31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 183200 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 4827 |
| 3 | 20240221 | 183100 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 4 | 20240221 | 183000 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 5 | 20240221 | 182900 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 6 | 20240221 | 182800 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 7 | 20240221 | 182700 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 8 | 20240221 | 182600 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 9 | 20240221 | 182500 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 10 | 20240221 | 182400 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 11 | 20240221 | 182300 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 12 | 20240221 | 182200 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 13 | 20240221 | 182100 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 14 | 20240221 | 182000 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 15 | 20240221 | 181900 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 16 | 20240221 | 181800 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 17 | 20240221 | 181700 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 18 | 20240221 | 181600 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 19 | 20240221 | 181500 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 20 | 20240221 | 181400 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 21 | 20240221 | 181300 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 22 | 20240221 | 181200 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 23 | 20240221 | 181100 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 24 | 20240221 | 181000 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 25 | 20240221 | 180900 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 26 | 20240221 | 180800 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 27 | 20240221 | 180700 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 28 | 20240221 | 180600 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 29 | 20240221 | 180500 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 30 | 20240221 | 180400 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 31 | 20240221 | 180300 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 32 | 20240221 | 180200 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 4827 |
| 33 | 20240221 | 180100 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 34 | 20240221 | 180000 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 35 | 20240221 | 175900 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 36 | 20240221 | 175800 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 37 | 20240221 | 175700 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 38 | 20240221 | 175600 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 39 | 20240221 | 175500 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 40 | 20240221 | 175400 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 41 | 20240221 | 175300 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 42 | 20240221 | 175200 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 43 | 20240221 | 175100 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 44 | 20240221 | 175000 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 45 | 20240221 | 174900 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 46 | 20240221 | 174800 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 47 | 20240221 | 174700 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 48 | 20240221 | 174600 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 49 | 20240221 | 174500 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 50 | 20240221 | 174400 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 51 | 20240221 | 174300 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 52 | 20240221 | 174200 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 53 | 20240221 | 174100 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 54 | 20240221 | 174000 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 55 | 20240221 | 173900 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 56 | 20240221 | 173800 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 57 | 20240221 | 173700 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 58 | 20240221 | 173600 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 59 | 20240221 | 173500 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 60 | 20240221 | 173400 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 61 | 20240221 | 173300 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 62 | 20240221 | 173200 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 4827 |
| 63 | 20240221 | 173100 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 64 | 20240221 | 173000 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 65 | 20240221 | 172900 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 66 | 20240221 | 172800 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 67 | 20240221 | 172700 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 68 | 20240221 | 172600 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 69 | 20240221 | 172500 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 70 | 20240221 | 172400 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 71 | 20240221 | 172300 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 72 | 20240221 | 172200 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 73 | 20240221 | 172100 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 74 | 20240221 | 172000 