31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 183200 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 6344 |
| 3 | 20240221 | 183100 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20240221 | 183000 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20240221 | 182900 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20240221 | 182800 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20240221 | 182700 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20240221 | 182600 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20240221 | 182500 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20240221 | 182400 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20240221 | 182300 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20240221 | 182200 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20240221 | 182100 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20240221 | 182000 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20240221 | 181900 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20240221 | 181800 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20240221 | 181700 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20240221 | 181600 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20240221 | 181500 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20240221 | 181400 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20240221 | 181300 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20240221 | 181200 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20240221 | 181100 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20240221 | 181000 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20240221 | 180900 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20240221 | 180800 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20240221 | 180700 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20240221 | 180600 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20240221 | 180500 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20240221 | 180400 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20240221 | 180300 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20240221 | 180200 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 6344 |
| 33 | 20240221 | 180100 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20240221 | 180000 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20240221 | 175900 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20240221 | 175800 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20240221 | 175700 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20240221 | 175600 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20240221 | 175500 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20240221 | 175400 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20240221 | 175300 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20240221 | 175200 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20240221 | 175100 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20240221 | 175000 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20240221 | 174900 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20240221 | 174800 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20240221 | 174700 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20240221 | 174600 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20240221 | 174500 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20240221 | 174400 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20240221 | 174300 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20240221 | 174200 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20240221 | 174100 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20240221 | 174000 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20240221 | 173900 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20240221 | 173800 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20240221 | 173700 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20240221 | 173600 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20240221 | 173500 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20240221 | 173400 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20240221 | 173300 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20240221 | 173200 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 6344 |
| 63 | 20240221 | 173100 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20240221 | 173000 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20240221 | 172900 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20240221 | 172800 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20240221 | 172700 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20240221 | 172600 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20240221 | 172500 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20240221 | 172400 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20240221 | 172300 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20240221 | 172200 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20240221 | 172100 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20240221 | 172000 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20240221 | 171900 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20240221 | 171800 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20240221 | 171700 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20240221 | 171600 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20240221 | 171500 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20240221 | 171400 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20240221 | 171300 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20240221 | 171200 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20240221 | 171100 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20240221 | 171000 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20240221 | 170900 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20240221 | 170800 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20240221 | 170700 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20240221 | 170600 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20240221 | 170500 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20240221 | 170400 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20240221 | 170300 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20240221 | 170200 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 6344 |
| 93 | 20240221 | 170100 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20240221 | 170000 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20240221 | 165900 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20240221 | 165800 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20240221 | 165700 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20240221 | 165600 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20240221 | 165500 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20240221 | 165400 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20240221 | 165300 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20240221 | 165200 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20240221 | 165100 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20240221 | 165000 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20240221 | 164900 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20240221 | 164800 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20240221 | 164700 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20240221 | 164600 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20240221 | 164500 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20240221 | 164400 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20240221 | 164300 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20240221 | 164200 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20240221 | 164100 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20240221 | 164000 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20240221 | 163900 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20240221 | 163800 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20240221 | 163700 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20240221 | 163600 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20240221 | 163500 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20240221 | 163400 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20240221 | 163300 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20240221 | 163200 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 6344 |
| 123 | 20240221 | 163100 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20240221 | 163000 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20240221 | 162900 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20240221 | 162800 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20240221 | 162700 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20240221 | 162600 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20240221 | 162500 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20240221 | 162400 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20240221 | 162300 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20240221 | 162200 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20240221 | 162100 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20240221 | 162000 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20240221 | 161900 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20240221 | 161800 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20240221 | 161700 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20240221 | 161600 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20240221 | 161500 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20240221 | 161400 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20240221 | 161300 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20240221 | 161200 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20240221 | 161100 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20240221 | 161000 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20240221 | 160900 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20240221 | 160800 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20240221 | 160700 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20240221 | 160600 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20240221 | 160500 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20240221 | 160400 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20240221 | 160300 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20240221 | 160200 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 6344 |
