33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 190400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 6419 |
| 3 | 20240222 | 190300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 4 | 20240222 | 190200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 5 | 20240222 | 190100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 6 | 20240222 | 190000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 7 | 20240222 | 185900 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 8 | 20240222 | 185800 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 9 | 20240222 | 185700 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 10 | 20240222 | 185600 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 11 | 20240222 | 185500 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 12 | 20240222 | 185400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 13 | 20240222 | 185300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 14 | 20240222 | 185200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 15 | 20240222 | 185100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 16 | 20240222 | 185000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 17 | 20240222 | 184900 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 18 | 20240222 | 184800 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 19 | 20240222 | 184700 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 20 | 20240222 | 184600 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 21 | 20240222 | 184500 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 22 | 20240222 | 184400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 23 | 20240222 | 184300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 24 | 20240222 | 184200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 25 | 20240222 | 184100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 26 | 20240222 | 184000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 27 | 20240222 | 183900 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 28 | 20240222 | 183800 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 29 | 20240222 | 183700 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 30 | 20240222 | 183600 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 31 | 20240222 | 183500 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 32 | 20240222 | 183400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 6419 |
| 33 | 20240222 | 183300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 34 | 20240222 | 183200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 35 | 20240222 | 183100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 36 | 20240222 | 183000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 37 | 20240222 | 182900 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 38 | 20240222 | 182800 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 39 | 20240222 | 182700 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 40 | 20240222 | 182600 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 41 | 20240222 | 182500 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 42 | 20240222 | 182400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 43 | 20240222 | 182300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 44 | 20240222 | 182200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 45 | 20240222 | 182100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 46 | 20240222 | 182000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 47 | 20240222 | 181900 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 48 | 20240222 | 181800 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 49 | 20240222 | 181700 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 50 | 20240222 | 181600 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 51 | 20240222 | 181500 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 52 | 20240222 | 181400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 53 | 20240222 | 181300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 54 | 20240222 | 181200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 55 | 20240222 | 181100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 56 | 20240222 | 181000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 57 | 20240222 | 180900 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 58 | 20240222 | 180800 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 59 | 20240222 | 180700 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 60 | 20240222 | 180600 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 61 | 20240222 | 180500 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 62 | 20240222 | 180400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 6419 |
| 63 | 20240222 | 180300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 64 | 20240222 | 180200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 65 | 20240222 | 180100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 66 | 20240222 | 180000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 67 | 20240222 | 175900 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 68 | 20240222 | 175800 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 69 | 20240222 | 175700 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 70 | 20240222 | 175600 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 71 | 20240222 | 175500 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 72 | 20240222 | 175400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 73 | 20240222 | 175300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 74 | 20240222 | 175200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 75 | 20240222 | 175100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 76 | 20240222 | 175000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 77 | 20240222 | 174900 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 78 | 20240222 | 174800 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 