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 75 | 20240221 | 171900 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 76 | 20240221 | 171800 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 77 | 20240221 | 171700 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 78 | 20240221 | 171600 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 79 | 20240221 | 171500 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 80 | 20240221 | 171400 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 81 | 20240221 | 171300 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 82 | 20240221 | 171200 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 83 | 20240221 | 171100 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 84 | 20240221 | 171000 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 85 | 20240221 | 170900 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 86 | 20240221 | 170800 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 87 | 20240221 | 170700 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 88 | 20240221 | 170600 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 89 | 20240221 | 170500 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 90 | 20240221 | 170400 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 91 | 20240221 | 170300 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 92 | 20240221 | 170200 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 4827 |
| 93 | 20240221 | 170100 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 94 | 20240221 | 170000 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 95 | 20240221 | 165900 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 96 | 20240221 | 165800 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 97 | 20240221 | 165700 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 98 | 20240221 | 165600 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 99 | 20240221 | 165500 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 100 | 20240221 | 165400 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 101 | 20240221 | 165300 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 102 | 20240221 | 165200 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 103 | 20240221 | 165100 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 104 | 20240221 | 165000 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 105 | 20240221 | 164900 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 106 | 20240221 | 164800 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 107 | 20240221 | 164700 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 108 | 20240221 | 164600 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 109 | 20240221 | 164500 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 110 | 20240221 | 164400 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 111 | 20240221 | 164300 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 112 | 20240221 | 164200 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 113 | 20240221 | 164100 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 114 | 20240221 | 164000 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 115 | 20240221 | 163900 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 116 | 20240221 | 163800 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 117 | 20240221 | 163700 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 118 | 20240221 | 163600 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 119 | 20240221 | 163500 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 120 | 20240221 | 163400 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 121 | 20240221 | 163300 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 122 | 20240221 | 163200 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 4827 |
| 123 | 20240221 | 163100 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 124 | 20240221 | 163000 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 125 | 20240221 | 162900 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 126 | 20240221 | 162800 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 127 | 20240221 | 162700 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 128 | 20240221 | 162600 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 129 | 20240221 | 162500 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 130 | 20240221 | 162400 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 131 | 20240221 | 162300 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 132 | 20240221 | 162200 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 133 | 20240221 | 162100 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 134 | 20240221 | 162000 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 135 | 20240221 | 161900 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 136 | 20240221 | 161800 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 137 | 20240221 | 161700 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 138 | 20240221 | 161600 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 139 | 20240221 | 161500 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 140 | 20240221 | 161400 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 141 | 20240221 | 161300 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 142 | 20240221 | 161200 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 143 | 20240221 | 161100 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 144 | 20240221 | 161000 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 145 | 20240221 | 160900 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 146 | 20240221 | 160800 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 147 | 20240221 | 160700 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 148 | 20240221 | 160600 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 149 | 20240221 | 160500 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 150 | 20240221 | 160400 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 151 | 20240221 | 160300 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 152 | 20240221 | 160200 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 4827 |