| 153 | 20240221 | 160100 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20240221 | 160000 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20240221 | 155900 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20240221 | 155800 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20240221 | 155700 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20240221 | 155600 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20240221 | 155500 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20240221 | 155400 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20240221 | 155300 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20240221 | 155200 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20240221 | 155100 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20240221 | 155000 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20240221 | 154900 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20240221 | 154800 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20240221 | 154700 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20240221 | 154600 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20240221 | 154500 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20240221 | 154400 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20240221 | 154300 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20240221 | 154200 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20240221 | 154100 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20240221 | 154000 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20240221 | 153900 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20240221 | 153800 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20240221 | 153700 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20240221 | 153600 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20240221 | 153500 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20240221 | 153400 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20240221 | 153300 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20240221 | 153200 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 6344 |
| 183 | 20240221 | 153100 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20240221 | 153000 | 12780477750 | 29700 | 29700 | 29700 | 29700 | 6344 |
| 185 | 20240221 | 152900 | 12592060950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 186 | 20240221 | 152800 | 12592060950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 187 | 20240221 | 152700 | 12592060950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 188 | 20240221 | 152600 | 12592060950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 189 | 20240221 | 152500 | 12592060950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 190 | 20240221 | 152400 | 12592060950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 191 | 20240221 | 152300 | 12592060950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 192 | 20240221 | 152200 | 12592060950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 193 | 20240221 | 152100 | 12592060950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 194 | 20240221 | 152000 | 12592060950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 195 | 20240221 | 151900 | 12592060950 | 29750 | 29750 | 29800 | 29700 | 2013 |
| 196 | 20240221 | 151800 | 12532250300 | 29750 | 29700 | 29750 | 29700 | 530 |
| 197 | 20240221 | 151700 | 12516503800 | 29800 | 29750 | 29800 | 29700 | 818 |
| 198 | 20240221 | 151600 | 12492172700 | 29700 | 29800 | 29800 | 29700 | 2148 |
| 199 | 20240221 | 151500 | 12428256550 | 29800 | 29750 | 29800 | 29750 | 435 |
| 200 | 20240221 | 151400 | 12415299750 | 29800 | 29800 | 29800 | 29750 | 381 |
| 201 | 20240221 | 151300 | 12403951300 | 29800 | 29750 | 29850 | 29750 | 955 |
| 202 | 20240221 | 151200 | 12375493750 | 29750 | 29800 | 29850 | 29750 | 689 |
| 203 | 20240221 | 151100 | 12354960050 | 29800 | 29800 | 29850 | 29750 | 1017 |
| 204 | 20240221 | 151000 | 12324655750 | 29800 | 29650 | 29850 | 29650 | 5150 |
| 205 | 20240221 | 150900 | 12171390800 | 29700 | 29700 | 29700 | 29650 | 394 |
| 206 | 20240221 | 150800 | 12159694800 | 29700 | 29700 | 29700 | 29650 | 640 |
| 207 | 20240221 | 150700 | 12140689450 | 29700 | 29650 | 29700 | 29650 | 341 |
| 208 | 20240221 | 150600 | 12130567400 | 29700 | 29700 | 29700 | 29650 | 428 |
| 209 | 20240221 | 150500 | 12117865000 | 29700 | 29700 | 29700 | 29650 | 571 |
| 210 | 20240221 | 150400 | 12100911550 | 29700 | 29700 | 29700 | 29650 | 461 |
| 211 | 20240221 | 150300 | 12087224350 | 29700 | 29650 | 29700 | 29650 | 325 |
| 212 | 20240221 | 150200 | 12077581900 | 29700 | 29650 | 29700 | 29650 | 652 |
| 213 | 20240221 | 150100 | 12058232100 | 29700 | 29650 | 29700 | 29650 | 280 |
| 214 | 20240221 | 150000 | 12049928850 | 29650 | 29700 | 29700 | 29650 | 275 |
| 215 | 20240221 | 145900 | 12041770500 | 29650 | 29650 | 29700 | 29650 | 561 |
| 216 | 20240221 | 145800 | 12025136750 | 29650 | 29600 | 29700 | 29600 | 2555 |
| 217 | 20240221 | 145700 | 11949465400 | 29600 | 29600 | 29600 | 29550 | 475 |
| 218 | 20240221 | 145600 | 11935416450 | 29600 | 29600 | 29650 | 29550 | 426 |
| 219 | 20240221 | 145500 | 11922807800 | 29600 | 29600 | 29650 | 29550 | 1941 |
| 220 | 20240221 | 145400 | 11865371450 | 29600 | 29600 | 29650 | 29600 | 904 |
| 221 | 20240221 | 145300 | 11838609700 | 29600 | 29600 | 29650 | 29600 | 465 |
| 222 | 20240221 | 145200 | 11824841500 | 29600 | 29600 | 29650 | 29600 | 603 |
| 223 | 20240221 | 145100 | 11806992500 | 29600 | 29650 | 29650 | 29600 | 1074 |
| 224 | 20240221 | 145000 | 11775194400 | 29650 | 29600 | 29650 | 29600 | 363 |
| 225 | 20240221 | 144900 | 11764444050 | 29600 | 29650 | 29650 | 29600 | 537 |
| 226 | 20240221 | 144800 | 11748545550 | 29600 | 29650 | 29650 | 29600 | 442 |
