33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 191100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 53009 |
| 3 | 20240222 | 191000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20240222 | 190900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20240222 | 190800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20240222 | 190700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20240222 | 190600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20240222 | 190500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20240222 | 190400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20240222 | 190300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20240222 | 190200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20240222 | 190100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20240222 | 190000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20240222 | 185900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20240222 | 185800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20240222 | 185700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20240222 | 185600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20240222 | 185500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20240222 | 185400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20240222 | 185300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20240222 | 185200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20240222 | 185100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20240222 | 185000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20240222 | 184900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20240222 | 184800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20240222 | 184700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20240222 | 184600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20240222 | 184500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20240222 | 184400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20240222 | 184300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20240222 | 184200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20240222 | 184100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 53009 |
| 33 | 20240222 | 184000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20240222 | 183900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20240222 | 183800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20240222 | 183700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20240222 | 183600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20240222 | 183500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20240222 | 183400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20240222 | 183300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20240222 | 183200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20240222 | 183100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20240222 | 183000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20240222 | 182900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20240222 | 182800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20240222 | 182700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20240222 | 182600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20240222 | 182500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20240222 | 182400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20240222 | 182300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20240222 | 182200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20240222 | 182100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20240222 | 182000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20240222 | 181900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20240222 | 181800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20240222 | 181700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20240222 | 181600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20240222 | 181500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20240222 | 181400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20240222 | 181300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20240222 | 181200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20240222 | 181100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 53009 |