79 | 20240222 | 174700 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 80 | 20240222 | 174600 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 81 | 20240222 | 174500 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 82 | 20240222 | 174400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 83 | 20240222 | 174300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 84 | 20240222 | 174200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 85 | 20240222 | 174100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 86 | 20240222 | 174000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 87 | 20240222 | 173900 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 88 | 20240222 | 173800 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 89 | 20240222 | 173700 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 90 | 20240222 | 173600 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 91 | 20240222 | 173500 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 92 | 20240222 | 173400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 6419 |
| 93 | 20240222 | 173300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 94 | 20240222 | 173200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 95 | 20240222 | 173100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 96 | 20240222 | 173000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 97 | 20240222 | 172900 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 98 | 20240222 | 172800 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 99 | 20240222 | 172700 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 100 | 20240222 | 172600 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 101 | 20240222 | 172500 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 102 | 20240222 | 172400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 103 | 20240222 | 172300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 104 | 20240222 | 172200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 105 | 20240222 | 172100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 106 | 20240222 | 172000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 107 | 20240222 | 171900 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 108 | 20240222 | 171800 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 109 | 20240222 | 171700 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 110 | 20240222 | 171600 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 111 | 20240222 | 171500 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 112 | 20240222 | 171400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 113 | 20240222 | 171300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 114 | 20240222 | 171200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 115 | 20240222 | 171100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 116 | 20240222 | 171000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 117 | 20240222 | 170900 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 118 | 20240222 | 170800 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 119 | 20240222 | 170700 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 120 | 20240222 | 170600 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 121 | 20240222 | 170500 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 122 | 20240222 | 170400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 6419 |
| 123 | 20240222 | 170300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 124 | 20240222 | 170200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 125 | 20240222 | 170100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 126 | 20240222 | 170000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 127 | 20240222 | 165900 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 128 | 20240222 | 165800 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 129 | 20240222 | 165700 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 130 | 20240222 | 165600 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 131 | 20240222 | 165500 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 132 | 20240222 | 165400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 133 | 20240222 | 165300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 134 | 20240222 | 165200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 135 | 20240222 | 165100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 136 | 20240222 | 165000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 137 | 20240222 | 164900 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 138 | 20240222 | 164800 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 139 | 20240222 | 164700 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 140 | 20240222 | 164600 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 141 | 20240222 | 164500 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 142 | 20240222 | 164400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 143 | 20240222 | 164300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 144 | 20240222 | 164200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 145 | 20240222 | 164100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 146 | 20240222 | 164000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 147 | 20240222 | 163900 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 148 | 20240222 | 163800 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 149 | 20240222 | 163700 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 150 | 20240222 | 163600 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 151 | 20240222 | 163500 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 152 | 20240222 | 163400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 6419 |