| 227 | 20240221 | 144700 | 11735459950 | 29600 | 29650 | 29650 | 29600 | 618 |
| 228 | 20240221 | 144600 | 11717164700 | 29600 | 29650 | 29650 | 29600 | 324 |
| 229 | 20240221 | 144500 | 11707570100 | 29600 | 29600 | 29650 | 29600 | 437 |
| 230 | 20240221 | 144400 | 11694634850 | 29600 | 29650 | 29650 | 29600 | 617 |
| 231 | 20240221 | 144300 | 11676366800 | 29650 | 29650 | 29650 | 29600 | 292 |
| 232 | 20240221 | 144200 | 11667717850 | 29600 | 29600 | 29650 | 29600 | 1220 |
| 233 | 20240221 | 144100 | 11631590300 | 29600 | 29600 | 29650 | 29600 | 442 |
| 234 | 20240221 | 144000 | 11618504700 | 29600 | 29600 | 29650 | 29600 | 815 |
| 235 | 20240221 | 143900 | 11594362450 | 29600 | 29600 | 29650 | 29600 | 654 |
| 236 | 20240221 | 143800 | 11574998400 | 29600 | 29600 | 29650 | 29600 | 278 |
| 237 | 20240221 | 143700 | 11566766950 | 29600 | 29650 | 29650 | 29600 | 567 |
| 238 | 20240221 | 143600 | 11549976150 | 29600 | 29600 | 29650 | 29600 | 386 |
| 239 | 20240221 | 143500 | 11538548200 | 29650 | 29600 | 29650 | 29600 | 697 |
| 240 | 20240221 | 143400 | 11517900650 | 29600 | 29600 | 29650 | 29600 | 568 |
| 241 | 20240221 | 143300 | 11501070400 | 29650 | 29600 | 29650 | 29600 | 331 |
| 242 | 20240221 | 143200 | 11491270350 | 29600 | 29600 | 29650 | 29600 | 417 |
| 243 | 20240221 | 143100 | 11478920850 | 29600 | 29700 | 29700 | 29600 | 724 |
| 244 | 20240221 | 143000 | 11457457150 | 29650 | 29650 | 29700 | 29650 | 344 |
| 245 | 20240221 | 142900 | 11447255550 | 29700 | 29700 | 29700 | 29650 | 566 |
| 246 | 20240221 | 142800 | 11430467200 | 29650 | 29650 | 29700 | 29650 | 230 |
| 247 | 20240221 | 142700 | 11423645750 | 29700 | 29650 | 29700 | 29650 | 466 |
| 248 | 20240221 | 142600 | 11409821200 | 29650 | 29700 | 29700 | 29650 | 1498 |
| 249 | 20240221 | 142500 | 11365390350 | 29650 | 29700 | 29700 | 29650 | 462 |
| 250 | 20240221 | 142400 | 11351685200 | 29650 | 29700 | 29700 | 29650 | 447 |
| 251 | 20240221 | 142300 | 11338425550 | 29650 | 29650 | 29700 | 29650 | 1427 |
| 252 | 20240221 | 142200 | 11296102200 | 29700 | 29650 | 29700 | 29650 | 543 |
| 253 | 20240221 | 142100 | 11279996100 | 29700 | 29700 | 29700 | 29650 | 697 |
| 254 | 20240221 | 142000 | 11259321100 | 29650 | 29650 | 29700 | 29650 | 340 |
| 255 | 20240221 | 141900 | 11249237450 | 29650 | 29650 | 29700 | 29650 | 327 |
| 256 | 20240221 | 141800 | 11239541850 | 29650 | 29700 | 29750 | 29650 | 464 |
| 257 | 20240221 | 141700 | 11225767000 | 29700 | 29700 | 29750 | 29700 | 924 |
| 258 | 20240221 | 141600 | 11198319950 | 29750 | 29750 | 29750 | 29700 | 390 |
| 259 | 20240221 | 141500 | 11186729000 | 29700 | 29700 | 29750 | 29700 | 708 |
| 260 | 20240221 | 141400 | 11165687450 | 29700 | 29700 | 29750 | 29700 | 2353 |
| 261 | 20240221 | 141300 | 11095800900 | 29700 | 29700 | 29750 | 29700 | 312 |
| 262 | 20240221 | 141200 | 11086527250 | 29700 | 29700 | 29750 | 29700 | 328 |
| 263 | 20240221 | 141100 | 11076783550 | 29700 | 29750 | 29800 | 29700 | 1295 |
| 264 | 20240221 | 141000 | 11038244500 | 29750 | 29800 | 29800 | 29750 | 426 |
| 265 | 20240221 | 140900 | 11025567000 | 29750 | 29800 | 29800 | 29750 | 294 |
| 266 | 20240221 | 140800 | 11016812450 | 29800 | 29750 | 29800 | 29750 | 683 |
| 267 | 20240221 | 140700 | 10996491800 | 29750 | 29750 | 29800 | 29750 | 872 |
| 268 | 20240221 | 140600 | 10970515200 | 29800 | 29750 | 29800 | 29750 | 201 |
| 269 | 20240221 | 140500 | 10964532900 | 29750 | 29800 | 29800 | 29750 | 195 |
| 270 | 20240221 | 140400 | 10958725600 | 29750 | 29800 | 29800 | 29750 | 393 |
| 271 | 20240221 | 140300 | 10947026050 | 29750 | 29800 | 29800 | 29750 | 274 |
| 272 | 20240221 | 140200 | 10938870100 | 29800 | 29750 | 29800 | 29750 | 363 |
| 273 | 20240221 | 140100 | 10928062250 | 29750 | 29800 | 29800 | 29750 | 193 |
| 274 | 20240221 | 140000 | 10922320450 | 29800 | 29750 | 29800 | 29750 | 378 |
| 275 | 20240221 | 135900 | 10911070550 | 29750 | 29750 | 29800 | 29750 | 251 |
| 276 | 20240221 | 135800 | 10903602500 | 29800 | 29750 | 29800 | 29750 | 342 |
| 277 | 20240221 | 135700 | 10893419650 | 29750 | 29750 | 29800 | 29750 | 94 |
| 278 | 20240221 | 135600 | 10890619100 | 29750 | 29800 | 29800 | 29750 | 652 |
| 279 | 20240221 | 135500 | 10871199800 | 29750 | 29750 | 29800 | 29750 | 231 |
| 280 | 20240221 | 135400 | 10864321700 | 29750 | 29750 | 29800 | 29750 | 454 |
| 281 | 20240221 | 135300 | 10850810100 | 29750 | 29750 | 29800 | 29750 | 836 |
| 282 | 20240221 | 135200 | 10825932800 | 29800 | 29800 | 29800 | 29750 | 198 |
| 283 | 20240221 | 135100 | 10820034750 | 29750 | 29800 | 29800 | 29750 | 347 |
| 284 | 20240221 | 135000 | 10809703700 | 29750 | 29800 | 29800 | 29750 | 209 |
| 285 | 20240221 | 134900 | 10803480600 | 29800 | 29800 | 29800 | 29750 | 332 |
| 286 | 20240221 | 134800 | 10793595050 | 29750 | 29750 | 29800 | 29750 | 228 |
| 287 | 20240221 | 134700 | 10786811500 | 29800 | 29750 | 29800 | 29750 | 446 |
| 288 | 20240221 | 134600 | 10773540350 | 29800 | 29800 | 29800 | 29750 | 208 |
| 289 | 20240221 | 134500 | 10767343950 | 29750 | 29750 | 29800 | 29750 | 638 |
| 290 | 20240221 | 134400 | 10748363100 | 29800 | 29750 | 29800 | 29750 | 440 |
| 291 | 20240221 | 134300 | 10735258150 | 29750 | 29800 | 29800 | 29750 | 742 |
| 292 | 20240221 | 134200 | 10713179700 | 29750 | 29800 | 29800 | 29750 | 240 |
| 293 | 20240221 | 134100 | 10706031500 | 29800 | 29800 | 29800 | 29750 | 183 |
| 294 | 20240221 | 134000 | 10700578450 | 29800 | 29800 | 29800 | 29750 | 325 |
| 295 | 20240221 | 133900 | 10690894400 | 29800 | 29800 | 29800 | 29750 | 202 |