| 153 | 20240221 | 160100 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 154 | 20240221 | 160000 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 155 | 20240221 | 155900 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 156 | 20240221 | 155800 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 157 | 20240221 | 155700 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 158 | 20240221 | 155600 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 159 | 20240221 | 155500 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 160 | 20240221 | 155400 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 161 | 20240221 | 155300 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 162 | 20240221 | 155200 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 163 | 20240221 | 155100 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 164 | 20240221 | 155000 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 165 | 20240221 | 154900 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 166 | 20240221 | 154800 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 167 | 20240221 | 154700 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 168 | 20240221 | 154600 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 169 | 20240221 | 154500 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 170 | 20240221 | 154400 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 171 | 20240221 | 154300 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 172 | 20240221 | 154200 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 173 | 20240221 | 154100 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 174 | 20240221 | 154000 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 175 | 20240221 | 153900 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 176 | 20240221 | 153800 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 177 | 20240221 | 153700 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 178 | 20240221 | 153600 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 179 | 20240221 | 153500 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 180 | 20240221 | 153400 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 181 | 20240221 | 153300 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 182 | 20240221 | 153200 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 4827 |
| 183 | 20240221 | 153100 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 184 | 20240221 | 153000 | 11348911450 | 49350 | 49350 | 49350 | 49350 | 4827 |
| 185 | 20240221 | 152900 | 11110699000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 186 | 20240221 | 152800 | 11110699000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 187 | 20240221 | 152700 | 11110699000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 188 | 20240221 | 152600 | 11110699000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 189 | 20240221 | 152500 | 11110699000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 190 | 20240221 | 152400 | 11110699000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 191 | 20240221 | 152300 | 11110699000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 192 | 20240221 | 152200 | 11110699000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 193 | 20240221 | 152100 | 11110699000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 194 | 20240221 | 152000 | 11110699000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 195 | 20240221 | 151900 | 11110699000 | 49200 | 49150 | 49250 | 49100 | 295 |
| 196 | 20240221 | 151800 | 11096186450 | 49150 | 49100 | 49150 | 49100 | 743 |
| 197 | 20240221 | 151700 | 11059684150 | 49100 | 49100 | 49150 | 49100 | 405 |
| 198 | 20240221 | 151600 | 11039788700 | 49100 | 49100 | 49150 | 49100 | 491 |
| 199 | 20240221 | 151500 | 11015671000 | 49100 | 49150 | 49150 | 49100 | 449 |
| 200 | 20240221 | 151400 | 10993610000 | 49150 | 49100 | 49150 | 49100 | 68 |
| 201 | 20240221 | 151300 | 10990270150 | 49100 | 49200 | 49200 | 49100 | 513 |
| 202 | 20240221 | 151200 | 10965071050 | 49200 | 49150 | 49200 | 49100 | 453 |
| 203 | 20240221 | 151100 | 10942811850 | 49150 | 49150 | 49150 | 49150 | 132 |
| 204 | 20240221 | 151000 | 10936324050 | 49100 | 49150 | 49150 | 49100 | 735 |
| 205 | 20240221 | 150900 | 10900208950 | 49150 | 49150 | 49200 | 49150 | 680 |
| 206 | 20240221 | 150800 | 10866786000 | 49150 | 49200 | 49200 | 49150 | 103 |
| 207 | 20240221 | 150700 | 10861720900 | 49150 | 49150 | 49200 | 49150 | 447 |
| 208 | 20240221 | 150600 | 10839747750 | 49150 | 49150 | 49150 | 49100 | 639 |
| 209 | 20240221 | 150500 | 10808345200 | 49150 | 49150 | 49150 | 49100 | 162 |
| 210 | 20240221 | 150400 | 10800387400 | 49150 | 49150 | 49150 | 49100 | 573 |
| 211 | 20240221 | 150300 | 10772244800 | 49150 | 49150 | 49150 | 49100 | 64 |
| 212 | 20240221 | 150200 | 10769099700 | 49150 | 49150 | 49150 | 49100 | 694 |
| 213 | 20240221 | 150100 | 10734992000 | 49100 | 49150 | 49200 | 49100 | 1803 |
| 214 | 20240221 | 150000 | 10646378500 | 49150 | 49200 | 49200 | 49150 | 162 |
| 215 | 20240221 | 145900 | 10638414900 | 49200 | 49150 | 49200 | 49150 | 145 |
| 216 | 20240221 | 145800 | 10631282400 | 49200 | 49150 | 49200 | 49150 | 423 |