| 63 | 20240222 | 181000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20240222 | 180900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20240222 | 180800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20240222 | 180700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20240222 | 180600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20240222 | 180500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20240222 | 180400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20240222 | 180300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20240222 | 180200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20240222 | 180100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20240222 | 180000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20240222 | 175900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20240222 | 175800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20240222 | 175700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20240222 | 175600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20240222 | 175500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20240222 | 175400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20240222 | 175300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20240222 | 175200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20240222 | 175100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20240222 | 175000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20240222 | 174900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20240222 | 174800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20240222 | 174700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20240222 | 174600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20240222 | 174500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20240222 | 174400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20240222 | 174300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20240222 | 174200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20240222 | 174100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 53009 |
| 93 | 20240222 | 174000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20240222 | 173900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20240222 | 173800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20240222 | 173700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20240222 | 173600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20240222 | 173500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20240222 | 173400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20240222 | 173300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20240222 | 173200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20240222 | 173100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20240222 | 173000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20240222 | 172900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20240222 | 172800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20240222 | 172700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20240222 | 172600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20240222 | 172500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20240222 | 172400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20240222 | 172300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20240222 | 172200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20240222 | 172100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20240222 | 172000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20240222 | 171900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20240222 | 171800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20240222 | 171700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20240222 | 171600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20240222 | 171500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20240222 | 171400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20240222 | 171300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20240222 | 171200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20240222 | 171100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 53009 |
| 123 | 20240222 | 171000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20240222 | 170900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20240222 | 170800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20240222 | 170700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20240222 | 170600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20240222 | 170500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20240222 | 170400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20240222 | 170300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20240222 | 170200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20240222 | 170100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20240222 | 170000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20240222 | 165900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20240222 | 165800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20240222 | 165700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20240222 | 165600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20240222 | 165500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20240222 | 165400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20240222 | 165300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20240222 | 165200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20240222 | 165100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20240222 | 165000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20240222 | 164900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20240222 | 164800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20240222 | 164700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20240222 | 164600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20240222 | 164500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20240222 | 164400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20240222 | 164300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20240222 | 164200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20240222 | 164100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 53009 |
| 153 | 20240222 | 164000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20240222 | 163900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20240222 | 163800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20240222 | 163700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20240222 | 163600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20240222 | 163500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20240222 | 163400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20240222 | 163300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20240222 | 163200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20240222 | 163100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20240222 | 163000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20240222 | 162900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20240222 | 162800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20240222 | 162700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20240222 | 162600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20240222 | 162500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20240222 | 162400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20240222 | 162300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20240222 | 162200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20240222 | 162100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20240222 | 162000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20240222 | 161900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20240222 | 161800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20240222 | 161700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20240222 | 161600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20240222 | 161500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20240222 | 161400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20240222 | 161300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20240222 | 161200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20240222 | 161100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 53009 |
| 183 | 20240222 | 161000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 184 | 20240222 | 160900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 185 | 20240222 | 160800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 186 | 20240222 | 160700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 187 | 20240222 | 160600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 188 | 20240222 | 160500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 189 | 20240222 | 160400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 190 | 20240222 | 160300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 191 | 20240222 | 160200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 192 | 20240222 | 160100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 193 | 20240222 | 160000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 194 | 20240222 | 155900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 195 | 20240222 | 155800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 196 | 20240222 | 155700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 197 | 20240222 | 155600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 198 | 20240222 | 155500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 199 | 20240222 | 155400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 200 | 20240222 | 155300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 201 | 20240222 | 155200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 202 | 20240222 | 155100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 203 | 20240222 | 155000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 204 | 20240222 | 154900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 205 | 20240222 | 154800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 206 | 20240222 | 154700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 207 | 20240222 | 154600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 208 | 20240222 | 154500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 209 | 20240222 | 154400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 210 | 20240222 | 154300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 211 | 20240222 | 154200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 212 | 20240222 | 154100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 53009 |