| 296 | 20240221 | 133800 | 10684874850 | 29800 | 29800 | 29800 | 29750 | 256 |
| 297 | 20240221 | 133700 | 10677250700 | 29750 | 29800 | 29800 | 29750 | 134 |
| 298 | 20240221 | 133600 | 10673258450 | 29800 | 29750 | 29800 | 29750 | 57 |
| 299 | 20240221 | 133500 | 10671560300 | 29750 | 29800 | 29800 | 29750 | 235 |
| 300 | 20240221 | 133400 | 10664560250 | 29750 | 29800 | 29800 | 29750 | 208 |
| 301 | 20240221 | 133300 | 10658362250 | 29750 | 29800 | 29800 | 29750 | 267 |
| 302 | 20240221 | 133200 | 10650407800 | 29750 | 29800 | 29800 | 29750 | 98 |
| 303 | 20240221 | 133100 | 10647488300 | 29750 | 29800 | 29800 | 29750 | 259 |
| 304 | 20240221 | 133000 | 10639774250 | 29800 | 29750 | 29800 | 29750 | 127 |
| 305 | 20240221 | 132900 | 10635993900 | 29750 | 29800 | 29800 | 29750 | 90 |
| 306 | 20240221 | 132800 | 10633313800 | 29800 | 29800 | 29800 | 29800 | 107 |
| 307 | 20240221 | 132700 | 10630125200 | 29750 | 29800 | 29800 | 29750 | 245 |
| 308 | 20240221 | 132600 | 10622830100 | 29750 | 29750 | 29800 | 29750 | 304 |
| 309 | 20240221 | 132500 | 10613776750 | 29750 | 29750 | 29750 | 29700 | 291 |
| 310 | 20240221 | 132400 | 10605119700 | 29750 | 29750 | 29750 | 29700 | 474 |
| 311 | 20240221 | 132300 | 10591030550 | 29700 | 29750 | 29750 | 29700 | 128 |
| 312 | 20240221 | 132200 | 10587223250 | 29750 | 29700 | 29750 | 29700 | 437 |
| 313 | 20240221 | 132100 | 10574231900 | 29750 | 29750 | 29750 | 29700 | 156 |
| 314 | 20240221 | 132000 | 10569591650 | 29750 | 29750 | 29750 | 29700 | 227 |
| 315 | 20240221 | 131900 | 10562843250 | 29750 | 29750 | 29750 | 29700 | 289 |
| 316 | 20240221 | 131800 | 10554245850 | 29750 | 29750 | 29750 | 29700 | 418 |
| 317 | 20240221 | 131700 | 10541819300 | 29750 | 29700 | 29750 | 29700 | 142 |
| 318 | 20240221 | 131600 | 10537599050 | 29700 | 29750 | 29750 | 29700 | 228 |
| 319 | 20240221 | 131500 | 10530819000 | 29750 | 29700 | 29750 | 29650 | 1452 |
| 320 | 20240221 | 131400 | 10487688950 | 29700 | 29700 | 29700 | 29650 | 214 |
| 321 | 20240221 | 131300 | 10481337550 | 29650 | 29650 | 29700 | 29650 | 280 |
| 322 | 20240221 | 131200 | 10473031950 | 29700 | 29700 | 29700 | 29650 | 384 |
| 323 | 20240221 | 131100 | 10461633650 | 29700 | 29700 | 29700 | 29650 | 621 |
| 324 | 20240221 | 131000 | 10443198000 | 29650 | 29700 | 29700 | 29650 | 489 |
| 325 | 20240221 | 130900 | 10428692150 | 29650 | 29700 | 29700 | 29650 | 816 |
| 326 | 20240221 | 130800 | 10404495300 | 29650 | 29700 | 29700 | 29650 | 302 |
| 327 | 20240221 | 130700 | 10395530250 | 29700 | 29650 | 29700 | 29650 | 202 |
| 328 | 20240221 | 130600 | 10389535500 | 29650 | 29700 | 29750 | 29650 | 2006 |
| 329 | 20240221 | 130500 | 10329962250 | 29750 | 29700 | 29750 | 29700 | 294 |
| 330 | 20240221 | 130400 | 10321227850 | 29700 | 29750 | 29750 | 29700 | 1130 |
| 331 | 20240221 | 130300 | 10287661300 | 29700 | 29750 | 29750 | 29700 | 2545 |
| 332 | 20240221 | 130200 | 10211958400 | 29750 | 29750 | 29800 | 29750 | 285 |
| 333 | 20240221 | 130100 | 10203471950 | 29800 | 29800 | 29800 | 29750 | 232 |
| 334 | 20240221 | 130000 | 10196560000 | 29750 | 29800 | 29800 | 29750 | 147 |
| 335 | 20240221 | 125900 | 10192179950 | 29750 | 29800 | 29800 | 29750 | 125 |
| 336 | 20240221 | 125800 | 10188460700 | 29750 | 29800 | 29800 | 29750 | 288 |
| 337 | 20240221 | 125700 | 10179884300 | 29750 | 29750 | 29800 | 29750 | 708 |
| 338 | 20240221 | 125600 | 10158811350 | 29750 | 29700 | 29750 | 29700 | 131 |
| 339 | 20240221 | 125500 | 10154914900 | 29700 | 29750 | 29750 | 29700 | 1022 |
| 340 | 20240221 | 125400 | 10124516450 | 29750 | 29750 | 29750 | 29700 | 112 |
| 341 | 20240221 | 125300 | 10121186950 | 29750 | 29650 | 29750 | 29650 | 1733 |
| 342 | 20240221 | 125200 | 10069721950 | 29650 | 29700 | 29700 | 29650 | 239 |
| 343 | 20240221 | 125100 | 10062633700 | 29700 | 29650 | 29700 | 29650 | 246 |
| 344 | 20240221 | 125000 | 10055337350 | 29650 | 29700 | 29700 | 29650 | 299 |
| 345 | 20240221 | 124900 | 10046468200 | 29700 | 29650 | 29700 | 29650 | 480 |
| 346 | 20240221 | 124800 | 10032231550 | 29700 | 29700 | 29700 | 29650 | 249 |
| 347 | 20240221 | 124700 | 10024848000 | 29650 | 29700 | 29700 | 29650 | 576 |
| 348 | 20240221 | 124600 | 10007764900 | 29650 | 29700 | 29700 | 29650 | 191 |
| 349 | 20240221 | 124500 | 10002096200 | 29650 | 29650 | 29700 | 29650 | 296 |
| 350 | 20240221 | 124400 | 9993316500 | 29650 | 29700 | 29700 | 29650 | 265 |
| 351 | 20240221 | 124300 | 9985456600 | 29700 | 29700 | 29700 | 29650 | 73 |
| 352 | 20240221 | 124200 | 9983291950 | 29650 | 29650 | 29700 | 29650 | 316 |
| 353 | 20240221 | 124100 | 9973916250 | 29650 | 29650 | 29700 | 29650 | 196 |
| 354 | 20240221 | 124000 | 9968102250 | 29700 | 29650 | 29700 | 29650 | 380 |
| 355 | 20240221 | 123900 | 9956821300 | 29700 | 29650 | 29700 | 29650 | 70 |
| 356 | 20240221 | 123800 | 9954745700 | 29650 | 29700 | 29700 | 29650 | 101 |
| 357 | 20240221 | 123700 | 9951746350 | 29650 | 29650 | 29650 | 29650 | 79 |
| 358 | 20240221 | 123600 | 9949404000 | 29650 | 29600 | 29700 | 29600 | 977 |
| 359 | 20240221 | 123500 | 9920433250 | 29600 | 29650 | 29650 | 29600 | 279 |
| 360 | 20240221 | 123400 | 9912167050 | 29600 | 29650 | 29650 | 29600 | 40 |
| 361 | 20240221 | 123300 | 9910982550 | 29650 | 29650 | 29700 | 29650 | 602 |
| 362 | 20240221 | 123200 | 9893129050 | 29700 | 29700 | 29700 | 29650 | 28 |
| 363 | 20240221 | 123100 | 9892298150 | 29650 | 29600 | 29650 | 29600 | 1209 |
| 364 | 20240221 | 123000 | 9856459100 | 29600 | 29600 | 29600 | 29550 | 431 |