| 217 | 20240221 | 145700 | 10610488450 | 49200 | 49150 | 49200 | 49150 | 1916 |
| 218 | 20240221 | 145600 | 10516315500 | 49150 | 49200 | 49200 | 49150 | 25 |
| 219 | 20240221 | 145500 | 10515086700 | 49200 | 49150 | 49200 | 49150 | 506 |
| 220 | 20240221 | 145400 | 10490210200 | 49150 | 49200 | 49200 | 49150 | 560 |
| 221 | 20240221 | 145300 | 10462664300 | 49200 | 49200 | 49200 | 49150 | 687 |
| 222 | 20240221 | 145200 | 10428864800 | 49150 | 49200 | 49200 | 49150 | 364 |
| 223 | 20240221 | 145100 | 10410973800 | 49150 | 49150 | 49200 | 49150 | 99 |
| 224 | 20240221 | 145000 | 10406107900 | 49200 | 49200 | 49200 | 49150 | 1024 |
| 225 | 20240221 | 144900 | 10355729350 | 49200 | 49200 | 49250 | 49200 | 1501 |
| 226 | 20240221 | 144800 | 10281880100 | 49200 | 49200 | 49200 | 49200 | 503 |
| 227 | 20240221 | 144700 | 10257132500 | 49200 | 49250 | 49250 | 49200 | 322 |
| 228 | 20240221 | 144600 | 10241289350 | 49200 | 49200 | 49250 | 49200 | 574 |
| 229 | 20240221 | 144500 | 10213047900 | 49200 | 49250 | 49250 | 49200 | 237 |
| 230 | 20240221 | 144400 | 10201378600 | 49200 | 49200 | 49200 | 49200 | 30 |
| 231 | 20240221 | 144300 | 10199902600 | 49200 | 49200 | 49250 | 49200 | 439 |
| 232 | 20240221 | 144200 | 10178303150 | 49200 | 49250 | 49250 | 49200 | 98 |
| 233 | 20240221 | 144100 | 10173480500 | 49200 | 49200 | 49250 | 49200 | 165 |
| 234 | 20240221 | 144000 | 10165355600 | 49250 | 49250 | 49250 | 49200 | 337 |
| 235 | 20240221 | 143900 | 10148773400 | 49250 | 49250 | 49250 | 49200 | 104 |
| 236 | 20240221 | 143800 | 10143655750 | 49250 | 49200 | 49250 | 49200 | 319 |
| 237 | 20240221 | 143700 | 10127950900 | 49200 | 49200 | 49200 | 49200 | 388 |
| 238 | 20240221 | 143600 | 10108861300 | 49200 | 49200 | 49200 | 49200 | 91 |
| 239 | 20240221 | 143500 | 10104384100 | 49200 | 49250 | 49250 | 49200 | 573 |
| 240 | 20240221 | 143400 | 10076191500 | 49200 | 49250 | 49250 | 49200 | 473 |
| 241 | 20240221 | 143300 | 10052917600 | 49200 | 49200 | 49250 | 49200 | 29 |
| 242 | 20240221 | 143200 | 10051490500 | 49200 | 49250 | 49250 | 49200 | 714 |
| 243 | 20240221 | 143100 | 10016329250 | 49200 | 49250 | 49250 | 49200 | 830 |
| 244 | 20240221 | 143000 | 9975491850 | 49250 | 49200 | 49250 | 49200 | 302 |
| 245 | 20240221 | 142900 | 9960633400 | 49200 | 49200 | 49250 | 49200 | 204 |
| 246 | 20240221 | 142800 | 9950595500 | 49200 | 49200 | 49200 | 49200 | 333 |
| 247 | 20240221 | 142700 | 9934211900 | 49200 | 49150 | 49200 | 49150 | 53 |
| 248 | 20240221 | 142600 | 9931604350 | 49150 | 49200 | 49250 | 49150 | 2249 |
| 249 | 20240221 | 142500 | 9820957200 | 49250 | 49250 | 49250 | 49200 | 576 |
| 250 | 20240221 | 142400 | 9792615500 | 49250 | 49250 | 49250 | 49200 | 59 |
| 251 | 20240221 | 142300 | 9789709800 | 49250 | 49200 | 49250 | 49200 | 539 |
| 252 | 20240221 | 142200 | 9763168800 | 49250 | 49200 | 49250 | 49200 | 519 |
| 253 | 20240221 | 142100 | 9737625800 | 49200 | 49200 | 49250 | 49200 | 525 |
| 254 | 20240221 | 142000 | 9711770700 | 49200 | 49250 | 49250 | 49200 | 263 |
| 255 | 20240221 | 141900 | 9698826450 | 49250 | 49250 | 49300 | 49200 | 1508 |
| 256 | 20240221 | 141800 | 9624620500 | 49200 | 49200 | 49250 | 49200 | 286 |
| 257 | 20240221 | 141700 | 9610547750 | 49200 | 49250 | 49250 | 49200 | 2890 |
| 258 | 20240221 | 141600 | 9468242700 | 49250 | 49300 | 49300 | 49250 | 425 |
| 259 | 20240221 | 141500 | 9447305850 | 49250 | 49300 | 49300 | 49250 | 47 |
| 260 | 20240221 | 141400 | 9444989650 | 49300 | 49250 | 49350 | 49250 | 291 |
| 261 | 20240221 | 141300 | 9430650800 | 49300 | 49300 | 49300 | 49250 | 403 |
| 262 | 20240221 | 141200 | 9410800400 | 49300 | 49250 | 49350 | 49250 | 991 |
| 263 | 20240221 | 141100 | 9361968200 | 49250 | 49250 | 49300 | 49250 | 109 |
| 264 | 20240221 | 141000 | 9356598550 | 49250 | 49350 | 49350 | 49250 | 6891 |
| 265 | 20240221 | 140900 | 9016872000 | 49400 | 49300 | 49400 | 49300 | 281 |
| 266 | 20240221 | 140800 | 9003004650 | 49350 | 49350 | 49350 | 49300 | 1067 |
| 267 | 20240221 | 140700 | 8950349050 | 49300 | 49350 | 49350 | 49300 | 415 |
| 268 | 20240221 | 140600 | 8929887750 | 49300 | 49350 | 49350 | 49300 | 160 |
| 269 | 20240221 | 140500 | 8921997150 | 49350 | 49350 | 49350 | 49300 | 85 |
| 270 | 20240221 | 140400 | 8917805650 | 49300 | 49350 | 49350 | 49300 | 506 |
| 271 | 20240221 | 140300 | 8892856300 | 49350 | 49350 | 49350 | 49300 | 127 |
| 272 | 20240221 | 140200 | 8886589700 | 49350 | 49350 | 49350 | 49300 | 98 |
| 273 | 20240221 | 140100 | 8881756250 | 49300 | 49350 | 49350 | 49300 | 904 |
| 274 | 20240221 | 140000 | 8837152450 | 49350 | 49350 | 49400 | 49350 | 67 |
| 275 | 20240221 | 135900 | 8833845750 | 49350 | 49350 | 49350 | 49350 | 63 |
| 276 | 20240221 | 135800 | 8830736700 | 49300 | 49350 | 49350 | 49300 | 373 |
| 277 | 20240221 | 135700 | 8812338000 | 49350 | 49400 | 49400 | 49350 | 32 |
| 278 | 20240221 | 135600 | 8810757800 | 49350 | 49350 | 49350 | 49350 | 366 |
| 279 | 20240221 | 135500 | 8792695700 | 49350 | 49350 | 49350 | 49350 | 752 |
| 280 | 20240221 | 135400 | 8755584500 | 49350 | 49400 | 49400 | 49300 | 2706 |
| 281 | 20240221 | 135300 | 8622043400 | 49400 | 49350 | 49400 | 49350 | 204 |
| 282 | 20240221 | 135200 | 8611969150 | 49350 | 49400 | 49400 | 49350 | 530 |
| 283 | 20240221 | 135100 | 8585807050 | 49350 | 49400 | 49450 | 49350 | 783 |
| 284 | 20240221 | 135000 | 8547148400 | 49400 | 49400 | 49400 | 49350 | 287 |
| 285 | 20240221 | 134900 | 8532971200 | 49400 | 49350 | 49400 | 49350 | 430 |
| 286 | 20240221 | 134800 | 8511747500 | 49400 | 49400 | 49400 | 49400 | 13 |
| 287 | 20240221 | 134700 | 8511105300 | 49350 | 49350 | 49400 | 49350 | 220 |
