
| 525 | 20240221 | 101700 | 2297334750 | 40850 | 40850 | 40950 | 40850 | 1324 |
| 526 | 20240221 | 101600 | 2243191350 | 40800 | 40850 | 40900 | 40800 | 410 |
| 527 | 20240221 | 101500 | 2226435700 | 40800 | 40800 | 40900 | 40800 | 268 |
| 528 | 20240221 | 101400 | 2215499950 | 40800 | 40800 | 40900 | 40800 | 196 |
| 529 | 20240221 | 101300 | 2207493250 | 40800 | 40750 | 40900 | 40700 | 1424 |
| 530 | 20240221 | 101200 | 2149423950 | 40750 | 40750 | 40800 | 40750 | 285 |
| 531 | 20240221 | 101100 | 2137809300 | 40750 | 40800 | 40850 | 40750 | 453 |
| 532 | 20240221 | 101000 | 2119322400 | 40750 | 40850 | 40850 | 40750 | 737 |
| 533 | 20240221 | 100900 | 2089250650 | 40850 | 40850 | 40850 | 40750 | 363 |
| 534 | 20240221 | 100800 | 2074436700 | 40850 | 40800 | 40850 | 40750 | 430 |
| 535 | 20240221 | 100700 | 2056884700 | 40750 | 40800 | 40850 | 40750 | 517 |
| 536 | 20240221 | 100600 | 2035789700 | 40800 | 40800 | 40900 | 40800 | 732 |
| 537 | 20240221 | 100500 | 2005906800 | 40900 | 40800 | 40900 | 40800 | 621 |
| 538 | 20240221 | 100400 | 1980548950 | 40800 | 40800 | 40850 | 40750 | 304 |
| 539 | 20240221 | 100300 | 1968144050 | 40750 | 40800 | 40800 | 40750 | 150 |
| 540 | 20240221 | 100200 | 1962026650 | 40900 | 40850 | 40900 | 40750 | 2025 |
| 541 | 20240221 | 100100 | 1879405250 | 40850 | 40800 | 40850 | 40800 | 224 |
| 542 | 20240221 | 100000 | 1870261300 | 40850 | 40800 | 40850 | 40800 | 204 |
| 543 | 20240221 | 095900 | 1861933150 | 40800 | 40850 | 40900 | 40800 | 361 |
| 544 | 20240221 | 095800 | 1847181100 | 40850 | 40850 | 40900 | 40850 | 338 |
| 545 | 20240221 | 095700 | 1833362300 | 40850 | 40850 | 40900 | 40800 | 1139 |
| 546 | 20240221 | 095600 | 1786869650 | 40900 | 40850 | 40900 | 40850 | 78 |
| 547 | 20240221 | 095500 | 1783680700 | 40850 | 40900 | 40950 | 40850 | 689 |
| 548 | 20240221 | 095400 | 1755507150 | 40850 | 40800 | 40850 | 40800 | 1102 |
| 549 | 20240221 | 095300 | 1710491750 | 40850 | 40800 | 40850 | 40800 | 175 |
| 550 | 20240221 | 095200 | 1703344150 | 40850 | 41000 | 41000 | 40800 | 536 |
| 551 | 20240221 | 095100 | 1681444550 | 40950 | 40800 | 40950 | 40750 | 563 |
| 552 | 20240221 | 095000 | 1658442000 | 40850 | 40850 | 40900 | 40800 | 672 |
| 553 | 20240221 | 094900 | 1630986100 | 40900 | 40800 | 40900 | 40750 | 1765 |
| 554 | 20240221 | 094800 | 1558926000 | 40800 | 40850 | 40850 | 40800 | 317 |
| 555 | 20240221 | 094700 | 1545978050 | 40800 | 40850 | 40850 | 40800 | 819 |
| 556 | 20240221 | 094600 | 1512552250 | 40850 | 40900 | 40950 | 40800 | 858 |
| 557 | 20240221 | 094500 | 1477479700 | 40900 | 41050 | 41050 | 40900 | 511 |
| 558 | 20240221 | 094400 | 1456546650 | 41050 | 41050 | 41100 | 41000 | 619 |
| 559 | 20240221 | 094300 | 1431147300 | 41050 | 41000 | 41100 | 41000 | 414 |
| 560 | 20240221 | 094200 | 1414154750 | 41000 | 41000 | 41050 | 40950 | 295 |
| 561 | 20240221 | 094100 | 1402062200 | 40950 | 41000 | 41000 | 40950 | 301 |
| 562 | 20240221 | 094000 | 1389729750 | 40950 | 41050 | 41050 | 40950 | 523 |
| 563 | 20240221 | 093900 | 1368280050 | 41000 | 41100 | 41200 | 41000 | 546 |