| 213 | 20240222 | 154000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 214 | 20240222 | 153900 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 215 | 20240222 | 153800 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 216 | 20240222 | 153700 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 217 | 20240222 | 153600 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 218 | 20240222 | 153500 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 219 | 20240222 | 153400 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 220 | 20240222 | 153300 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 221 | 20240222 | 153200 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 222 | 20240222 | 153100 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 223 | 20240222 | 153000 | 26808381350 | 39900 | 39900 | 39900 | 39900 | 53009 |
| 224 | 20240222 | 152900 | 24693322250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 225 | 20240222 | 152800 | 24693322250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 226 | 20240222 | 152700 | 24693322250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 227 | 20240222 | 152600 | 24693322250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 228 | 20240222 | 152500 | 24693322250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 229 | 20240222 | 152400 | 24693322250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 230 | 20240222 | 152300 | 24693322250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 231 | 20240222 | 152200 | 24693322250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 232 | 20240222 | 152100 | 24693322250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 233 | 20240222 | 152000 | 24693322250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 234 | 20240222 | 151900 | 24693322250 | 39900 | 39900 | 40000 | 39850 | 2975 |
| 235 | 20240222 | 151800 | 24574626450 | 39900 | 39950 | 40000 | 39850 | 1989 |
| 236 | 20240222 | 151700 | 24495239850 | 39950 | 39900 | 39950 | 39900 | 1704 |
| 237 | 20240222 | 151600 | 24427191050 | 39950 | 39950 | 40000 | 39900 | 2494 |
| 238 | 20240222 | 151500 | 24327573200 | 39950 | 39900 | 40000 | 39900 | 1631 |
| 239 | 20240222 | 151400 | 24262407700 | 39950 | 39950 | 40000 | 39900 | 1270 |
| 240 | 20240222 | 151300 | 24211673250 | 39950 | 39900 | 39950 | 39850 | 2070 |
| 241 | 20240222 | 151200 | 24129031150 | 39850 | 39950 | 40000 | 39850 | 1413 |
| 242 | 20240222 | 151100 | 24072659900 | 39900 | 39900 | 40000 | 39900 | 2455 |
| 243 | 20240222 | 151000 | 23974677950 | 39900 | 39950 | 40000 | 39850 | 4117 |
| 244 | 20240222 | 150900 | 23810317000 | 39950 | 40000 | 40000 | 39950 | 875 |
| 245 | 20240222 | 150800 | 23775341350 | 39950 | 40000 | 40000 | 39900 | 5301 |
| 246 | 20240222 | 150700 | 23563613500 | 39950 | 40000 | 40000 | 39950 | 4362 |
| 247 | 20240222 | 150600 | 23389331250 | 39950 | 40000 | 40000 | 39950 | 771 |
| 248 | 20240222 | 150500 | 23358514050 | 39950 | 40050 | 40050 | 39950 | 2052 |
| 249 | 20240222 | 150400 | 23276419150 | 40050 | 40000 | 40050 | 39950 | 2430 |
| 250 | 20240222 | 150300 | 23179229750 | 39950 | 39950 | 40000 | 39950 | 796 |
| 251 | 20240222 | 150200 | 23147413050 | 39950 | 40000 | 40050 | 39950 | 5454 |
| 252 | 20240222 | 150100 | 22929229600 | 40000 | 40100 | 40100 | 40000 | 4939 |
| 253 | 20240222 | 150000 | 22731478150 | 40100 | 40100 | 40100 | 40050 | 1236 |
| 254 | 20240222 | 145900 | 22681917950 | 40100 | 40000 | 40100 | 40000 | 1503 |
| 255 | 20240222 | 145800 | 22621735400 | 40050 | 40050 | 40050 | 40000 | 932 |
| 256 | 20240222 | 145700 | 22584416350 | 40000 | 40050 | 40100 | 40000 | 1650 |
| 257 | 20240222 | 145600 | 22518340500 | 40050 | 40000 | 40100 | 40000 | 842 |
| 258 | 20240222 | 145500 | 22484612500 | 40000 | 40100 | 40100 | 40000 | 4065 |
| 259 | 20240222 | 145400 | 22321816150 | 40100 | 40100 | 40100 | 40050 | 766 |
| 260 | 20240222 | 145300 | 22291114800 | 40050 | 40150 | 40150 | 40050 | 6272 |
| 261 | 20240222 | 145200 | 22039601400 | 40100 | 40100 | 40200 | 40100 | 5081 |
| 262 | 20240222 | 145100 | 21835694400 | 40100 | 40100 | 40150 | 40100 | 1881 |
| 263 | 20240222 | 145000 | 21760183400 | 40100 | 40100 | 40200 | 40100 | 2462 |
| 264 | 20240222 | 144900 | 21661335300 | 40150 | 40150 | 40150 | 40100 | 1791 |
| 265 | 20240222 | 144800 | 21589440100 | 40150 | 40150 | 40200 | 40100 | 2674 |
| 266 | 20240222 | 144700 | 21482084050 | 40100 | 40150 | 40200 | 40100 | 4480 |
| 267 | 20240222 | 144600 | 21302215050 | 40100 | 40100 | 40200 | 40100 | 2261 |