| 153 | 20240222 | 163300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 154 | 20240222 | 163200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 155 | 20240222 | 163100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 156 | 20240222 | 163000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 157 | 20240222 | 162900 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 158 | 20240222 | 162800 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 159 | 20240222 | 162700 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 160 | 20240222 | 162600 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 161 | 20240222 | 162500 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 162 | 20240222 | 162400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 163 | 20240222 | 162300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 164 | 20240222 | 162200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 165 | 20240222 | 162100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 166 | 20240222 | 162000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 167 | 20240222 | 161900 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 168 | 20240222 | 161800 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 169 | 20240222 | 161700 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 170 | 20240222 | 161600 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 171 | 20240222 | 161500 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 172 | 20240222 | 161400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 173 | 20240222 | 161300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 174 | 20240222 | 161200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 175 | 20240222 | 161100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 176 | 20240222 | 161000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 177 | 20240222 | 160900 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 178 | 20240222 | 160800 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 179 | 20240222 | 160700 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 180 | 20240222 | 160600 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 181 | 20240222 | 160500 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 182 | 20240222 | 160400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 6419 |
| 183 | 20240222 | 160300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 184 | 20240222 | 160200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 185 | 20240222 | 160100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 186 | 20240222 | 160000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 187 | 20240222 | 155900 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 188 | 20240222 | 155800 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 189 | 20240222 | 155700 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 190 | 20240222 | 155600 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 191 | 20240222 | 155500 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 192 | 20240222 | 155400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 193 | 20240222 | 155300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 194 | 20240222 | 155200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 195 | 20240222 | 155100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 196 | 20240222 | 155000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 197 | 20240222 | 154900 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 198 | 20240222 | 154800 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 199 | 20240222 | 154700 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 200 | 20240222 | 154600 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 201 | 20240222 | 154500 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 202 | 20240222 | 154400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 203 | 20240222 | 154300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 204 | 20240222 | 154200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 205 | 20240222 | 154100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 206 | 20240222 | 154000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 207 | 20240222 | 153900 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 208 | 20240222 | 153800 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 209 | 20240222 | 153700 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 210 | 20240222 | 153600 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 211 | 20240222 | 153500 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 212 | 20240222 | 153400 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 6419 |
| 213 | 20240222 | 153300 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 214 | 20240222 | 153200 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 215 | 20240222 | 153100 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 216 | 20240222 | 153000 | 12203106950 | 37500 | 37500 | 37500 | 37500 | 6419 |
| 217 | 20240222 | 152900 | 11962394450 | 37800 | 37800 | 37800 | 37800 | 0 |
| 218 | 20240222 | 152800 | 11962394450 | 37800 | 37800 | 37800 | 37800 | 0 |
| 219 | 20240222 | 152700 | 11962394450 | 37800 | 37800 | 37800 | 37800 | 0 |
| 220 | 20240222 | 152600 | 11962394450 | 37800 | 37800 | 37800 | 37800 | 0 |
| 221 | 20240222 | 152500 | 11962394450 | 37800 | 37800 | 37800 | 37800 | 0 |
| 222 | 20240222 | 152400 | 11962394450 | 37800 | 37800 | 37800 | 37800 | 0 |
| 223 | 20240222 | 152300 | 11962394450 | 37800 | 37800 | 37800 | 37800 | 0 |
| 224 | 20240222 | 152200 | 11962394450 | 37800 | 37800 | 37800 | 37800 | 0 |
| 225 | 20240222 | 152100 | 11962394450 | 37800 | 37800 | 37800 | 37800 | 0 |
| 226 | 20240222 | 152000 | 11962394450 | 37800 | 37800 | 37800 | 37800 | 0 |
| 227 | 20240222 | 151900 | 11962394450 | 37800 | 37550 | 37800 | 37550 | 895 |
| 228 | 20240222 | 151800 | 11928697400 | 37550 | 37550 | 37600 | 37550 | 774 |
| 229 | 20240222 | 151700 | 11899607650 | 37600 | 37600 | 37650 | 37500 | 1353 |
| 230 | 20240222 | 151600 | 11848785500 | 37600 | 37650 | 37650 | 37550 | 2774 |
| 231 | 20240222 | 151500 | 11744492550 | 37600 | 37650 | 37700 | 37600 | 359 |