| 288 | 20240221 | 134600 | 8500238700 | 49350 | 49350 | 49400 | 49350 | 314 |
| 289 | 20240221 | 134500 | 8484742150 | 49350 | 49400 | 49400 | 49350 | 251 |
| 290 | 20240221 | 134400 | 8472346900 | 49400 | 49350 | 49400 | 49350 | 97 |
| 291 | 20240221 | 134300 | 8467555900 | 49350 | 49350 | 49400 | 49350 | 617 |
| 292 | 20240221 | 134200 | 8437091700 | 49350 | 49350 | 49400 | 49350 | 73 |
| 293 | 20240221 | 134100 | 8433489100 | 49400 | 49350 | 49400 | 49350 | 41 |
| 294 | 20240221 | 134000 | 8431465600 | 49350 | 49350 | 49350 | 49350 | 545 |
| 295 | 20240221 | 133900 | 8404569850 | 49350 | 49400 | 49400 | 49350 | 108 |
| 296 | 20240221 | 133800 | 8399238650 | 49350 | 49400 | 49400 | 49350 | 266 |
| 297 | 20240221 | 133700 | 8386098900 | 49400 | 49400 | 49400 | 49350 | 442 |
| 298 | 20240221 | 133600 | 8364282300 | 49400 | 49400 | 49400 | 49350 | 1210 |
| 299 | 20240221 | 133500 | 8304512350 | 49400 | 49350 | 49400 | 49350 | 380 |
| 300 | 20240221 | 133400 | 8285754350 | 49350 | 49350 | 49400 | 49350 | 303 |
| 301 | 20240221 | 133300 | 8270801200 | 49350 | 49350 | 49350 | 49350 | 117 |
| 302 | 20240221 | 133200 | 8265027250 | 49350 | 49400 | 49400 | 49350 | 77 |
| 303 | 20240221 | 133100 | 8261227100 | 49400 | 49350 | 49400 | 49350 | 404 |
| 304 | 20240221 | 133000 | 8241288000 | 49350 | 49350 | 49400 | 49350 | 292 |
| 305 | 20240221 | 132900 | 8226877650 | 49350 | 49350 | 49350 | 49350 | 338 |
| 306 | 20240221 | 132800 | 8210197350 | 49350 | 49350 | 49350 | 49300 | 419 |
| 307 | 20240221 | 132700 | 8189524750 | 49350 | 49350 | 49350 | 49300 | 98 |
| 308 | 20240221 | 132600 | 8184689050 | 49400 | 49350 | 49400 | 49350 | 622 |
| 309 | 20240221 | 132500 | 8153993150 | 49400 | 49350 | 49400 | 49350 | 362 |
| 310 | 20240221 | 132400 | 8136128200 | 49350 | 49350 | 49350 | 49350 | 22 |
| 311 | 20240221 | 132300 | 8135042500 | 49350 | 49350 | 49350 | 49350 | 90 |
| 312 | 20240221 | 132200 | 8130601000 | 49400 | 49350 | 49400 | 49350 | 116 |
| 313 | 20240221 | 132100 | 8124876200 | 49350 | 49400 | 49400 | 49350 | 374 |
| 314 | 20240221 | 132000 | 8106418550 | 49350 | 49350 | 49400 | 49350 | 236 |
| 315 | 20240221 | 131900 | 8094765950 | 49350 | 49350 | 49350 | 49350 | 376 |
| 316 | 20240221 | 131800 | 8076210350 | 49350 | 49350 | 49400 | 49350 | 225 |
| 317 | 20240221 | 131700 | 8065106550 | 49350 | 49350 | 49400 | 49350 | 85 |
| 318 | 20240221 | 131600 | 8060911250 | 49350 | 49350 | 49400 | 49350 | 288 |
| 319 | 20240221 | 131500 | 8046697250 | 49350 | 49350 | 49350 | 49350 | 227 |
| 320 | 20240221 | 131400 | 8035494800 | 49350 | 49350 | 49400 | 49350 | 107 |
| 321 | 20240221 | 131300 | 8030213500 | 49350 | 49350 | 49350 | 49350 | 174 |
| 322 | 20240221 | 131200 | 8021626600 | 49350 | 49400 | 49400 | 49350 | 238 |
| 323 | 20240221 | 131100 | 8009881050 | 49350 | 49300 | 49400 | 49300 | 96 |
| 324 | 20240221 | 131000 | 8005144150 | 49350 | 49350 | 49350 | 49300 | 164 |
| 325 | 20240221 | 130900 | 7997056100 | 49300 | 49350 | 49350 | 49300 | 344 |
| 326 | 20240221 | 130800 | 7980089700 | 49350 | 49350 | 49350 | 49300 | 82 |
| 327 | 20240221 | 130700 | 7976046850 | 49350 | 49350 | 49400 | 49350 | 170 |
| 328 | 20240221 | 130600 | 7967656850 | 49350 | 49350 | 49350 | 49350 | 300 |
| 329 | 20240221 | 130500 | 7952851850 | 49400 | 49350 | 49400 | 49350 | 110 |
| 330 | 20240221 | 130400 | 7947423150 | 49400 | 49350 | 49400 | 49350 | 144 |
| 331 | 20240221 | 130300 | 7940316700 | 49350 | 49350 | 49400 | 49350 | 453 |
| 332 | 20240221 | 130200 | 7917960150 | 49350 | 49400 | 49400 | 49350 | 1865 |
| 333 | 20240221 | 130100 | 7825863100 | 49400 | 49350 | 49400 | 49350 | 939 |
| 334 | 20240221 | 130000 | 7779482650 | 49400 | 49350 | 49400 | 49350 | 214 |
| 335 | 20240221 | 125900 | 7768921650 | 49350 | 49350 | 49350 | 49350 | 90 |
| 336 | 20240221 | 125800 | 7764480150 | 49350 | 49350 | 49400 | 49350 | 242 |
| 337 | 20240221 | 125700 | 7752536950 | 49350 | 49350 | 49400 | 49350 | 229 |
| 338 | 20240221 | 125600 | 7741235100 | 49350 | 49350 | 49350 | 49350 | 67 |
| 339 | 20240221 | 125500 | 7737928650 | 49350 | 49350 | 49400 | 49350 | 923 |
| 340 | 20240221 | 125400 | 7692377000 | 49400 | 49350 | 49400 | 49350 | 666 |
| 341 | 20240221 | 125300 | 7659494650 | 49350 | 49350 | 49400 | 49350 | 53 |
| 342 | 20240221 | 125200 | 7656878250 | 49350 | 49400 | 49400 | 49350 | 277 |
| 343 | 20240221 | 125100 | 7643208100 | 49400 | 49400 | 49400 | 49350 | 203 |
| 344 | 20240221 | 125000 | 7633189900 | 49350 | 49400 | 49400 | 49350 | 41 |
| 345 | 20240221 | 124900 | 7631165150 | 49400 | 49350 | 49400 | 49350 | 237 |
| 346 | 20240221 | 124800 | 7619466600 | 49400 | 49400 | 49400 | 49350 | 379 |
| 347 | 20240221 | 124700 | 7600754700 | 49400 | 49400 | 49400 | 49350 | 29 |
| 348 | 20240221 | 124600 | 7599322350 | 49350 | 49350 | 49350 | 49350 | 170 |
| 349 | 20240221 | 124500 | 7590932850 | 49400 | 49350 | 49400 | 49350 | 224 |
| 350 | 20240221 | 124400 | 7579878300 | 49350 | 49400 | 49400 | 49350 | 27 |
| 351 | 20240221 | 124300 | 7578544850 | 49400 | 49350 | 49400 | 49300 | 258 |
| 352 | 20240221 | 124200 | 7565818050 | 49350 | 49350 | 49350 | 49350 | 219 |
| 353 | 20240221 | 124100 | 7555010400 | 49350 | 49350 | 49400 | 49350 | 62 |
| 354 | 20240221 | 124000 | 7551950550 | 49350 | 49350 | 49350 | 49300 | 245 |
| 355 | 20240221 | 123900 | 7539865350 | 49300 | 49400 | 49400 | 49300 | 1076 |
| 356 | 20240221 | 123800 | 7486726700 | 49400 | 49350 | 49400 | 49300 | 749 |
| 357 | 20240221 | 123700 | 7449798650 | 49350 | 49350 | 49400 | 49350 | 1419 |
| 358 | 20240221 | 123600 | 7379769850 | 49350 | 49350 | 49400 | 49350 | 409 |
| 359 | 20240221 | 123500 | 7359585650 | 49400 | 49400 | 49400 | 49350 | 588 |