| 268 | 20240222 | 144500 | 21211444950 | 40150 | 40100 | 40150 | 40100 | 2838 |
| 269 | 20240222 | 144400 | 21097507450 | 40100 | 40100 | 40150 | 40100 | 1464 |
| 270 | 20240222 | 144300 | 21038755600 | 40100 | 40100 | 40150 | 40100 | 1424 |
| 271 | 20240222 | 144200 | 20981611000 | 40150 | 40150 | 40150 | 40100 | 1371 |
| 272 | 20240222 | 144100 | 20926597650 | 40150 | 40200 | 40200 | 40100 | 3356 |
| 273 | 20240222 | 144000 | 20791832750 | 40200 | 40100 | 40200 | 40100 | 2609 |
| 274 | 20240222 | 143900 | 20687065200 | 40100 | 40150 | 40200 | 40100 | 3754 |
| 275 | 20240222 | 143800 | 20536356550 | 40150 | 40150 | 40150 | 40100 | 1221 |
| 276 | 20240222 | 143700 | 20487342350 | 40150 | 40100 | 40150 | 40100 | 1300 |
| 277 | 20240222 | 143600 | 20435156250 | 40100 | 40100 | 40150 | 40050 | 2213 |
| 278 | 20240222 | 143500 | 20346393500 | 40050 | 40050 | 40100 | 40050 | 1366 |
| 279 | 20240222 | 143400 | 20291638250 | 40100 | 40050 | 40100 | 40050 | 827 |
| 280 | 20240222 | 143300 | 20258486150 | 40100 | 40100 | 40100 | 40050 | 786 |
| 281 | 20240222 | 143200 | 20226972600 | 40100 | 40100 | 40100 | 40050 | 735 |
| 282 | 20240222 | 143100 | 20197503500 | 40100 | 40100 | 40100 | 40050 | 5157 |
| 283 | 20240222 | 143000 | 19990724250 | 40100 | 40100 | 40100 | 40050 | 560 |
| 284 | 20240222 | 142900 | 19968269750 | 40100 | 40050 | 40100 | 40050 | 775 |
| 285 | 20240222 | 142800 | 19937198550 | 40100 | 40100 | 40100 | 40050 | 801 |
| 286 | 20240222 | 142700 | 19905082950 | 40050 | 40050 | 40100 | 40050 | 658 |
| 287 | 20240222 | 142600 | 19878699000 | 40100 | 40100 | 40100 | 40050 | 3875 |
| 288 | 20240222 | 142500 | 19723486450 | 40050 | 40100 | 40100 | 40050 | 1514 |
| 289 | 20240222 | 142400 | 19662787500 | 40050 | 40100 | 40100 | 40050 | 921 |
| 290 | 20240222 | 142300 | 19625881300 | 40050 | 40050 | 40100 | 40050 | 818 |
| 291 | 20240222 | 142200 | 19593081450 | 40100 | 40050 | 40100 | 40050 | 559 |
| 292 | 20240222 | 142100 | 19570672300 | 40050 | 40050 | 40100 | 40050 | 987 |
| 293 | 20240222 | 142000 | 19531098450 | 40050 | 40100 | 40100 | 40000 | 2306 |
| 294 | 20240222 | 141900 | 19438730050 | 40050 | 40050 | 40100 | 40000 | 2530 |
| 295 | 20240222 | 141800 | 19337436650 | 40000 | 40050 | 40050 | 40000 | 4234 |
| 296 | 20240222 | 141700 | 19167866500 | 40050 | 40000 | 40050 | 39950 | 2176 |
| 297 | 20240222 | 141600 | 19080794600 | 40050 | 40050 | 40050 | 39950 | 847 |
| 298 | 20240222 | 141500 | 19046893850 | 40050 | 40050 | 40050 | 39950 | 2279 |
| 299 | 20240222 | 141400 | 18955699600 | 40050 | 39950 | 40050 | 39950 | 613 |
| 300 | 20240222 | 141300 | 18931174600 | 40000 | 40000 | 40000 | 39950 | 715 |
| 301 | 20240222 | 141200 | 18902579700 | 39950 | 40000 | 40000 | 39950 | 332 |
| 302 | 20240222 | 141100 | 18889303450 | 40000 | 39950 | 40050 | 39950 | 3582 |
| 303 | 20240222 | 141000 | 18746014150 | 40000 | 40100 | 40100 | 39900 | 7455 |
| 304 | 20240222 | 140900 | 18447672100 | 40100 | 40100 | 40100 | 40050 | 582 |
| 305 | 20240222 | 140800 | 18424341350 | 40100 | 40150 | 40150 | 40100 | 1564 |
| 306 | 20240222 | 140700 | 18361608250 | 40150 | 40100 | 40150 | 40050 | 2453 |
| 307 | 20240222 | 140600 | 18263245950 | 40100 | 40050 | 40100 | 40050 | 1854 |
| 308 | 20240222 | 140500 | 18188901800 | 40100 | 40100 | 40100 | 40050 | 2809 |
| 309 | 20240222 | 140400 | 18076261650 | 40100 | 40100 | 40100 | 40050 | 833 |
| 310 | 20240222 | 140300 | 18042865200 | 40100 | 40000 | 40100 | 40000 | 1874 |
| 311 | 20240222 | 140200 | 17967799850 | 40050 | 40050 | 40050 | 40000 | 1324 |
| 312 | 20240222 | 140100 | 17914775600 | 40000 | 40000 | 40050 | 39950 | 1053 |
| 313 | 20240222 | 140000 | 17872641300 | 40000 | 40000 | 40000 | 39950 | 612 |
| 314 | 20240222 | 135900 | 17848162750 | 40000 | 40050 | 40050 | 39950 | 1901 |
| 315 | 20240222 | 135800 | 17772100550 | 40050 | 40050 | 40050 | 40000 | 1337 |
| 316 | 20240222 | 135700 | 17718568700 | 40050 | 40000 | 40050 | 40000 | 1448 |
| 317 | 20240222 | 135600 | 17660579700 | 40050 | 40050 | 40050 | 40000 | 1018 |
| 318 | 20240222 | 135500 | 17619811250 | 40050 | 40000 | 40050 | 40000 | 1075 |
| 319 | 20240222 | 135400 | 17576762500 | 40050 | 39950 | 40050 | 39950 | 9711 |
| 320 | 20240222 | 135300 | 17188261050 | 40000 | 40000 | 40000 | 39950 | 757 |
| 321 | 20240222 | 135200 | 17157983050 | 40000 | 39950 | 40000 | 39950 | 798 |
| 322 | 20240222 | 135100 | 17126072100 | 40000 | 40000 | 40000 | 39950 | 885 |
| 323 | 20240222 | 135000 | 17090683300 | 39950 | 39950 | 40000 | 39900 | 6420 |
| 324 | 20240222 | 134900 | 16834166800 | 39950 | 39850 | 39950 | 39850 | 2136 |
| 325 | 20240222 | 134800 | 16748901200 | 39900 | 39850 | 39900 | 39850 | 671 |
| 326 | 20240222 | 134700 | 16722130400 | 39850 | 39800 | 39900 | 39800 | 1000 |
| 327 | 20240222 | 134600 | 16682272700 | 39800 | 39850 | 39900 | 39800 | 900 |
| 328 | 20240222 | 134500 | 16646414400 | 39900 | 39850 | 39900 | 39800 | 1944 |