| 232 | 20240222 | 151400 | 11730984250 | 37700 | 37650 | 37700 | 37600 | 2101 |
| 233 | 20240222 | 151300 | 11651909100 | 37650 | 37700 | 37750 | 37650 | 269 |
| 234 | 20240222 | 151200 | 11641769350 | 37700 | 37750 | 37750 | 37650 | 2228 |
| 235 | 20240222 | 151100 | 11557732400 | 37750 | 37750 | 37800 | 37750 | 276 |
| 236 | 20240222 | 151000 | 11547313050 | 37800 | 37800 | 37800 | 37750 | 387 |
| 237 | 20240222 | 150900 | 11532685950 | 37800 | 37800 | 37850 | 37750 | 281 |
| 238 | 20240222 | 150800 | 11522066450 | 37800 | 37800 | 37850 | 37750 | 167 |
| 239 | 20240222 | 150700 | 11515754150 | 37800 | 37800 | 37850 | 37800 | 805 |
| 240 | 20240222 | 150600 | 11485325000 | 37800 | 37850 | 37850 | 37800 | 23 |
| 241 | 20240222 | 150500 | 11484454900 | 37800 | 37800 | 37850 | 37800 | 298 |
| 242 | 20240222 | 150400 | 11473176300 | 37800 | 37800 | 37850 | 37800 | 322 |
| 243 | 20240222 | 150300 | 11460999000 | 37800 | 37800 | 37850 | 37800 | 541 |
| 244 | 20240222 | 150200 | 11440545850 | 37800 | 37800 | 37850 | 37800 | 207 |
| 245 | 20240222 | 150100 | 11432721200 | 37800 | 37800 | 37850 | 37800 | 119 |
| 246 | 20240222 | 150000 | 11428220450 | 37800 | 37800 | 37850 | 37800 | 228 |
| 247 | 20240222 | 145900 | 11419602000 | 37850 | 37900 | 37900 | 37800 | 305 |
| 248 | 20240222 | 145800 | 11408052600 | 37850 | 37800 | 37900 | 37800 | 538 |
| 249 | 20240222 | 145700 | 11387690200 | 37850 | 37800 | 37850 | 37800 | 104 |
| 250 | 20240222 | 145600 | 11383754350 | 37800 | 37800 | 37850 | 37800 | 18 |
| 251 | 20240222 | 145500 | 11383073900 | 37800 | 37800 | 37850 | 37800 | 258 |
| 252 | 20240222 | 145400 | 11373313000 | 37800 | 37850 | 37850 | 37800 | 131 |
| 253 | 20240222 | 145300 | 11368360700 | 37850 | 37850 | 37900 | 37800 | 268 |
| 254 | 20240222 | 145200 | 11358216500 | 37900 | 37850 | 37900 | 37850 | 344 |
| 255 | 20240222 | 145100 | 11345195900 | 37850 | 37850 | 37900 | 37850 | 71 |
| 256 | 20240222 | 145000 | 11342507950 | 37850 | 37850 | 37900 | 37850 | 267 |
| 257 | 20240222 | 144900 | 11332396450 | 37850 | 37850 | 37900 | 37850 | 32 |
| 258 | 20240222 | 144800 | 11331184150 | 37900 | 37850 | 37900 | 37850 | 386 |
| 259 | 20240222 | 144700 | 11316573550 | 37850 | 37850 | 37850 | 37850 | 115 |
| 260 | 20240222 | 144600 | 11312220800 | 37850 | 37900 | 37900 | 37850 | 45 |
| 261 | 20240222 | 144500 | 11310517100 | 37900 | 37850 | 37900 | 37850 | 38 |
| 262 | 20240222 | 144400 | 11309077550 | 37850 | 37800 | 37900 | 37800 | 133 |
| 263 | 20240222 | 144300 | 11304039200 | 37900 | 37800 | 37900 | 37750 | 2064 |
| 264 | 20240222 | 144200 | 11225927250 | 37800 | 37800 | 37850 | 37800 | 111 |
| 265 | 20240222 | 144100 | 11221728450 | 37800 | 37800 | 37800 | 37800 | 356 |
| 266 | 20240222 | 144000 | 11208271650 | 37850 | 37800 | 37850 | 37800 | 197 |
| 267 | 20240222 | 143900 | 11200823950 | 37800 | 37800 | 37850 | 37800 | 49 |
| 268 | 20240222 | 143800 | 11198971650 | 37800 | 37850 | 37850 | 37750 | 126 |
| 269 | 20240222 | 143700 | 11194208900 | 37800 | 37800 | 37850 | 37750 | 803 |
| 270 | 20240222 | 143600 | 11163858400 | 37800 | 37800 | 37850 | 37800 | 141 |
| 271 | 20240222 | 143500 | 11158525950 | 37800 | 37800 | 37850 | 37800 | 224 |
| 272 | 20240222 | 143400 | 11150057350 | 37800 | 37800 | 37850 | 37800 | 112 |
| 273 | 20240222 | 143300 | 11145822800 | 37800 | 37850 | 37850 | 37800 | 96 |
| 274 | 20240222 | 143200 | 11142193050 | 37850 | 37800 | 37850 | 37800 | 46 |
| 275 | 20240222 | 143100 | 11140452300 | 37850 | 37850 | 37850 | 37800 | 309 |
| 276 | 20240222 | 143000 | 11128766200 | 37850 | 37800 | 37850 | 37800 | 218 |
| 277 | 20240222 | 142900 | 11120521300 | 37850 | 37850 | 37850 | 37800 | 31 |
| 278 | 20240222 | 142800 | 11119348550 | 37800 | 37850 | 37850 | 37800 | 864 |
| 279 | 20240222 | 142700 | 11086647950 | 37900 | 37850 | 37900 | 37850 | 153 |
| 280 | 20240222 | 142600 | 11080856000 | 37900 | 37900 | 37900 | 37850 | 40 |
| 281 | 20240222 | 142500 | 11079341000 | 37850 | 37900 | 37900 | 37850 | 8 |
| 282 | 20240222 | 142400 | 11079037900 | 37900 | 37800 | 37900 | 37800 | 391 |
| 283 | 20240222 | 142300 | 11064238250 | 37800 | 37800 | 37850 | 37800 | 43 |
| 284 | 20240222 | 142200 | 11062610950 | 37850 | 37850 | 37850 | 37800 | 27 |
| 285 | 20240222 | 142100 | 11061589150 | 37800 | 37800 | 37850 | 37800 | 562 |
| 286 | 20240222 | 142000 | 11040345500 | 37800 | 37800 | 37800 | 37750 | 89 |
| 287 | 20240222 | 141900 | 11036981450 | 37800 | 37850 | 37850 | 37800 | 210 |
| 288 | 20240222 | 141800 | 11029042050 | 37800 | 37850 | 37850 | 37800 | 22 |
| 289 | 20240222 | 141700 | 11028210400 | 37800 | 37900 | 37900 | 37800 | 73 |
| 290 | 20240222 | 141600 | 11025449800 | 37900 | 37900 | 37900 | 37800 | 228 |
| 291 | 20240222 | 141500 | 11016810400 | 37900 | 37950 | 37950 | 37850 | 297 |
| 292 | 20240222 | 141400 | 11005563100 | 37950 | 37900 | 37950 | 37900 | 188 |
| 293 | 20240222 | 141300 | 10998437800 | 37850 | 37750 | 37850 | 37750 | 584 |
| 294 | 20240222 | 141200 | 10976354850 | 37700 | 37750 | 37750 | 37700 | 155 |
| 295 | 20240222 | 141100 | 10970503700 | 37750 | 37650 | 37750 | 37650 | 365 |
| 296 | 20240222 | 141000 | 10956742150 | 37650 | 37700 | 37700 | 37650 | 875 |
| 297 | 20240222 | 140900 | 10923774800 | 37700 | 37850 | 37850 | 37700 | 3646 |
| 298 | 20240222 | 140800 | 10786032450 | 37850 | 37850 | 37850 | 37800 | 121 |
| 299 | 20240222 | 140700 | 10781457300 | 37800 | 37800 | 37850 | 37800 | 691 |
| 300 | 20240222 | 140600 | 10755329450 | 37850 | 37800 | 37850 | 37800 | 83 |
| 301 | 20240222 | 140500 | 10752189450 | 37850 | 37850 | 37850 | 37800 | 41 |
| 302 | 20240222 | 140400 | 10750637650 | 37850 | 37850 | 37850 | 37800 | 234 |
| 303 | 20240222 | 140300 | 10741781900 | 37850 | 37800 | 37850 | 37800 | 117 |
| 304 | 20240222 | 140200 | 10737355500 | 37850 | 37800 | 37850 | 37800 | 215 |
| 305 | 20240222 | 140100 | 10729225850 | 37850 | 37850 | 37850 | 37800 | 30 |