| 365 | 20240221 | 122900 | 9843704800 | 29600 | 29650 | 29650 | 29600 | 1403 |
| 366 | 20240221 | 122800 | 9802171350 | 29650 | 29600 | 29650 | 29600 | 447 |
| 367 | 20240221 | 122700 | 9788940000 | 29600 | 29650 | 29650 | 29550 | 778 |
| 368 | 20240221 | 122600 | 9765915300 | 29650 | 29600 | 29650 | 29550 | 683 |
| 369 | 20240221 | 122500 | 9745696750 | 29650 | 29650 | 29650 | 29600 | 132 |
| 370 | 20240221 | 122400 | 9741786950 | 29600 | 29600 | 29650 | 29600 | 246 |
| 371 | 20240221 | 122300 | 9734503400 | 29550 | 29650 | 29650 | 29550 | 1304 |
| 372 | 20240221 | 122200 | 9695904400 | 29600 | 29650 | 29650 | 29600 | 658 |
| 373 | 20240221 | 122100 | 9676422200 | 29650 | 29650 | 29650 | 29600 | 240 |
| 374 | 20240221 | 122000 | 9669309550 | 29650 | 29600 | 29650 | 29600 | 319 |
| 375 | 20240221 | 121900 | 9659859500 | 29600 | 29600 | 29650 | 29600 | 139 |
| 376 | 20240221 | 121800 | 9655740050 | 29600 | 29600 | 29650 | 29600 | 243 |
| 377 | 20240221 | 121700 | 9648544750 | 29600 | 29600 | 29650 | 29600 | 333 |
| 378 | 20240221 | 121600 | 9638685750 | 29650 | 29600 | 29650 | 29600 | 169 |
| 379 | 20240221 | 121500 | 9633681050 | 29600 | 29600 | 29650 | 29600 | 798 |
| 380 | 20240221 | 121400 | 9610055900 | 29600 | 29600 | 29650 | 29600 | 269 |
| 381 | 20240221 | 121300 | 9602089750 | 29600 | 29600 | 29650 | 29600 | 1578 |
| 382 | 20240221 | 121200 | 9555370750 | 29600 | 29600 | 29650 | 29600 | 756 |
| 383 | 20240221 | 121100 | 9532992100 | 29600 | 29650 | 29700 | 29600 | 1220 |
| 384 | 20240221 | 121000 | 9496831350 | 29700 | 29650 | 29700 | 29650 | 227 |
| 385 | 20240221 | 120900 | 9490097550 | 29650 | 29700 | 29700 | 29650 | 973 |
| 386 | 20240221 | 120800 | 9461242450 | 29650 | 29650 | 29700 | 29650 | 306 |
| 387 | 20240221 | 120700 | 9452162550 | 29650 | 29650 | 29700 | 29650 | 410 |
| 388 | 20240221 | 120600 | 9440003700 | 29650 | 29650 | 29700 | 29650 | 266 |
| 389 | 20240221 | 120500 | 9432113800 | 29700 | 29650 | 29700 | 29650 | 227 |
| 390 | 20240221 | 120400 | 9425380950 | 29650 | 29650 | 29700 | 29650 | 283 |
| 391 | 20240221 | 120300 | 9416985700 | 29700 | 29700 | 29700 | 29650 | 272 |
| 392 | 20240221 | 120200 | 9408920600 | 29650 | 29700 | 29700 | 29650 | 443 |
| 393 | 20240221 | 120100 | 9395781100 | 29650 | 29650 | 29700 | 29650 | 186 |
| 394 | 20240221 | 120000 | 9390263950 | 29650 | 29650 | 29700 | 29650 | 384 |
| 395 | 20240221 | 115900 | 9378870950 | 29700 | 29700 | 29700 | 29650 | 157 |
| 396 | 20240221 | 115800 | 9374210900 | 29700 | 29700 | 29700 | 29650 | 209 |
| 397 | 20240221 | 115700 | 9368011250 | 29700 | 29700 | 29700 | 29650 | 242 |
| 398 | 20240221 | 115600 | 9360832600 | 29650 | 29700 | 29700 | 29650 | 195 |
| 399 | 20240221 | 115500 | 9355048250 | 29650 | 29700 | 29700 | 29650 | 312 |
| 400 | 20240221 | 115400 | 9345791600 | 29700 | 29700 | 29700 | 29650 | 167 |
| 401 | 20240221 | 115300 | 9340837850 | 29650 | 29650 | 29700 | 29650 | 273 |
| 402 | 20240221 | 115200 | 9332740950 | 29650 | 29750 | 29750 | 29650 | 831 |
| 403 | 20240221 | 115100 | 9308061650 | 29700 | 29700 | 29750 | 29700 | 511 |
| 404 | 20240221 | 115000 | 9292869250 | 29750 | 29700 | 29750 | 29700 | 276 |
| 405 | 20240221 | 114900 | 9284664600 | 29750 | 29750 | 29750 | 29700 | 155 |
| 406 | 20240221 | 114800 | 9280058450 | 29750 | 29700 | 29750 | 29700 | 404 |
| 407 | 20240221 | 114700 | 9268048450 | 29750 | 29700 | 29750 | 29700 | 267 |
| 408 | 20240221 | 114600 | 9260112800 | 29700 | 29750 | 29750 | 29700 | 225 |
| 409 | 20240221 | 114500 | 9253422300 | 29700 | 29600 | 29750 | 29600 | 1153 |
| 410 | 20240221 | 114400 | 9219182450 | 29650 | 29600 | 29650 | 29600 | 1596 |
| 411 | 20240221 | 114300 | 9171873900 | 29600 | 29600 | 29650 | 29600 | 496 |
| 412 | 20240221 | 114200 | 9157190150 | 29650 | 29600 | 29650 | 29600 | 326 |
| 413 | 20240221 | 114100 | 9147536900 | 29600 | 29650 | 29650 | 29600 | 211 |
| 414 | 20240221 | 114000 | 9141288700 | 29650 | 29650 | 29650 | 29600 | 326 |
| 415 | 20240221 | 113900 | 9131630050 | 29650 | 29650 | 29650 | 29600 | 261 |
| 416 | 20240221 | 113800 | 9123901750 | 29650 | 29600 | 29650 | 29600 | 958 |
| 417 | 20240221 | 113700 | 9095540550 | 29650 | 29650 | 29650 | 29600 | 259 |
| 418 | 20240221 | 113600 | 9087873550 | 29600 | 29600 | 29650 | 29600 | 250 |
| 419 | 20240221 | 113500 | 9080468650 | 29600 | 29600 | 29650 | 29600 | 298 |
| 420 | 20240221 | 113400 | 9071645100 | 29600 | 29600 | 29650 | 29600 | 251 |
| 421 | 20240221 | 113300 | 9064212950 | 29650 | 29600 | 29650 | 29600 | 255 |
| 422 | 20240221 | 113200 | 9056655550 | 29650 | 29650 | 29650 | 29600 | 216 |
| 423 | 20240221 | 113100 | 9050259300 | 29600 | 29600 | 29650 | 29600 | 334 |
| 424 | 20240221 | 113000 | 9040370350 | 29650 | 29650 | 29650 | 29600 | 539 |
| 425 | 20240221 | 112900 | 9024415250 | 29600 | 29600 | 29650 | 29600 | 398 |
| 426 | 20240221 | 112800 | 9012626950 | 29600 | 29600 | 29650 | 29600 | 257 |
| 427 | 20240221 | 112700 | 9005015750 | 29650 | 29650 | 29700 | 29650 | 470 |
| 428 | 20240221 | 112600 | 8991075600 | 29650 | 29650 | 29650 | 29600 | 756 |
| 429 | 20240221 | 112500 | 8968680950 | 29650 | 29650 | 29650 | 29600 | 416 |
| 430 | 20240221 | 112400 | 8956357550 | 29650 | 29650 | 29700 | 29600 | 337 |
| 431 | 20240221 | 112300 | 8946365200 | 29700 | 29700 | 29700 | 29650 | 193 |
| 432 | 20240221 | 112200 | 8940641600 | 29700 | 29650 | 29700 | 29650 | 257 |
| 433 | 20240221 | 112100 | 8933013800 | 29650 | 29700 | 29700 | 29650 | 1253 |
| 434 | 20240221 | 112000 | 8895861700 | 29650 | 29650 | 29700 | 29650 | 546 |
| 435 | 20240221 | 111900 | 8879668400 | 29700 | 29650 | 29700 | 29650 | 314 |