| 360 | 20240221 | 123400 | 7330538600 | 49400 | 49400 | 49450 | 49400 | 193 |
| 361 | 20240221 | 123300 | 7321004000 | 49450 | 49400 | 49450 | 49400 | 381 |
| 362 | 20240221 | 123200 | 7302182550 | 49400 | 49350 | 49450 | 49350 | 396 |
| 363 | 20240221 | 123100 | 7282618500 | 49400 | 49350 | 49400 | 49350 | 1169 |
| 364 | 20240221 | 123000 | 7224925500 | 49350 | 49400 | 49400 | 49350 | 363 |
| 365 | 20240221 | 122900 | 7207010950 | 49400 | 49400 | 49400 | 49350 | 22 |
| 366 | 20240221 | 122800 | 7205924450 | 49400 | 49350 | 49400 | 49350 | 451 |
| 367 | 20240221 | 122700 | 7183666200 | 49350 | 49350 | 49400 | 49350 | 277 |
| 368 | 20240221 | 122600 | 7169996200 | 49400 | 49400 | 49400 | 49350 | 113 |
| 369 | 20240221 | 122500 | 7164414300 | 49400 | 49400 | 49400 | 49350 | 246 |
| 370 | 20240221 | 122400 | 7152262700 | 49450 | 49450 | 49450 | 49400 | 2333 |
| 371 | 20240221 | 122300 | 7037010000 | 49450 | 49450 | 49450 | 49400 | 153 |
| 372 | 20240221 | 122200 | 7029444950 | 49450 | 49400 | 49450 | 49400 | 274 |
| 373 | 20240221 | 122100 | 7015902200 | 49450 | 49400 | 49450 | 49400 | 914 |
| 374 | 20240221 | 122000 | 6970745450 | 49450 | 49450 | 49450 | 49400 | 479 |
| 375 | 20240221 | 121900 | 6947060600 | 49400 | 49400 | 49450 | 49400 | 152 |
| 376 | 20240221 | 121800 | 6939549550 | 49400 | 49450 | 49500 | 49400 | 1509 |
| 377 | 20240221 | 121700 | 6864931100 | 49450 | 49450 | 49500 | 49450 | 223 |
| 378 | 20240221 | 121600 | 6853903250 | 49450 | 49450 | 49500 | 49450 | 254 |
| 379 | 20240221 | 121500 | 6841342800 | 49450 | 49550 | 49550 | 49450 | 3875 |
| 380 | 20240221 | 121400 | 6649575950 | 49500 | 49550 | 49550 | 49500 | 71 |
| 381 | 20240221 | 121300 | 6646061400 | 49550 | 49550 | 49550 | 49500 | 155 |
| 382 | 20240221 | 121200 | 6638384250 | 49550 | 49500 | 49600 | 49500 | 494 |
| 383 | 20240221 | 121100 | 6613913750 | 49500 | 49500 | 49550 | 49500 | 134 |
| 384 | 20240221 | 121000 | 6607278000 | 49550 | 49550 | 49550 | 49550 | 39 |
| 385 | 20240221 | 120900 | 6605345550 | 49500 | 49500 | 49550 | 49500 | 332 |
| 386 | 20240221 | 120800 | 6588911300 | 49550 | 49500 | 49550 | 49500 | 88 |
| 387 | 20240221 | 120700 | 6584554550 | 49500 | 49550 | 49600 | 49500 | 904 |
| 388 | 20240221 | 120600 | 6539763650 | 49550 | 49550 | 49600 | 49550 | 326 |
| 389 | 20240221 | 120500 | 6523609650 | 49550 | 49550 | 49550 | 49550 | 85 |
| 390 | 20240221 | 120400 | 6519397900 | 49600 | 49500 | 49600 | 49500 | 225 |
| 391 | 20240221 | 120300 | 6508248950 | 49500 | 49550 | 49550 | 49500 | 339 |
| 392 | 20240221 | 120200 | 6491466850 | 49500 | 49500 | 49550 | 49500 | 123 |
| 393 | 20240221 | 120100 | 6485376550 | 49500 | 49500 | 49500 | 49500 | 1 |
| 394 | 20240221 | 120000 | 6485327050 | 49550 | 49500 | 49550 | 49500 | 279 |
| 395 | 20240221 | 115900 | 6471509300 | 49600 | 49500 | 49600 | 49500 | 114 |
| 396 | 20240221 | 115800 | 6465864600 | 49550 | 49550 | 49550 | 49500 | 160 |
| 397 | 20240221 | 115700 | 6457937200 | 49500 | 49550 | 49550 | 49500 | 309 |
| 398 | 20240221 | 115600 | 6442641450 | 49500 | 49500 | 49550 | 49500 | 49 |
| 399 | 20240221 | 115500 | 6440215400 | 49550 | 49550 | 49600 | 49500 | 133 |
| 400 | 20240221 | 115400 | 6433626900 | 49550 | 49600 | 49600 | 49550 | 557 |
| 401 | 20240221 | 115300 | 6406026700 | 49550 | 49500 | 49550 | 49500 | 351 |
| 402 | 20240221 | 115200 | 6388635250 | 49550 | 49550 | 49550 | 49500 | 1385 |
| 403 | 20240221 | 115100 | 6320023300 | 49500 | 49500 | 49550 | 49500 | 347 |
| 404 | 20240221 | 115000 | 6302846750 | 49550 | 49500 | 49550 | 49500 | 125 |
| 405 | 20240221 | 114900 | 6296656250 | 49500 | 49550 | 49550 | 49500 | 714 |
| 406 | 20240221 | 114800 | 6261277600 | 49550 | 49550 | 49550 | 49550 | 318 |
| 407 | 20240221 | 114700 | 6245520700 | 49550 | 49600 | 49600 | 49550 | 24 |
| 408 | 20240221 | 114600 | 6244330950 | 49600 | 49550 | 49600 | 49550 | 201 |
| 409 | 20240221 | 114500 | 6234369100 | 49550 | 49600 | 49600 | 49550 | 327 |
| 410 | 20240221 | 114400 | 6218155450 | 49600 | 49600 | 49600 | 49550 | 84 |
| 411 | 20240221 | 114300 | 6213991850 | 49600 | 49600 | 49600 | 49550 | 68 |
| 412 | 20240221 | 114200 | 6210622250 | 49550 | 49550 | 49550 | 49550 | 314 |
| 413 | 20240221 | 114100 | 6195063550 | 49600 | 49550 | 49600 | 49550 | 55 |
| 414 | 20240221 | 114000 | 6192336150 | 49550 | 49550 | 49600 | 49550 | 172 |
| 415 | 20240221 | 113900 | 6183811600 | 49600 | 49550 | 49650 | 49550 | 243 |
| 416 | 20240221 | 113800 | 6171766850 | 49550 | 49550 | 49550 | 49550 | 13 |
| 417 | 20240221 | 113700 | 6171122700 | 49550 | 49550 | 49600 | 49550 | 94 |
| 418 | 20240221 | 113600 | 6166464400 | 49600 | 49600 | 49600 | 49550 | 631 |
| 419 | 20240221 | 113500 | 6135197850 | 49600 | 49600 | 49600 | 49550 | 109 |
| 420 | 20240221 | 113400 | 6129792100 | 49550 | 49600 | 49600 | 49550 | 40 |
| 421 | 20240221 | 113300 | 6127808150 | 49550 | 49600 | 49600 | 49550 | 280 |
| 422 | 20240221 | 113200 | 6113930000 | 49600 | 49550 | 49600 | 49550 | 44 |
| 423 | 20240221 | 113100 | 6111748900 | 49550 | 49650 | 49650 | 49550 | 46 |
| 424 | 20240221 | 113000 | 6109467550 | 49600 | 49600 | 49600 | 49600 | 371 |
| 425 | 20240221 | 112900 | 6091065950 | 49600 | 49650 | 49650 | 49600 | 10 |
| 426 | 20240221 | 112800 | 6090569750 | 49600 | 49600 | 49650 | 49600 | 70 |
| 427 | 20240221 | 112700 | 6087095050 | 49650 | 49650 | 49650 | 49600 | 306 |
| 428 | 20240221 | 112600 | 6071910700 | 49650 | 49600 | 49700 | 49600 | 242 |
| 429 | 20240221 | 112500 | 6059895600 | 49650 | 49600 | 49650 | 49600 | 63 |
| 430 | 20240221 | 112400 | 6056768200 | 49650 | 49600 | 49650 | 49600 | 406 |
| 431 | 20240221 | 112300 | 6036616150 | 49650 | 49600 | 49700 | 49600 | 234 |