| 306 | 20240222 | 140000 | 10728090400 | 37850 | 37800 | 37900 | 37800 | 208 |
| 307 | 20240222 | 135900 | 10720219800 | 37800 | 37900 | 37900 | 37800 | 526 |
| 308 | 20240222 | 135800 | 10700321600 | 37850 | 37900 | 37900 | 37850 | 69 |
| 309 | 20240222 | 135700 | 10697709000 | 37850 | 37900 | 37900 | 37850 | 25 |
| 310 | 20240222 | 135600 | 10696762650 | 37850 | 37850 | 37900 | 37850 | 320 |
| 311 | 20240222 | 135500 | 10684650550 | 37900 | 37900 | 37900 | 37800 | 16 |
| 312 | 20240222 | 135400 | 10684044850 | 37800 | 37850 | 37850 | 37800 | 294 |
| 313 | 20240222 | 135300 | 10672921450 | 37850 | 37850 | 37850 | 37850 | 13 |
| 314 | 20240222 | 135200 | 10672429400 | 37900 | 37900 | 37900 | 37800 | 155 |
| 315 | 20240222 | 135100 | 10666566200 | 37900 | 37850 | 37900 | 37850 | 102 |
| 316 | 20240222 | 135000 | 10662705100 | 37850 | 37900 | 37900 | 37850 | 204 |
| 317 | 20240222 | 134900 | 10654983550 | 37850 | 37850 | 37850 | 37800 | 142 |
| 318 | 20240222 | 134800 | 10649610300 | 37850 | 37850 | 37850 | 37800 | 30 |
| 319 | 20240222 | 134700 | 10648475600 | 37850 | 37850 | 37850 | 37800 | 566 |
| 320 | 20240222 | 134600 | 10627053650 | 37850 | 37850 | 37850 | 37850 | 195 |
| 321 | 20240222 | 134500 | 10619672900 | 37900 | 37900 | 37900 | 37900 | 241 |
| 322 | 20240222 | 134400 | 10610539000 | 37900 | 37850 | 37950 | 37850 | 105 |
| 323 | 20240222 | 134300 | 10606560400 | 37950 | 37850 | 37950 | 37850 | 853 |
| 324 | 20240222 | 134200 | 10574251400 | 37850 | 37850 | 37850 | 37850 | 75 |
| 325 | 20240222 | 134100 | 10571412650 | 37900 | 37800 | 37900 | 37800 | 223 |
| 326 | 20240222 | 134000 | 10562968650 | 37850 | 37800 | 37850 | 37800 | 101 |
| 327 | 20240222 | 133900 | 10559145850 | 37850 | 37850 | 37900 | 37850 | 251 |
| 328 | 20240222 | 133800 | 10549645450 | 37850 | 37800 | 37850 | 37800 | 336 |
| 329 | 20240222 | 133700 | 10536928050 | 37850 | 37850 | 37850 | 37800 | 90 |
| 330 | 20240222 | 133600 | 10533523050 | 37850 | 37850 | 37850 | 37800 | 348 |
| 331 | 20240222 | 133500 | 10520362100 | 37800 | 37850 | 37850 | 37800 | 649 |
| 332 | 20240222 | 133400 | 10495797500 | 37850 | 37900 | 37900 | 37850 | 70 |
| 333 | 20240222 | 133300 | 10493146150 | 37900 | 37850 | 37900 | 37850 | 101 |
| 334 | 20240222 | 133200 | 10489322350 | 37850 | 37900 | 37900 | 37850 | 687 |
| 335 | 20240222 | 133100 | 10463291150 | 37900 | 37900 | 37900 | 37900 | 48 |
| 336 | 20240222 | 133000 | 10461471950 | 37950 | 37950 | 37950 | 37900 | 707 |
| 337 | 20240222 | 132900 | 10434652200 | 37950 | 37950 | 38000 | 37950 | 32 |
| 338 | 20240222 | 132800 | 10433437350 | 37950 | 38000 | 38000 | 37950 | 26 |
| 339 | 20240222 | 132700 | 10432450100 | 37950 | 37950 | 37950 | 37950 | 99 |
| 340 | 20240222 | 132600 | 10428693050 | 37950 | 37950 | 38000 | 37950 | 102 |
| 341 | 20240222 | 132500 | 10424822100 | 37950 | 38000 | 38000 | 37950 | 31 |
| 342 | 20240222 | 132400 | 10423644650 | 37950 | 37950 | 37950 | 37950 | 143 |
| 343 | 20240222 | 132300 | 10418217800 | 37950 | 37950 | 38000 | 37950 | 84 |
| 344 | 20240222 | 132200 | 10415026900 | 37950 | 37950 | 37950 | 37900 | 101 |
| 345 | 20240222 | 132100 | 10411194000 | 37950 | 37950 | 37950 | 37900 | 222 |
| 346 | 20240222 | 132000 | 10402771600 | 37950 | 37850 | 37950 | 37850 | 410 |
| 347 | 20240222 | 131900 | 10387239050 | 37900 | 37900 | 37900 | 37900 | 21 |
| 348 | 20240222 | 131800 | 10386443150 | 37900 | 37900 | 37900 | 37850 | 123 |
| 349 | 20240222 | 131700 | 10381781500 | 37900 | 37900 | 37900 | 37900 | 130 |
| 350 | 20240222 | 131600 | 10376854500 | 37950 | 37950 | 37950 | 37850 | 487 |
| 351 | 20240222 | 131500 | 10358395750 | 37950 | 38000 | 38000 | 37950 | 9 |
| 352 | 20240222 | 131400 | 10358053800 | 37950 | 37950 | 37950 | 37900 | 171 |
| 353 | 20240222 | 131300 | 10351564400 | 37900 | 37900 | 37900 | 37900 | 584 |
| 354 | 20240222 | 131200 | 10329430800 | 37900 | 37850 | 37900 | 37800 | 697 |
| 355 | 20240222 | 131100 | 10303075400 | 37800 | 37850 | 37900 | 37800 | 397 |
| 356 | 20240222 | 131000 | 10288068500 | 37950 | 37900 | 37950 | 37800 | 1583 |
| 357 | 20240222 | 130900 | 10228136700 | 37950 | 37950 | 37950 | 37900 | 163 |
| 358 | 20240222 | 130800 | 10221952400 | 37900 | 37900 | 37950 | 37900 | 32 |
| 359 | 20240222 | 130700 | 10220739100 | 37950 | 37950 | 37950 | 37950 | 304 |
| 360 | 20240222 | 130600 | 10209202300 | 37950 | 37950 | 37950 | 37950 | 238 |
| 361 | 20240222 | 130500 | 10200170200 | 38000 | 38000 | 38000 | 38000 | 20 |
| 362 | 20240222 | 130400 | 10199410200 | 38000 | 38000 | 38000 | 37950 | 59 |
| 363 | 20240222 | 130300 | 10197168250 | 38000 | 38000 | 38000 | 37950 | 40 |
| 364 | 20240222 | 130200 | 10195648750 | 37950 | 38000 | 38000 | 37950 | 60 |
| 365 | 20240222 | 130100 | 10193371650 | 37950 | 37950 | 38000 | 37950 | 378 |
| 366 | 20240222 | 130000 | 10179025500 | 37900 | 37950 | 37950 | 37900 | 315 |
| 367 | 20240222 | 125900 | 10167086800 | 37950 | 38000 | 38000 | 37900 | 1882 |
| 368 | 20240222 | 125800 | 10095609250 | 38000 | 38050 | 38050 | 38000 | 528 |
| 369 | 20240222 | 125700 | 10075537800 | 38100 | 38100 | 38100 | 38100 | 19 |
| 370 | 20240222 | 125600 | 10074813900 | 38050 | 38050 | 38050 | 38050 | 283 |
| 371 | 20240222 | 125500 | 10064045750 | 38050 | 38050 | 38050 | 38000 | 654 |
| 372 | 20240222 | 125400 | 10039161100 | 38000 | 38150 | 38150 | 38000 | 2485 |
| 373 | 20240222 | 125300 | 9944583750 | 38100 | 38100 | 38100 | 38050 | 385 |
| 374 | 20240222 | 125200 | 9929915300 | 38050 | 38050 | 38050 | 38050 | 102 |
| 375 | 20240222 | 125100 | 9926034200 | 38050 | 38050 | 38050 | 38050 | 2 |
| 376 | 20240222 | 125000 | 9925958100 | 38050 | 38100 | 38100 | 38050 | 24 |
| 377 | 20240222 | 124900 | 9925043950 | 38050 | 38050 | 38050 | 38000 | 771 |
| 378 | 20240222 | 124800 | 9895708800 | 38050 | 38100 | 38100 | 38050 | 167 |
| 379 | 20240222 | 124700 | 9889351150 | 38100 | 38100 | 38100 | 38100 | 61 |
| 380 | 20240222 | 124600 | 9887027050 | 38100 | 38050 | 38100 | 38050 | 19 |