| 436 | 20240221 | 111800 | 8870357750 | 29650 | 29650 | 29700 | 29650 | 459 |
| 437 | 20240221 | 111700 | 8856740300 | 29700 | 29600 | 29700 | 29600 | 323 |
| 438 | 20240221 | 111600 | 8847164850 | 29600 | 29650 | 29700 | 29600 | 627 |
| 439 | 20240221 | 111500 | 8828582150 | 29650 | 29600 | 29650 | 29600 | 302 |
| 440 | 20240221 | 111400 | 8819639650 | 29650 | 29700 | 29700 | 29600 | 2032 |
| 441 | 20240221 | 111300 | 8759397350 | 29650 | 29650 | 29700 | 29650 | 244 |
| 442 | 20240221 | 111200 | 8752158150 | 29700 | 29650 | 29700 | 29650 | 483 |
| 443 | 20240221 | 111100 | 8737813300 | 29650 | 29700 | 29700 | 29650 | 373 |
| 444 | 20240221 | 111000 | 8726745850 | 29650 | 29650 | 29700 | 29650 | 357 |
| 445 | 20240221 | 110900 | 8716160400 | 29650 | 29700 | 29700 | 29650 | 363 |
| 446 | 20240221 | 110800 | 8705392800 | 29700 | 29650 | 29700 | 29650 | 1010 |
| 447 | 20240221 | 110700 | 8675444150 | 29650 | 29650 | 29700 | 29650 | 493 |
| 448 | 20240221 | 110600 | 8660820300 | 29650 | 29650 | 29700 | 29650 | 497 |
| 449 | 20240221 | 110500 | 8646082000 | 29650 | 29650 | 29700 | 29650 | 647 |
| 450 | 20240221 | 110400 | 8626881000 | 29700 | 29700 | 29750 | 29650 | 1589 |
| 451 | 20240221 | 110300 | 8579688100 | 29750 | 29750 | 29750 | 29700 | 115 |
| 452 | 20240221 | 110200 | 8576272250 | 29750 | 29750 | 29750 | 29700 | 319 |
| 453 | 20240221 | 110100 | 8566793050 | 29700 | 29700 | 29750 | 29700 | 168 |
| 454 | 20240221 | 110000 | 8561803000 | 29750 | 29650 | 29750 | 29650 | 510 |
| 455 | 20240221 | 105900 | 8546662050 | 29650 | 29700 | 29750 | 29650 | 523 |
| 456 | 20240221 | 105800 | 8531125600 | 29700 | 29750 | 29750 | 29700 | 418 |
| 457 | 20240221 | 105700 | 8518708250 | 29750 | 29650 | 29750 | 29650 | 589 |
| 458 | 20240221 | 105600 | 8501218250 | 29650 | 29750 | 29750 | 29650 | 3292 |
| 459 | 20240221 | 105500 | 8403445000 | 29750 | 29700 | 29750 | 29700 | 274 |
| 460 | 20240221 | 105400 | 8395302500 | 29750 | 29750 | 29750 | 29700 | 1044 |
| 461 | 20240221 | 105300 | 8364295350 | 29750 | 29750 | 29750 | 29700 | 352 |
| 462 | 20240221 | 105200 | 8353828500 | 29750 | 29750 | 29750 | 29700 | 425 |
| 463 | 20240221 | 105100 | 8341191250 | 29700 | 29750 | 29750 | 29700 | 536 |
| 464 | 20240221 | 105000 | 8325255150 | 29700 | 29750 | 29750 | 29700 | 421 |
| 465 | 20240221 | 104900 | 8312737800 | 29700 | 29750 | 29750 | 29700 | 169 |
| 466 | 20240221 | 104800 | 8307715700 | 29700 | 29700 | 29750 | 29700 | 226 |
| 467 | 20240221 | 104700 | 8300994850 | 29700 | 29700 | 29750 | 29700 | 531 |
| 468 | 20240221 | 104600 | 8285204250 | 29750 | 29650 | 29750 | 29650 | 3177 |
| 469 | 20240221 | 104500 | 8190844700 | 29650 | 29650 | 29700 | 29650 | 357 |
| 470 | 20240221 | 104400 | 8180259350 | 29700 | 29700 | 29700 | 29600 | 423 |
| 471 | 20240221 | 104300 | 8167716700 | 29650 | 29700 | 29700 | 29600 | 287 |
| 472 | 20240221 | 104200 | 8159209300 | 29700 | 29700 | 29700 | 29650 | 1317 |
| 473 | 20240221 | 104100 | 8120157550 | 29600 | 29500 | 29650 | 29500 | 3495 |
| 474 | 20240221 | 104000 | 8016643650 | 29550 | 29550 | 29600 | 29500 | 3569 |
| 475 | 20240221 | 103900 | 7911178400 | 29550 | 29600 | 29600 | 29550 | 1310 |
| 476 | 20240221 | 103800 | 7872446700 | 29550 | 29650 | 29650 | 29550 | 4367 |
| 477 | 20240221 | 103700 | 7743215400 | 29650 | 29700 | 29700 | 29600 | 3273 |
| 478 | 20240221 | 103600 | 7646178850 | 29650 | 29700 | 29700 | 29650 | 348 |
| 479 | 20240221 | 103500 | 7635852550 | 29700 | 29700 | 29700 | 29650 | 335 |
| 480 | 20240221 | 103400 | 7625909050 | 29700 | 29700 | 29700 | 29650 | 302 |
| 481 | 20240221 | 103300 | 7616946850 | 29650 | 29650 | 29700 | 29650 | 173 |
| 482 | 20240221 | 103200 | 7611814400 | 29700 | 29750 | 29750 | 29650 | 946 |
| 483 | 20240221 | 103100 | 7583718650 | 29750 | 29750 | 29750 | 29700 | 1899 |
| 484 | 20240221 | 103000 | 7527254200 | 29700 | 29650 | 29750 | 29650 | 294 |
| 485 | 20240221 | 102900 | 7518522050 | 29650 | 29700 | 29700 | 29650 | 868 |
| 486 | 20240221 | 102800 | 7492760950 | 29650 | 29650 | 29700 | 29600 | 520 |
| 487 | 20240221 | 102700 | 7477329850 | 29650 | 29700 | 29700 | 29650 | 366 |
| 488 | 20240221 | 102600 | 7466475400 | 29700 | 29600 | 29700 | 29600 | 1182 |
| 489 | 20240221 | 102500 | 7431449500 | 29600 | 29650 | 29700 | 29600 | 1296 |
| 490 | 20240221 | 102400 | 7393037450 | 29700 | 29700 | 29700 | 29650 | 944 |
| 491 | 20240221 | 102300 | 7365041150 | 29700 | 29600 | 29700 | 29600 | 1140 |
| 492 | 20240221 | 102200 | 7331242250 | 29600 | 29650 | 29650 | 29600 | 2080 |
| 493 | 20240221 | 102100 | 7269663850 | 29650 | 29750 | 29750 | 29600 | 4903 |
| 494 | 20240221 | 102000 | 7124169700 | 29750 | 29800 | 29800 | 29700 | 2052 |
| 495 | 20240221 | 101900 | 7063175450 | 29800 | 29750 | 29800 | 29700 | 437 |
| 496 | 20240221 | 101800 | 7050176250 | 29700 | 29700 | 29750 | 29700 | 2181 |
| 497 | 20240221 | 101700 | 6985307000 | 29750 | 29700 | 29750 | 29700 | 2282 |
| 498 | 20240221 | 101600 | 6917498350 | 29700 | 29750 | 29800 | 29700 | 4278 |
| 499 | 20240221 | 101500 | 6790261400 | 29800 | 29800 | 29800 | 29750 | 913 |
| 500 | 20240221 | 101400 | 6763095500 | 29750 | 29800 | 29800 | 29750 | 2441 |
| 501 | 20240221 | 101300 | 6690435550 | 29750 | 29800 | 29800 | 29750 | 646 |
| 502 | 20240221 | 101200 | 6671192250 | 29800 | 29750 | 29850 | 29750 | 441 |
| 503 | 20240221 | 101100 | 6658056100 | 29800 | 29900 | 29900 | 29800 | 12398 |
| 504 | 20240221 | 101000 | 6288239050 | 29850 | 29850 | 29900 | 29850 | 512 |