| 432 | 20240221 | 112200 | 6025000250 | 49650 | 49600 | 49700 | 49600 | 160 |
| 433 | 20240221 | 112100 | 6017059900 | 49600 | 49550 | 49600 | 49550 | 395 |
| 434 | 20240221 | 112000 | 5997476500 | 49550 | 49550 | 49600 | 49550 | 1927 |
| 435 | 20240221 | 111900 | 5901991900 | 49600 | 49650 | 49650 | 49550 | 1188 |
| 436 | 20240221 | 111800 | 5843064150 | 49650 | 49650 | 49650 | 49600 | 73 |
| 437 | 20240221 | 111700 | 5839442450 | 49600 | 49650 | 49700 | 49600 | 353 |
| 438 | 20240221 | 111600 | 5821926250 | 49650 | 49650 | 49650 | 49600 | 83 |
| 439 | 20240221 | 111500 | 5817805350 | 49650 | 49600 | 49650 | 49550 | 432 |
| 440 | 20240221 | 111400 | 5796381250 | 49550 | 49600 | 49650 | 49550 | 3530 |
| 441 | 20240221 | 111300 | 5621263650 | 49600 | 49650 | 49700 | 49600 | 270 |
| 442 | 20240221 | 111200 | 5607858700 | 49650 | 49600 | 49650 | 49600 | 331 |
| 443 | 20240221 | 111100 | 5591436200 | 49600 | 49650 | 49700 | 49600 | 1437 |
| 444 | 20240221 | 111000 | 5520094500 | 49650 | 49650 | 49650 | 49600 | 94 |
| 445 | 20240221 | 110900 | 5515427950 | 49650 | 49650 | 49700 | 49600 | 1485 |
| 446 | 20240221 | 110800 | 5441702700 | 49700 | 49750 | 49750 | 49700 | 451 |
| 447 | 20240221 | 110700 | 5419284300 | 49700 | 49750 | 49750 | 49700 | 29 |
| 448 | 20240221 | 110600 | 5417842700 | 49700 | 49700 | 49750 | 49700 | 442 |
| 449 | 20240221 | 110500 | 5395875150 | 49700 | 49700 | 49750 | 49700 | 483 |
| 450 | 20240221 | 110400 | 5371860050 | 49700 | 49700 | 49700 | 49700 | 26 |
| 451 | 20240221 | 110300 | 5370567850 | 49750 | 49650 | 49800 | 49650 | 373 |
| 452 | 20240221 | 110200 | 5352028450 | 49700 | 49700 | 49700 | 49650 | 1229 |
| 453 | 20240221 | 110100 | 5290961050 | 49750 | 49700 | 49750 | 49700 | 71 |
| 454 | 20240221 | 110000 | 5287430900 | 49700 | 49750 | 49750 | 49700 | 176 |
| 455 | 20240221 | 105900 | 5278680100 | 49750 | 49800 | 49850 | 49700 | 855 |
| 456 | 20240221 | 105800 | 5236123350 | 49850 | 49750 | 49850 | 49750 | 25 |
| 457 | 20240221 | 105700 | 5234878750 | 49800 | 49800 | 49800 | 49800 | 493 |
| 458 | 20240221 | 105600 | 5210327350 | 49800 | 49750 | 49800 | 49750 | 425 |
| 459 | 20240221 | 105500 | 5189182500 | 49750 | 49850 | 49850 | 49750 | 959 |
| 460 | 20240221 | 105400 | 5141424550 | 49800 | 49850 | 49850 | 49800 | 183 |
| 461 | 20240221 | 105300 | 5132309750 | 49850 | 49850 | 49850 | 49800 | 376 |
| 462 | 20240221 | 105200 | 5113576150 | 49850 | 49850 | 49900 | 49850 | 113 |
| 463 | 20240221 | 105100 | 5107940450 | 49850 | 49850 | 49900 | 49850 | 1130 |
| 464 | 20240221 | 105000 | 5051604700 | 49850 | 49900 | 49900 | 49850 | 430 |
| 465 | 20240221 | 104900 | 5030148700 | 49950 | 49950 | 50000 | 49900 | 1456 |
| 466 | 20240221 | 104800 | 4957425800 | 49950 | 49950 | 50000 | 49950 | 124 |
| 467 | 20240221 | 104700 | 4951231550 | 49950 | 50000 | 50100 | 49950 | 1267 |
| 468 | 20240221 | 104600 | 4887879550 | 50000 | 50100 | 50100 | 50000 | 520 |
| 469 | 20240221 | 104500 | 4861879150 | 50000 | 50100 | 50100 | 50000 | 300 |
| 470 | 20240221 | 104400 | 4846864650 | 50000 | 50100 | 50100 | 50000 | 1329 |
| 471 | 20240221 | 104300 | 4780304450 | 50100 | 50100 | 50100 | 50000 | 728 |
| 472 | 20240221 | 104200 | 4743883850 | 50100 | 50000 | 50100 | 50000 | 346 |
| 473 | 20240221 | 104100 | 4726570650 | 50000 | 50000 | 50100 | 50000 | 854 |
| 474 | 20240221 | 104000 | 4683870550 | 50000 | 50000 | 50100 | 50000 | 552 |
| 475 | 20240221 | 103900 | 4656259350 | 50000 | 50100 | 50100 | 50000 | 496 |
| 476 | 20240221 | 103800 | 4631457750 | 50000 | 49950 | 50100 | 49950 | 3388 |
| 477 | 20240221 | 103700 | 4462058000 | 50000 | 49950 | 50000 | 49950 | 167 |
| 478 | 20240221 | 103600 | 4453715250 | 49950 | 49900 | 50000 | 49900 | 2135 |
| 479 | 20240221 | 103500 | 4347044250 | 49900 | 49950 | 49950 | 49900 | 440 |
| 480 | 20240221 | 103400 | 4325078200 | 49950 | 49900 | 49950 | 49900 | 218 |
| 481 | 20240221 | 103300 | 4314193250 | 49950 | 49900 | 49950 | 49900 | 225 |
| 482 | 20240221 | 103200 | 4302962650 | 49900 | 49950 | 49950 | 49900 | 975 |
| 483 | 20240221 | 103100 | 4254277650 | 49950 | 49950 | 50000 | 49950 | 182 |
| 484 | 20240221 | 103000 | 4245186700 | 49950 | 49950 | 50000 | 49900 | 1627 |
| 485 | 20240221 | 102900 | 4163918300 | 49900 | 49950 | 50000 | 49900 | 677 |
| 486 | 20240221 | 102800 | 4130099650 | 49950 | 49950 | 50000 | 49950 | 449 |
| 487 | 20240221 | 102700 | 4107663000 | 49950 | 49950 | 50000 | 49950 | 259 |
| 488 | 20240221 | 102600 | 4094723300 | 49950 | 49950 | 50000 | 49950 | 766 |
| 489 | 20240221 | 102500 | 4056440050 | 49950 | 49950 | 50000 | 49950 | 115 |
| 490 | 20240221 | 102400 | 4050692650 | 49950 | 49950 | 50000 | 49950 | 851 |
| 491 | 20240221 | 102300 | 4008179250 | 50000 | 49950 | 50000 | 49950 | 7224 |
| 492 | 20240221 | 102200 | 3647148800 | 49950 | 49850 | 49950 | 49850 | 1341 |
| 493 | 20240221 | 102100 | 3580233600 | 49850 | 49900 | 49900 | 49850 | 558 |
| 494 | 20240221 | 102000 | 3552401150 | 49850 | 49850 | 49900 | 49850 | 267 |
| 495 | 20240221 | 101900 | 3539090500 | 49850 | 49850 | 49850 | 49850 | 78 |
| 496 | 20240221 | 101800 | 3535202200 | 49850 | 49900 | 49900 | 49850 | 340 |
| 497 | 20240221 | 101700 | 3518250550 | 49900 | 49850 | 49900 | 49850 | 287 |
| 498 | 20240221 | 101600 | 3503939600 | 49850 | 49850 | 49900 | 49850 | 235 |
| 499 | 20240221 | 101500 | 3492224500 | 49850 | 49850 | 49900 | 49850 | 415 |
| 500 | 20240221 | 101400 | 3471523550 | 49850 | 49850 | 49850 | 49800 | 461 |
| 501 | 20240221 | 101300 | 3448554850 | 49850 | 49800 | 49850 | 49800 | 31 |
| 502 | 20240221 | 101200 | 3447010650 | 49800 | 49850 | 49850 | 49800 | 470 |