| 381 | 20240222 | 124500 | 9886304000 | 38050 | 38150 | 38150 | 38050 | 313 |
| 382 | 20240222 | 124400 | 9874377850 | 38150 | 38150 | 38150 | 38150 | 8 |
| 383 | 20240222 | 124300 | 9874072650 | 38100 | 38100 | 38150 | 38050 | 221 |
| 384 | 20240222 | 124200 | 9865653600 | 38100 | 38150 | 38150 | 38100 | 131 |
| 385 | 20240222 | 124100 | 9860662000 | 38000 | 38100 | 38100 | 38000 | 1527 |
| 386 | 20240222 | 124000 | 9802569300 | 38100 | 38100 | 38100 | 38100 | 38 |
| 387 | 20240222 | 123900 | 9801121500 | 38100 | 38100 | 38100 | 38100 | 40 |
| 388 | 20240222 | 123800 | 9799597500 | 38100 | 38100 | 38150 | 38050 | 413 |
| 389 | 20240222 | 123700 | 9783852350 | 38100 | 38100 | 38100 | 38100 | 139 |
| 390 | 20240222 | 123600 | 9778556450 | 38100 | 38050 | 38150 | 38050 | 73 |
| 391 | 20240222 | 123500 | 9775778300 | 38050 | 38100 | 38100 | 38050 | 128 |
| 392 | 20240222 | 123400 | 9770907300 | 38100 | 38100 | 38100 | 38100 | 114 |
| 393 | 20240222 | 123300 | 9766563900 | 38050 | 38050 | 38050 | 38000 | 472 |
| 394 | 20240222 | 123200 | 9748619800 | 38000 | 38050 | 38050 | 38000 | 655 |
| 395 | 20240222 | 123100 | 9723705400 | 38050 | 38100 | 38150 | 38050 | 1226 |
| 396 | 20240222 | 123000 | 9677028100 | 38100 | 38200 | 38200 | 38100 | 436 |
| 397 | 20240222 | 122900 | 9660393350 | 38200 | 38150 | 38200 | 38150 | 103 |
| 398 | 20240222 | 122800 | 9656458800 | 38150 | 38150 | 38150 | 38150 | 7 |
| 399 | 20240222 | 122700 | 9656191750 | 38200 | 38200 | 38200 | 38150 | 307 |
| 400 | 20240222 | 122600 | 9644473850 | 38200 | 38250 | 38250 | 38200 | 82 |
| 401 | 20240222 | 122500 | 9641340550 | 38250 | 38250 | 38300 | 38250 | 141 |
| 402 | 20240222 | 122400 | 9635947200 | 38200 | 38150 | 38200 | 38150 | 1027 |
| 403 | 20240222 | 122300 | 9596726450 | 38150 | 38150 | 38200 | 38100 | 112 |
| 404 | 20240222 | 122200 | 9592455050 | 38200 | 38200 | 38200 | 38000 | 5513 |
| 405 | 20240222 | 122100 | 9382672000 | 38200 | 38150 | 38200 | 38150 | 682 |
| 406 | 20240222 | 122000 | 9356644300 | 38200 | 38250 | 38300 | 38200 | 798 |
| 407 | 20240222 | 121900 | 9326157800 | 38300 | 38300 | 38300 | 38250 | 32 |
| 408 | 20240222 | 121800 | 9324932300 | 38300 | 38300 | 38300 | 38250 | 1766 |
| 409 | 20240222 | 121700 | 9257324050 | 38350 | 38350 | 38350 | 38350 | 0 |
| 410 | 20240222 | 121600 | 9257324050 | 38350 | 38350 | 38350 | 38300 | 389 |
| 411 | 20240222 | 121500 | 9242407450 | 38350 | 38350 | 38350 | 38350 | 237 |
| 412 | 20240222 | 121400 | 9233318500 | 38350 | 38300 | 38350 | 38300 | 44 |
| 413 | 20240222 | 121300 | 9231632800 | 38350 | 38350 | 38350 | 38300 | 46 |
| 414 | 20240222 | 121200 | 9229868750 | 38300 | 38350 | 38350 | 38300 | 188 |
| 415 | 20240222 | 121100 | 9222660250 | 38350 | 38350 | 38350 | 38350 | 54 |
| 416 | 20240222 | 121000 | 9220589350 | 38300 | 38300 | 38350 | 38300 | 102 |
| 417 | 20240222 | 120900 | 9216680600 | 38350 | 38350 | 38350 | 38300 | 72 |
| 418 | 20240222 | 120800 | 9213919450 | 38350 | 38300 | 38350 | 38300 | 308 |
| 419 | 20240222 | 120700 | 9202122000 | 38300 | 38350 | 38350 | 38300 | 548 |
| 420 | 20240222 | 120600 | 9181109450 | 38400 | 38350 | 38400 | 38350 | 11 |
| 421 | 20240222 | 120500 | 9180687550 | 38400 | 38400 | 38400 | 38350 | 4 |
| 422 | 20240222 | 120400 | 9180534050 | 38400 | 38400 | 38400 | 38400 | 747 |
| 423 | 20240222 | 120300 | 9151849250 | 38400 | 38450 | 38450 | 38400 | 83 |
| 424 | 20240222 | 120200 | 9148659500 | 38450 | 38450 | 38450 | 38450 | 51 |
| 425 | 20240222 | 120100 | 9146698550 | 38450 | 38450 | 38450 | 38450 | 13 |
| 426 | 20240222 | 120000 | 9146198700 | 38450 | 38450 | 38450 | 38450 | 200 |
| 427 | 20240222 | 115900 | 9138508700 | 38450 | 38450 | 38450 | 38400 | 138 |
| 428 | 20240222 | 115800 | 9133203650 | 38450 | 38450 | 38450 | 38400 | 112 |
| 429 | 20240222 | 115700 | 9128898800 | 38450 | 38450 | 38450 | 38450 | 8 |
| 430 | 20240222 | 115600 | 9128591200 | 38400 | 38400 | 38450 | 38400 | 119 |
| 431 | 20240222 | 115500 | 9124021100 | 38400 | 38300 | 38400 | 38300 | 152 |
| 432 | 20240222 | 115400 | 9118191550 | 38350 | 38300 | 38350 | 38300 | 205 |
| 433 | 20240222 | 115300 | 9110337300 | 38350 | 38350 | 38350 | 38300 | 361 |
| 434 | 20240222 | 115200 | 9096493000 | 38350 | 38400 | 38400 | 38350 | 62 |
| 435 | 20240222 | 115100 | 9094114650 | 38350 | 38400 | 38400 | 38350 | 53 |
| 436 | 20240222 | 115000 | 9092079600 | 38400 | 38350 | 38450 | 38350 | 566 |
| 437 | 20240222 | 114900 | 9070373300 | 38350 | 38400 | 38450 | 38350 | 252 |
| 438 | 20240222 | 114800 | 9060697050 | 38450 | 38450 | 38500 | 38400 | 141 |
| 439 | 20240222 | 114700 | 9055279000 | 38450 | 38450 | 38450 | 38450 | 100 |
| 440 | 20240222 | 114600 | 9051434000 | 38400 | 38350 | 38400 | 38350 | 123 |
| 441 | 20240222 | 114500 | 9046713150 | 38400 | 38400 | 38400 | 38400 | 100 |
| 442 | 20240222 | 114400 | 9042873150 | 38400 | 38400 | 38400 | 38350 | 463 |
| 443 | 20240222 | 114300 | 9025095800 | 38400 | 38350 | 38400 | 38350 | 372 |
| 444 | 20240222 | 114200 | 9010818750 | 38350 | 38400 | 38400 | 38350 | 41 |
| 445 | 20240222 | 114100 | 9009245900 | 38400 | 38400 | 38400 | 38400 | 240 |
| 446 | 20240222 | 114000 | 9000029900 | 38400 | 38400 | 38400 | 38400 | 278 |
| 447 | 20240222 | 113900 | 8989354700 | 38400 | 38400 | 38400 | 38400 | 162 |
| 448 | 20240222 | 113800 | 8983133900 | 38400 | 38400 | 38400 | 38400 | 4 |
| 449 | 20240222 | 113700 | 8982980300 | 38400 | 38450 | 38450 | 38400 | 3 |
| 450 | 20240222 | 113600 | 8982865050 | 38450 | 38400 | 38450 | 38400 | 279 |
| 451 | 20240222 | 113500 | 8972151400 | 38400 | 38450 | 38450 | 38400 | 216 |
| 452 | 20240222 | 113400 | 8963856050 | 38450 | 38450 | 38450 | 38400 | 678 |
| 453 | 20240222 | 113300 | 8937812200 | 38450 | 38450 | 38500 | 38450 | 181 |
| 454 | 20240222 | 113200 | 8930852600 | 38450 | 38400 | 38500 | 38400 | 829 |
| 455 | 20240222 | 113100 | 8899014800 | 38400 | 38400 | 38450 | 38400 | 1673 |
| 456 | 20240222 | 113000 | 8834771550 | 38400 | 38450 | 38450 | 38400 | 367 |