| 505 | 20240221 | 100900 | 6272945900 | 29900 | 29900 | 29900 | 29850 | 2069 |
| 506 | 20240221 | 100800 | 6211122550 | 29900 | 29950 | 29950 | 29900 | 6723 |
| 507 | 20240221 | 100700 | 6010104100 | 29900 | 29900 | 29950 | 29900 | 216 |
| 508 | 20240221 | 100600 | 6003640900 | 29950 | 29950 | 29950 | 29900 | 427 |
| 509 | 20240221 | 100500 | 5990859850 | 29950 | 29950 | 29950 | 29900 | 246 |
| 510 | 20240221 | 100400 | 5983495850 | 29950 | 29900 | 29950 | 29900 | 396 |
| 511 | 20240221 | 100300 | 5971645800 | 29900 | 29950 | 29950 | 29900 | 2536 |
| 512 | 20240221 | 100200 | 5895744500 | 29950 | 29900 | 29950 | 29900 | 3569 |
| 513 | 20240221 | 100100 | 5788977000 | 29950 | 29900 | 30000 | 29900 | 226 |
| 514 | 20240221 | 100000 | 5782209100 | 29900 | 29900 | 29950 | 29900 | 1069 |
| 515 | 20240221 | 095900 | 5750241550 | 29900 | 29950 | 30000 | 29900 | 1599 |
| 516 | 20240221 | 095800 | 5702430600 | 30000 | 29950 | 30000 | 29950 | 6585 |
| 517 | 20240221 | 095700 | 5505151900 | 30000 | 29950 | 30000 | 29950 | 486 |
| 518 | 20240221 | 095600 | 5490595550 | 30000 | 30050 | 30050 | 29950 | 659 |
| 519 | 20240221 | 095500 | 5470824300 | 30000 | 30050 | 30100 | 30000 | 618 |
| 520 | 20240221 | 095400 | 5452253850 | 30050 | 30050 | 30050 | 30000 | 316 |
| 521 | 20240221 | 095300 | 5442768300 | 30000 | 29950 | 30050 | 29950 | 571 |
| 522 | 20240221 | 095200 | 5425629550 | 29950 | 30000 | 30050 | 29950 | 1140 |
| 523 | 20240221 | 095100 | 5391475600 | 30000 | 30000 | 30050 | 30000 | 942 |
| 524 | 20240221 | 095000 | 5363210900 | 30000 | 30050 | 30050 | 29950 | 2366 |
| 525 | 20240221 | 094900 | 5292228800 | 30050 | 30100 | 30150 | 30050 | 2570 |
| 526 | 20240221 | 094800 | 5214926800 | 30100 | 30000 | 30100 | 30000 | 1010 |
| 527 | 20240221 | 094700 | 5184616150 | 30000 | 30000 | 30000 | 29950 | 781 |
| 528 | 20240221 | 094600 | 5161198100 | 30000 | 30050 | 30100 | 30000 | 3162 |
| 529 | 20240221 | 094500 | 5066336850 | 30050 | 30050 | 30100 | 30000 | 2918 |
| 530 | 20240221 | 094400 | 4978653400 | 30100 | 30100 | 30100 | 30050 | 698 |
| 531 | 20240221 | 094300 | 4957648500 | 30000 | 30000 | 30100 | 30000 | 322 |
| 532 | 20240221 | 094200 | 4947979300 | 30000 | 30000 | 30100 | 30000 | 1481 |
| 533 | 20240221 | 094100 | 4903524900 | 30050 | 30000 | 30050 | 30000 | 4031 |
| 534 | 20240221 | 094000 | 4782592000 | 30050 | 30050 | 30100 | 30000 | 1333 |
| 535 | 20240221 | 093900 | 4742537150 | 30100 | 30050 | 30100 | 30050 | 2456 |
| 536 | 20240221 | 093800 | 4668721400 | 30050 | 30150 | 30200 | 30050 | 7220 |
| 537 | 20240221 | 093700 | 4451304550 | 30200 | 30200 | 30250 | 30150 | 1561 |
| 538 | 20240221 | 093600 | 4404169250 | 30250 | 30200 | 30250 | 30200 | 606 |
| 539 | 20240221 | 093500 | 4385862850 | 30200 | 30200 | 30250 | 30200 | 417 |
| 540 | 20240221 | 093400 | 4373266700 | 30200 | 30250 | 30250 | 30200 | 3432 |
| 541 | 20240221 | 093300 | 4269558000 | 30250 | 30300 | 30350 | 30250 | 4015 |
| 542 | 20240221 | 093200 | 4147942450 | 30350 | 30400 | 30450 | 30300 | 7603 |
| 543 | 20240221 | 093100 | 3917260600 | 30400 | 30450 | 30500 | 30400 | 595 |
| 544 | 20240221 | 093000 | 3899162750 | 30500 | 30450 | 30500 | 30400 | 158 |
| 545 | 20240221 | 092900 | 3894351700 | 30450 | 30500 | 30500 | 30450 | 380 |
| 546 | 20240221 | 092800 | 3882769700 | 30500 | 30450 | 30500 | 30400 | 1515 |
| 547 | 20240221 | 092700 | 3836645800 | 30450 | 30500 | 30500 | 30400 | 630 |
| 548 | 20240221 | 092600 | 3817467600 | 30500 | 30550 | 30550 | 30450 | 1410 |
| 549 | 20240221 | 092500 | 3774458250 | 30550 | 30450 | 30550 | 30400 | 1495 |
| 550 | 20240221 | 092400 | 3728865700 | 30400 | 30400 | 30500 | 30350 | 3098 |
| 551 | 20240221 | 092300 | 3634683400 | 30400 | 30500 | 30500 | 30350 | 6241 |
| 552 | 20240221 | 092200 | 3444691500 | 30500 | 30500 | 30600 | 30450 | 2438 |
| 553 | 20240221 | 092100 | 3370310550 | 30500 | 30600 | 30650 | 30450 | 12166 |
| 554 | 20240221 | 092000 | 2998484250 | 30600 | 30700 | 30700 | 30600 | 5092 |
| 555 | 20240221 | 091900 | 2842361450 | 30700 | 30800 | 30850 | 30700 | 5030 |
| 556 | 20240221 | 091800 | 2687677750 | 30800 | 30800 | 30850 | 30700 | 7175 |
| 557 | 20240221 | 091700 | 2467087350 | 30800 | 30850 | 30850 | 30750 | 9380 |
| 558 | 20240221 | 091600 | 2178093550 | 30800 | 30800 | 30900 | 30750 | 7822 |
| 559 | 20240221 | 091500 | 1937006550 | 30800 | 30650 | 30850 | 30600 | 10769 |
| 560 | 20240221 | 091400 | 1605592550 | 30650 | 30550 | 30700 | 30500 | 24103 |
| 561 | 20240221 | 091300 | 867864350 | 30500 | 30500 | 30600 | 30500 | 3597 |
| 562 | 20240221 | 091200 | 758052800 | 30450 | 30400 | 30450 | 30400 | 3484 |
| 563 | 20240221 | 091100 | 651990400 | 30400 | 30400 | 30500 | 30400 | 4183 |
| 564 | 20240221 | 091000 | 524639250 | 30450 | 30300 | 30450 | 30300 | 2753 |
| 565 | 20240221 | 090900 | 441014250 | 30300 | 30250 | 30300 | 30200 | 1123 |
| 566 | 20240221 | 090800 | 407027800 | 30250 | 30250 | 30300 | 30200 | 661 |
| 567 | 20240221 | 090700 | 387040800 | 30250 | 30200 | 30250 | 30200 | 859 |
| 568 | 20240221 | 090600 | 361086850 | 30200 | 30200 | 30200 | 30100 | 952 |
| 569 | 20240221 | 090500 | 332360150 | 30200 | 30150 | 30300 | 30150 | 947 |
| 570 | 20240221 | 090400 | 303745100 | 30150 | 30100 | 30200 | 30100 | 1351 |
| 571 | 20240221 | 090300 | 263027950 | 30050 | 30050 | 30050 | 30000 | 884 |
| 572 | 20240221 | 090200 | 236466000 | 30050 | 29850 | 30050 | 29850 | 1440 |
| 573 | 20240221 | 090100 | 193286100 | 29850 | 29950 | 30000 | 29800 | 1885 |
| 574 | 20240221 | 090000 | 136971900 | 29950 | 29950 | 30100 | 29950 | 4294 |