| 503 | 20240221 | 101100 | 3423581950 | 49850 | 49750 | 49900 | 49750 | 766 |
| 504 | 20240221 | 101000 | 3385392200 | 49800 | 49850 | 49850 | 49800 | 506 |
| 505 | 20240221 | 100900 | 3360191250 | 49800 | 49850 | 49850 | 49800 | 1126 |
| 506 | 20240221 | 100800 | 3304061850 | 49850 | 49850 | 49900 | 49850 | 55 |
| 507 | 20240221 | 100700 | 3301320050 | 49900 | 49850 | 49900 | 49850 | 57 |
| 508 | 20240221 | 100600 | 3298477050 | 49900 | 49850 | 49900 | 49850 | 408 |
| 509 | 20240221 | 100500 | 3278121650 | 49900 | 49850 | 49900 | 49850 | 104 |
| 510 | 20240221 | 100400 | 3272937100 | 49850 | 49850 | 49900 | 49750 | 781 |
| 511 | 20240221 | 100300 | 3234022700 | 49850 | 49900 | 49900 | 49850 | 151 |
| 512 | 20240221 | 100200 | 3226495050 | 49850 | 49950 | 49950 | 49850 | 657 |
| 513 | 20240221 | 100100 | 3193712550 | 49900 | 49950 | 49950 | 49900 | 325 |
| 514 | 20240221 | 100000 | 3177493400 | 49900 | 49850 | 49950 | 49800 | 2773 |
| 515 | 20240221 | 095900 | 3039048400 | 49850 | 49900 | 49900 | 49550 | 5982 |
| 516 | 20240221 | 095800 | 2741275050 | 49900 | 49900 | 49950 | 49900 | 566 |
| 517 | 20240221 | 095700 | 2713010250 | 49950 | 49950 | 49950 | 49900 | 737 |
| 518 | 20240221 | 095600 | 2676221600 | 49900 | 49900 | 49950 | 49900 | 437 |
| 519 | 20240221 | 095500 | 2654406550 | 49950 | 49850 | 49950 | 49850 | 2696 |
| 520 | 20240221 | 095400 | 2519844200 | 49850 | 49900 | 49900 | 49850 | 826 |
| 521 | 20240221 | 095300 | 2478632150 | 49900 | 49850 | 49900 | 49850 | 579 |
| 522 | 20240221 | 095200 | 2449760100 | 49900 | 49800 | 49900 | 49800 | 3724 |
| 523 | 20240221 | 095100 | 2264175850 | 49750 | 49700 | 49800 | 49650 | 5711 |
| 524 | 20240221 | 095000 | 1980165850 | 49700 | 49650 | 49700 | 49650 | 172 |
| 525 | 20240221 | 094900 | 1971617650 | 49650 | 49650 | 49700 | 49650 | 80 |
| 526 | 20240221 | 094800 | 1967644350 | 49650 | 49700 | 49700 | 49650 | 116 |
| 527 | 20240221 | 094700 | 1961880600 | 49700 | 49650 | 49700 | 49650 | 86 |
| 528 | 20240221 | 094600 | 1957609950 | 49650 | 49700 | 49700 | 49650 | 632 |
| 529 | 20240221 | 094500 | 1926209150 | 49650 | 49650 | 49700 | 49650 | 197 |
| 530 | 20240221 | 094400 | 1916419600 | 49700 | 49700 | 49700 | 49650 | 877 |
| 531 | 20240221 | 094300 | 1872835850 | 49700 | 49700 | 49700 | 49650 | 710 |
| 532 | 20240221 | 094200 | 1837563050 | 49650 | 49650 | 49650 | 49650 | 448 |
| 533 | 20240221 | 094100 | 1815319850 | 49650 | 49600 | 49650 | 49600 | 229 |
| 534 | 20240221 | 094000 | 1803950500 | 49600 | 49600 | 49600 | 49600 | 480 |
| 535 | 20240221 | 093900 | 1780142500 | 49650 | 49650 | 49650 | 49600 | 594 |
| 536 | 20240221 | 093800 | 1750658150 | 49650 | 49700 | 49700 | 49650 | 159 |
| 537 | 20240221 | 093700 | 1742760600 | 49650 | 49650 | 49700 | 49600 | 216 |
| 538 | 20240221 | 093600 | 1732036000 | 49650 | 49650 | 49650 | 49650 | 174 |
| 539 | 20240221 | 093500 | 1723396900 | 49600 | 49650 | 49650 | 49600 | 53 |
| 540 | 20240221 | 093400 | 1720766050 | 49650 | 49600 | 49650 | 49600 | 207 |
| 541 | 20240221 | 093300 | 1710495000 | 49600 | 49650 | 49650 | 49600 | 555 |
| 542 | 20240221 | 093200 | 1682942700 | 49650 | 49650 | 49700 | 49650 | 230 |
| 543 | 20240221 | 093100 | 1671519550 | 49650 | 49700 | 49700 | 49650 | 229 |
| 544 | 20240221 | 093000 | 1660144950 | 49700 | 49700 | 49700 | 49650 | 93 |
| 545 | 20240221 | 092900 | 1655524000 | 49650 | 49700 | 49750 | 49650 | 2303 |
| 546 | 20240221 | 092800 | 1541059650 | 49700 | 49700 | 49750 | 49700 | 138 |
| 547 | 20240221 | 092700 | 1534200900 | 49700 | 49600 | 49750 | 49600 | 4339 |
| 548 | 20240221 | 092600 | 1318699100 | 49600 | 49600 | 49600 | 49600 | 1822 |
| 549 | 20240221 | 092500 | 1228327900 | 49600 | 49550 | 49600 | 49550 | 291 |
| 550 | 20240221 | 092400 | 1213903700 | 49550 | 49600 | 49600 | 49550 | 390 |
| 551 | 20240221 | 092300 | 1194565850 | 49600 | 49600 | 49650 | 49550 | 791 |
| 552 | 20240221 | 092200 | 1155347400 | 49600 | 49650 | 49650 | 49600 | 16 |
| 553 | 20240221 | 092100 | 1154553650 | 49650 | 49600 | 49650 | 49550 | 809 |
| 554 | 20240221 | 092000 | 1114425350 | 49600 | 49600 | 49600 | 49500 | 2019 |
| 555 | 20240221 | 091900 | 1014340700 | 49550 | 49600 | 49600 | 49550 | 498 |
| 556 | 20240221 | 091800 | 989655650 | 49550 | 49600 | 49600 | 49550 | 138 |
| 557 | 20240221 | 091700 | 982812150 | 49600 | 49600 | 49600 | 49550 | 200 |
| 558 | 20240221 | 091600 | 972894350 | 49600 | 49600 | 49650 | 49600 | 1217 |
| 559 | 20240221 | 091500 | 912526750 | 49600 | 49600 | 49650 | 49600 | 215 |
| 560 | 20240221 | 091400 | 901857250 | 49600 | 49650 | 49650 | 49600 | 1000 |
| 561 | 20240221 | 091300 | 852224400 | 49650 | 49600 | 49650 | 49600 | 153 |
| 562 | 20240221 | 091200 | 844631450 | 49600 | 49600 | 49650 | 49600 | 555 |
| 563 | 20240221 | 091100 | 817102050 | 49600 | 49600 | 49650 | 49600 | 99 |
| 564 | 20240221 | 091000 | 812190500 | 49600 | 49600 | 49650 | 49600 | 272 |
| 565 | 20240221 | 090900 | 798692250 | 49650 | 49650 | 49700 | 49650 | 815 |
| 566 | 20240221 | 090800 | 758221950 | 49650 | 49650 | 49700 | 49650 | 1498 |
| 567 | 20240221 | 090700 | 683773300 | 49650 | 49600 | 49650 | 49600 | 540 |
| 568 | 20240221 | 090600 | 656971750 | 49600 | 49650 | 49700 | 49600 | 966 |
| 569 | 20240221 | 090500 | 609000600 | 49650 | 49700 | 49750 | 49650 | 1744 |
| 570 | 20240221 | 090400 | 522340100 | 49700 | 49500 | 49700 | 49500 | 4411 |
| 571 | 20240221 | 090300 | 303642700 | 49500 | 49500 | 49550 | 49450 | 1042 |
| 572 | 20240221 | 090200 | 252072700 | 49550 | 49550 | 49600 | 49500 | 1033 |
| 573 | 20240221 | 090100 | 200881850 | 49550 | 49400 | 49550 | 49400 | 1286 |
| 574 | 20240221 | 090000 | 137247450 | 49450 | 49500 | 49550 | 49400 | 2335 |