| 457 | 20240222 | 112900 | 8820667750 | 38550 | 38500 | 38550 | 38450 | 1312 |
| 458 | 20240222 | 112800 | 8770208150 | 38500 | 38450 | 38500 | 38450 | 60 |
| 459 | 20240222 | 112700 | 8767898200 | 38500 | 38450 | 38500 | 38450 | 45 |
| 460 | 20240222 | 112600 | 8766166700 | 38500 | 38500 | 38500 | 38450 | 290 |
| 461 | 20240222 | 112500 | 8755012300 | 38500 | 38500 | 38500 | 38450 | 75 |
| 462 | 20240222 | 112400 | 8752128150 | 38500 | 38500 | 38500 | 38500 | 110 |
| 463 | 20240222 | 112300 | 8747893150 | 38500 | 38450 | 38550 | 38450 | 133 |
| 464 | 20240222 | 112200 | 8742771400 | 38450 | 38450 | 38500 | 38400 | 442 |
| 465 | 20240222 | 112100 | 8725772900 | 38450 | 38550 | 38550 | 38450 | 2599 |
| 466 | 20240222 | 112000 | 8625726250 | 38550 | 38500 | 38550 | 38500 | 30 |
| 467 | 20240222 | 111900 | 8624570750 | 38500 | 38550 | 38600 | 38500 | 1999 |
| 468 | 20240222 | 111800 | 8547522800 | 38550 | 38550 | 38550 | 38550 | 76 |
| 469 | 20240222 | 111700 | 8544593000 | 38550 | 38600 | 38600 | 38550 | 132 |
| 470 | 20240222 | 111600 | 8539497850 | 38550 | 38600 | 38600 | 38550 | 1217 |
| 471 | 20240222 | 111500 | 8492523050 | 38600 | 38650 | 38650 | 38600 | 34 |
| 472 | 20240222 | 111400 | 8491209450 | 38600 | 38650 | 38650 | 38600 | 66 |
| 473 | 20240222 | 111300 | 8488661550 | 38650 | 38600 | 38650 | 38600 | 12 |
| 474 | 20240222 | 111200 | 8488198300 | 38650 | 38650 | 38650 | 38650 | 374 |
| 475 | 20240222 | 111100 | 8473743200 | 38650 | 38650 | 38650 | 38650 | 9 |
| 476 | 20240222 | 111000 | 8473395350 | 38650 | 38600 | 38700 | 38600 | 137 |
| 477 | 20240222 | 110900 | 8468100150 | 38600 | 38550 | 38600 | 38550 | 269 |
| 478 | 20240222 | 110800 | 8457719300 | 38600 | 38600 | 38600 | 38600 | 47 |
| 479 | 20240222 | 110700 | 8455905100 | 38700 | 38550 | 38700 | 38550 | 2192 |
| 480 | 20240222 | 110600 | 8371246550 | 38600 | 38650 | 38650 | 38600 | 1330 |
| 481 | 20240222 | 110500 | 8319900500 | 38650 | 38650 | 38650 | 38650 | 116 |
| 482 | 20240222 | 110400 | 8315417100 | 38650 | 38650 | 38650 | 38650 | 34 |
| 483 | 20240222 | 110300 | 8314103000 | 38600 | 38600 | 38650 | 38600 | 193 |
| 484 | 20240222 | 110200 | 8306650200 | 38650 | 38650 | 38650 | 38600 | 689 |
| 485 | 20240222 | 110100 | 8280041400 | 38650 | 38650 | 38650 | 38600 | 277 |
| 486 | 20240222 | 110000 | 8269337350 | 38650 | 38650 | 38650 | 38600 | 386 |
| 487 | 20240222 | 105900 | 8254418500 | 38650 | 38650 | 38650 | 38600 | 76 |
| 488 | 20240222 | 105800 | 8251483100 | 38650 | 38650 | 38650 | 38600 | 127 |
| 489 | 20240222 | 105700 | 8246575950 | 38600 | 38600 | 38650 | 38600 | 543 |
| 490 | 20240222 | 105600 | 8225601850 | 38600 | 38650 | 38650 | 38600 | 871 |
| 491 | 20240222 | 105500 | 8191954950 | 38650 | 38700 | 38700 | 38650 | 69 |
| 492 | 20240222 | 105400 | 8189285450 | 38700 | 38650 | 38700 | 38650 | 248 |
| 493 | 20240222 | 105300 | 8179688800 | 38650 | 38650 | 38650 | 38650 | 299 |
| 494 | 20240222 | 105200 | 8168132450 | 38700 | 38700 | 38700 | 38650 | 17 |
| 495 | 20240222 | 105100 | 8167474650 | 38650 | 38650 | 38700 | 38650 | 604 |
| 496 | 20240222 | 105000 | 8144115450 | 38650 | 38650 | 38650 | 38650 | 115 |
| 497 | 20240222 | 104900 | 8139670700 | 38700 | 38650 | 38700 | 38600 | 441 |
| 498 | 20240222 | 104800 | 8122620300 | 38650 | 38650 | 38650 | 38600 | 435 |
| 499 | 20240222 | 104700 | 8105808050 | 38700 | 38600 | 38700 | 38600 | 540 |
| 500 | 20240222 | 104600 | 8084945950 | 38600 | 38600 | 38650 | 38600 | 945 |
| 501 | 20240222 | 104500 | 8048456450 | 38650 | 38700 | 38700 | 38650 | 1795 |
| 502 | 20240222 | 104400 | 7979045950 | 38700 | 38750 | 38750 | 38700 | 121 |
| 503 | 20240222 | 104300 | 7974362650 | 38750 | 38800 | 38800 | 38750 | 811 |
| 504 | 20240222 | 104200 | 7942936350 | 38800 | 38750 | 38800 | 38750 | 166 |
| 505 | 20240222 | 104100 | 7936503800 | 38750 | 38800 | 38800 | 38750 | 234 |
| 506 | 20240222 | 104000 | 7927429550 | 38750 | 38750 | 38800 | 38750 | 408 |
| 507 | 20240222 | 103900 | 7911619500 | 38750 | 38850 | 38850 | 38750 | 1694 |
| 508 | 20240222 | 103800 | 7845873800 | 38900 | 38900 | 38900 | 38850 | 232 |
| 509 | 20240222 | 103700 | 7836849050 | 38900 | 38950 | 39000 | 38900 | 315 |
| 510 | 20240222 | 103600 | 7824581350 | 38900 | 39000 | 39000 | 38900 | 147 |
| 511 | 20240222 | 103500 | 7818855050 | 39000 | 39000 | 39000 | 39000 | 231 |
| 512 | 20240222 | 103400 | 7809846050 | 39000 | 38950 | 39000 | 38900 | 501 |
| 513 | 20240222 | 103300 | 7790323900 | 38950 | 38850 | 38950 | 38850 | 333 |
| 514 | 20240222 | 103200 | 7777366550 | 38850 | 38850 | 38850 | 38800 | 565 |
| 515 | 20240222 | 103100 | 7755417500 | 38850 | 38850 | 38850 | 38850 | 79 |
| 516 | 20240222 | 103000 | 7752348350 | 38850 | 38800 | 38850 | 38800 | 189 |
| 517 | 20240222 | 102900 | 7745007300 | 38800 | 38850 | 38850 | 38800 | 163 |
| 518 | 20240222 | 102800 | 7738675650 | 38850 | 38850 | 38850 | 38850 | 471 |
| 519 | 20240222 | 102700 | 7720377300 | 38850 | 38850 | 38850 | 38800 | 507 |
| 520 | 20240222 | 102600 | 7700680400 | 39000 | 38900 | 39000 | 38850 | 690 |
| 521 | 20240222 | 102500 | 7673825500 | 38900 | 39000 | 39000 | 38900 | 672 |
| 522 | 20240222 | 102400 | 7647649250 | 39000 | 39000 | 39050 | 39000 | 201 |
| 523 | 20240222 | 102300 | 7639810150 | 39050 | 39000 | 39050 | 39000 | 349 |
| 524 | 20240222 | 102200 | 7626182950 | 39050 | 38950 | 39050 | 38950 | 467 |
| 525 | 20240222 | 102100 | 7607971750 | 38950 | 38950 | 38950 | 38950 | 39 |
| 526 | 20240222 | 102000 | 7606452700 | 38900 | 38950 | 38950 | 38900 | 232 |
| 527 | 20240222 | 101900 | 7597416400 | 38950 | 38950 | 38950 | 38950 | 232 |
| 528 | 20240222 | 101800 | 7588380000 | 38950 | 38900 | 38950 | 38900 | 121 |
| 529 | 20240222 | 101700 | 7583672500 | 38800 | 38850 | 38850 | 38800 | 408 |
| 530 | 20240222 | 101600 | 7567842000 | 38800 | 38750 | 38850 | 38750 | 2576 |
| 531 | 20240222 | 101500 | 7468005700 | 38750 | 38700 | 38750 | 38700 | 526 |