| 564 | 20240221 | 093800 | 1345847100 | 41100 | 41200 | 41200 | 41100 | 269 |
| 565 | 20240221 | 093700 | 1334773450 | 41200 | 41100 | 41200 | 41100 | 830 |
| 566 | 20240221 | 093600 | 1300644850 | 41100 | 41150 | 41200 | 41100 | 321 |
| 567 | 20240221 | 093500 | 1287437800 | 41150 | 41200 | 41200 | 41150 | 375 |
| 568 | 20240221 | 093400 | 1271996600 | 41150 | 41200 | 41200 | 41150 | 75 |
| 569 | 20240221 | 093300 | 1268908500 | 41200 | 41200 | 41200 | 41100 | 710 |
| 570 | 20240221 | 093200 | 1239693800 | 41150 | 41200 | 41250 | 41150 | 1511 |
| 571 | 20240221 | 093100 | 1177438550 | 41250 | 41200 | 41250 | 41200 | 245 |
| 572 | 20240221 | 093000 | 1167341250 | 41250 | 41200 | 41250 | 41200 | 455 |
| 573 | 20240221 | 092900 | 1148582650 | 41200 | 41150 | 41250 | 41150 | 980 |
| 574 | 20240221 | 092800 | 1108207100 | 41150 | 41100 | 41150 | 41100 | 1381 |
| 575 | 20240221 | 092700 | 1051395150 | 41150 | 41200 | 41250 | 41100 | 639 |
| 576 | 20240221 | 092600 | 1025082600 | 41200 | 41150 | 41250 | 41150 | 1547 |
| 577 | 20240221 | 092500 | 961333650 | 41200 | 41100 | 41200 | 41100 | 616 |
| 578 | 20240221 | 092400 | 935994750 | 41100 | 41050 | 41150 | 41050 | 108 |
| 579 | 20240221 | 092300 | 931557450 | 41150 | 41200 | 41200 | 41050 | 697 |
| 580 | 20240221 | 092200 | 902889550 | 41150 | 41200 | 41200 | 41150 | 655 |
| 581 | 20240221 | 092100 | 875920350 | 41150 | 41200 | 41250 | 41150 | 346 |
| 582 | 20240221 | 092000 | 861666350 | 41250 | 41250 | 41250 | 41150 | 164 |
| 583 | 20240221 | 091900 | 854909900 | 41200 | 41200 | 41250 | 41200 | 858 |
| 584 | 20240221 | 091800 | 819548500 | 41200 | 41250 | 41250 | 41150 | 767 |
| 585 | 20240221 | 091700 | 787948300 | 41200 | 41300 | 41300 | 41200 | 2348 |
| 586 | 20240221 | 091600 | 691108700 | 41250 | 41200 | 41300 | 41150 | 1955 |
| 587 | 20240221 | 091500 | 610506400 | 41150 | 41150 | 41250 | 41150 | 995 |
| 588 | 20240221 | 091400 | 569517050 | 41200 | 41050 | 41200 | 41050 | 1630 |
| 589 | 20240221 | 091300 | 502509900 | 41050 | 41050 | 41100 | 41050 | 516 |
| 590 | 20240221 | 091200 | 481314100 | 41100 | 41000 | 41100 | 40950 | 1094 |
| 591 | 20240221 | 091100 | 436423600 | 41000 | 41000 | 41050 | 41000 | 565 |
| 592 | 20240221 | 091000 | 413249350 | 41050 | 41000 | 41050 | 40950 | 1386 |
| 593 | 20240221 | 090900 | 356394850 | 40950 | 40950 | 40950 | 40900 | 651 |
| 594 | 20240221 | 090800 | 329743150 | 40900 | 40900 | 41000 | 40850 | 1418 |
| 595 | 20240221 | 090700 | 271754650 | 40900 | 40850 | 40900 | 40850 | 65 |
| 596 | 20240221 | 090600 | 269097850 | 40850 | 40900 | 40900 | 40800 | 179 |
| 597 | 20240221 | 090500 | 261788350 | 40800 | 40850 | 40900 | 40700 | 658 |
| 598 | 20240221 | 090400 | 234950600 | 40850 | 40800 | 40850 | 40750 | 120 |
| 599 | 20240221 | 090300 | 230051850 | 40750 | 40700 | 40750 | 40650 | 136 |
| 600 | 20240221 | 090200 | 224512400 | 40650 | 40600 | 40800 | 40600 | 289 |
| 601 | 20240221 | 090100 | 212745200 | 40600 | 40600 | 40800 | 40600 | 391 |
| 602 | 20240221 | 090000 | 196856600 | 40600 | 40900 | 40900 | 40600 | 4817 |