| 532 | 20240222 | 101400 | 7447649000 | 38700 | 38800 | 38800 | 38700 | 822 |
| 533 | 20240222 | 101300 | 7415811000 | 38800 | 38700 | 38800 | 38700 | 68 |
| 534 | 20240222 | 101200 | 7413174850 | 38700 | 38850 | 39000 | 38700 | 4909 |
| 535 | 20240222 | 101100 | 7222650950 | 38900 | 38900 | 38900 | 38850 | 949 |
| 536 | 20240222 | 101000 | 7185771450 | 38900 | 38850 | 38900 | 38850 | 154 |
| 537 | 20240222 | 100900 | 7179785500 | 38900 | 38850 | 38900 | 38850 | 219 |
| 538 | 20240222 | 100800 | 7171270600 | 38850 | 38850 | 38850 | 38850 | 751 |
| 539 | 20240222 | 100700 | 7142094250 | 38850 | 38900 | 38950 | 38850 | 587 |
| 540 | 20240222 | 100600 | 7119259650 | 38900 | 38900 | 38950 | 38900 | 262 |
| 541 | 20240222 | 100500 | 7109060250 | 38950 | 39000 | 39000 | 38900 | 422 |
| 542 | 20240222 | 100400 | 7092617850 | 39000 | 39150 | 39150 | 39000 | 2948 |
| 543 | 20240222 | 100300 | 6977392300 | 39200 | 39200 | 39200 | 39150 | 148 |
| 544 | 20240222 | 100200 | 6971595950 | 39200 | 39250 | 39250 | 39200 | 323 |
| 545 | 20240222 | 100100 | 6958931900 | 39250 | 39200 | 39250 | 39150 | 798 |
| 546 | 20240222 | 100000 | 6927645150 | 39250 | 39250 | 39250 | 39200 | 656 |
| 547 | 20240222 | 095900 | 6901913700 | 39250 | 39200 | 39350 | 39200 | 1827 |
| 548 | 20240222 | 095800 | 6830200700 | 39150 | 39200 | 39200 | 39150 | 535 |
| 549 | 20240222 | 095700 | 6809233150 | 39200 | 39200 | 39250 | 39200 | 401 |
| 550 | 20240222 | 095600 | 6793511050 | 39250 | 39300 | 39300 | 39200 | 640 |
| 551 | 20240222 | 095500 | 6768377550 | 39350 | 39250 | 39350 | 39250 | 2849 |
| 552 | 20240222 | 095400 | 6656418950 | 39250 | 39150 | 39250 | 39150 | 1122 |
| 553 | 20240222 | 095300 | 6612430950 | 39150 | 39200 | 39250 | 39100 | 901 |
| 554 | 20240222 | 095200 | 6577112850 | 39200 | 39000 | 39200 | 39000 | 1709 |
| 555 | 20240222 | 095100 | 6510267650 | 39050 | 39050 | 39050 | 39000 | 339 |
| 556 | 20240222 | 095000 | 6497045100 | 39000 | 39100 | 39150 | 39000 | 1119 |
| 557 | 20240222 | 094900 | 6453324400 | 39050 | 39100 | 39100 | 39050 | 409 |
| 558 | 20240222 | 094800 | 6437347650 | 39100 | 39050 | 39100 | 39050 | 356 |
| 559 | 20240222 | 094700 | 6423444150 | 39050 | 39000 | 39100 | 39000 | 727 |
| 560 | 20240222 | 094600 | 6395075500 | 39000 | 39100 | 39200 | 39000 | 1187 |
| 561 | 20240222 | 094500 | 6348678900 | 39100 | 39000 | 39150 | 39000 | 3483 |
| 562 | 20240222 | 094400 | 6212720950 | 38900 | 38900 | 39000 | 38900 | 1057 |
| 563 | 20240222 | 094300 | 6171569750 | 38900 | 38900 | 38950 | 38850 | 1578 |
| 564 | 20240222 | 094200 | 6110217750 | 38850 | 38600 | 38900 | 38600 | 2355 |
| 565 | 20240222 | 094100 | 6019016000 | 38600 | 38600 | 38650 | 38600 | 769 |
| 566 | 20240222 | 094000 | 5989313200 | 38650 | 38650 | 38700 | 38600 | 691 |
| 567 | 20240222 | 093900 | 5962605250 | 38650 | 38650 | 38700 | 38650 | 624 |
| 568 | 20240222 | 093800 | 5938487600 | 38650 | 38700 | 38700 | 38650 | 156 |
| 569 | 20240222 | 093700 | 5932455800 | 38650 | 38700 | 38700 | 38650 | 345 |
| 570 | 20240222 | 093600 | 5919120950 | 38700 | 38650 | 38700 | 38600 | 1523 |
| 571 | 20240222 | 093500 | 5860261400 | 38650 | 38700 | 38700 | 38650 | 1087 |
| 572 | 20240222 | 093400 | 5818195200 | 38700 | 38650 | 38750 | 38650 | 479 |
| 573 | 20240222 | 093300 | 5799670500 | 38650 | 38650 | 38700 | 38600 | 1593 |
| 574 | 20240222 | 093200 | 5738117250 | 38650 | 38800 | 38800 | 38650 | 1859 |
| 575 | 20240222 | 093100 | 5666144800 | 38750 | 38700 | 38850 | 38700 | 1145 |
| 576 | 20240222 | 093000 | 5621776800 | 38700 | 39100 | 39100 | 38700 | 10748 |
| 577 | 20240222 | 092900 | 5203754750 | 39100 | 39150 | 39200 | 39100 | 819 |
| 578 | 20240222 | 092800 | 5171723050 | 39150 | 39350 | 39350 | 39100 | 2605 |
| 579 | 20240222 | 092700 | 5069527900 | 39350 | 39650 | 39650 | 39300 | 5739 |
| 580 | 20240222 | 092600 | 4842832350 | 39650 | 39650 | 39650 | 39450 | 4167 |
| 581 | 20240222 | 092500 | 4677899950 | 39650 | 39450 | 39700 | 39450 | 13019 |
| 582 | 20240222 | 092400 | 4162894950 | 39450 | 39350 | 39450 | 39300 | 6485 |
| 583 | 20240222 | 092300 | 3907590200 | 39300 | 39200 | 39300 | 39150 | 3903 |
| 584 | 20240222 | 092200 | 3754484500 | 39200 | 39200 | 39300 | 39150 | 5161 |
| 585 | 20240222 | 092100 | 3551891350 | 39100 | 39100 | 39150 | 39050 | 1490 |
| 586 | 20240222 | 092000 | 3493640800 | 39100 | 39150 | 39200 | 39050 | 3277 |
| 587 | 20240222 | 091900 | 3365464300 | 39100 | 39200 | 39200 | 39050 | 1943 |
| 588 | 20240222 | 091800 | 3289454850 | 39200 | 39200 | 39250 | 39200 | 1951 |
| 589 | 20240222 | 091700 | 3212902350 | 39200 | 39000 | 39250 | 39000 | 1712 |
| 590 | 20240222 | 091600 | 3145864600 | 39000 | 39200 | 39200 | 39000 | 2097 |
| 591 | 20240222 | 091500 | 3063853850 | 39250 | 38950 | 39250 | 38900 | 2631 |
| 592 | 20240222 | 091400 | 2960861000 | 38950 | 38850 | 38950 | 38850 | 2325 |
| 593 | 20240222 | 091300 | 2870409900 | 38800 | 39000 | 39000 | 38750 | 3449 |
| 594 | 20240222 | 091200 | 2736301650 | 39000 | 39250 | 39250 | 39000 | 5675 |
| 595 | 20240222 | 091100 | 2514553000 | 39100 | 39200 | 39300 | 39100 | 5202 |
| 596 | 20240222 | 091000 | 2310625200 | 39250 | 39150 | 39350 | 39100 | 4010 |
| 597 | 20240222 | 090900 | 2153261050 | 39150 | 39450 | 39450 | 38950 | 8150 |
| 598 | 20240222 | 090800 | 1833854250 | 39400 | 39200 | 39450 | 39200 | 10643 |
| 599 | 20240222 | 090700 | 1415391450 | 39200 | 38800 | 39200 | 38750 | 13733 |
| 600 | 20240222 | 090600 | 880253700 | 38750 | 38650 | 38850 | 38550 | 3076 |
| 601 | 20240222 | 090500 | 761100250 | 38650 | 38600 | 38750 | 38600 | 3310 |
| 602 | 20240222 | 090400 | 633070800 | 38650 | 38450 | 38700 | 38450 | 3826 |
| 603 | 20240222 | 090300 | 485573300 | 38450 | 38200 | 38500 | 38150 | 5349 |
| 604 | 20240222 | 090200 | 280271100 | 38150 | 38000 | 38200 | 37850 | 1512 |
| 605 | 20240222 | 090100 | 222690100 | 37850 | 37900 | 38000 | 37750 | 1710 |
| 606 | 20240222 | 090000 | 157963750 | 37900 | 38000 | 38000 | 37800 | 4173 |