| 329 | 20240222 | 134400 | 16568949550 | 39900 | 39900 | 39900 | 39850 | 967 |
| 330 | 20240222 | 134300 | 16530395900 | 39850 | 39850 | 39900 | 39850 | 1173 |
| 331 | 20240222 | 134200 | 16483626400 | 39850 | 39850 | 39900 | 39850 | 704 |
| 332 | 20240222 | 134100 | 16455556700 | 39850 | 39850 | 39900 | 39850 | 614 |
| 333 | 20240222 | 134000 | 16431076300 | 39900 | 39800 | 39900 | 39800 | 1140 |
| 334 | 20240222 | 133900 | 16385652800 | 39800 | 39800 | 39850 | 39800 | 1498 |
| 335 | 20240222 | 133800 | 16325976400 | 39800 | 39850 | 39850 | 39800 | 739 |
| 336 | 20240222 | 133700 | 16296540150 | 39850 | 39900 | 39900 | 39800 | 4083 |
| 337 | 20240222 | 133600 | 16133923950 | 39900 | 39850 | 39900 | 39850 | 699 |
| 338 | 20240222 | 133500 | 16106056500 | 39900 | 39850 | 39900 | 39800 | 362 |
| 339 | 20240222 | 133400 | 16091629550 | 39900 | 39900 | 39900 | 39800 | 2973 |
| 340 | 20240222 | 133300 | 15973192200 | 39850 | 39850 | 39900 | 39850 | 316 |
| 341 | 20240222 | 133200 | 15960590950 | 39900 | 39850 | 39900 | 39850 | 1345 |
| 342 | 20240222 | 133100 | 15906949600 | 39850 | 39950 | 39950 | 39850 | 4485 |
| 343 | 20240222 | 133000 | 15727988200 | 39950 | 39950 | 39950 | 39900 | 749 |
| 344 | 20240222 | 132900 | 15698073500 | 39950 | 39950 | 39950 | 39900 | 493 |
| 345 | 20240222 | 132800 | 15678379400 | 39950 | 39900 | 39950 | 39900 | 339 |
| 346 | 20240222 | 132700 | 15664839000 | 39950 | 39950 | 39950 | 39900 | 572 |
| 347 | 20240222 | 132600 | 15641994450 | 39900 | 39950 | 40000 | 39900 | 3740 |
| 348 | 20240222 | 132500 | 15492598850 | 40000 | 40000 | 40000 | 39950 | 529 |
| 349 | 20240222 | 132400 | 15471440000 | 40000 | 40000 | 40000 | 39950 | 1435 |
| 350 | 20240222 | 132300 | 15414089550 | 40000 | 40000 | 40000 | 39950 | 1857 |
| 351 | 20240222 | 132200 | 15339866800 | 40000 | 40000 | 40000 | 39950 | 728 |
| 352 | 20240222 | 132100 | 15310747900 | 40000 | 40000 | 40000 | 39950 | 1346 |
| 353 | 20240222 | 132000 | 15256915600 | 40000 | 39950 | 40000 | 39950 | 671 |
| 354 | 20240222 | 131900 | 15230080000 | 40000 | 39950 | 40000 | 39950 | 885 |
| 355 | 20240222 | 131800 | 15194684500 | 40000 | 40000 | 40000 | 39950 | 1327 |
| 356 | 20240222 | 131700 | 15141612650 | 40000 | 39950 | 40000 | 39900 | 9764 |
| 357 | 20240222 | 131600 | 14751465250 | 39950 | 39900 | 39950 | 39850 | 2420 |
| 358 | 20240222 | 131500 | 14654906100 | 39900 | 39900 | 39900 | 39850 | 1063 |
| 359 | 20240222 | 131400 | 14612497600 | 39900 | 39850 | 39900 | 39850 | 628 |
| 360 | 20240222 | 131300 | 14587443750 | 39850 | 39900 | 39900 | 39850 | 831 |
| 361 | 20240222 | 131200 | 14554303200 | 39900 | 39850 | 39900 | 39850 | 1337 |
| 362 | 20240222 | 131100 | 14500971400 | 39900 | 39900 | 39900 | 39850 | 2042 |
| 363 | 20240222 | 131000 | 14419503950 | 39900 | 39850 | 39900 | 39850 | 719 |
| 364 | 20240222 | 130900 | 14390821150 | 39900 | 39900 | 39900 | 39850 | 727 |
| 365 | 20240222 | 130800 | 14361838600 | 39900 | 39900 | 39900 | 39850 | 483 |
| 366 | 20240222 | 130700 | 14342572000 | 39900 | 39900 | 39900 | 39850 | 340 |
| 367 | 20240222 | 130600 | 14329008700 | 39850 | 39850 | 39900 | 39800 | 1959 |
| 368 | 20240222 | 130500 | 14250934200 | 39850 | 39800 | 39850 | 39800 | 272 |
| 369 | 20240222 | 130400 | 14240095500 | 39800 | 39800 | 39850 | 39750 | 759 |
| 370 | 20240222 | 130300 | 14209881400 | 39750 | 39750 | 39800 | 39750 | 1402 |
| 371 | 20240222 | 130200 | 14154141100 | 39750 | 39800 | 39800 | 39750 | 552 |
| 372 | 20240222 | 130100 | 14132173200 | 39800 | 39800 | 39800 | 39750 | 3100 |
| 373 | 20240222 | 130000 | 14008919350 | 39800 | 39800 | 39800 | 39750 | 465 |
| 374 | 20240222 | 125900 | 13990416900 | 39800 | 39750 | 39800 | 39750 | 1315 |
| 375 | 20240222 | 125800 | 13938116450 | 39800 | 39850 | 39850 | 39750 | 4646 |
| 376 | 20240222 | 125700 | 13753018950 | 39850 | 39900 | 39900 | 39850 | 344 |
| 377 | 20240222 | 125600 | 13739300750 | 39900 | 39850 | 39900 | 39850 | 700 |
| 378 | 20240222 | 125500 | 13711388600 | 39900 | 39900 | 39900 | 39850 | 829 |
| 379 | 20240222 | 125400 | 13678318900 | 39900 | 39850 | 39900 | 39850 | 609 |
| 380 | 20240222 | 125300 | 13654033950 | 39900 | 39900 | 39900 | 39850 | 700 |
| 381 | 20240222 | 125200 | 13626107150 | 39900 | 39900 | 39900 | 39850 | 500 |
| 382 | 20240222 | 125100 | 13606157300 | 39900 | 39850 | 39900 | 39850 | 1240 |
| 383 | 20240222 | 125000 | 13556699450 | 39900 | 39900 | 39900 | 39850 | 992 |
| 384 | 20240222 | 124900 | 13517118700 | 39850 | 39900 | 39900 | 39850 | 353 |
| 385 | 20240222 | 124800 | 13503036400 | 39900 | 39850 | 39900 | 39850 | 709 |
| 386 | 20240222 | 124700 | 13474757500 | 39900 | 39900 | 39900 | 39850 | 787 |
| 387 | 20240222 | 124600 | 13443365900 | 39900 | 39900 | 39900 | 39850 | 381 |
| 388 | 20240222 | 124500 | 13428164500 | 39900 | 39900 | 39900 | 39850 | 347 |
| 389 | 20240222 | 124400 | 13414319450 | 39900 | 39900 | 39900 | 39850 | 566 |
| 390 | 20240222 | 124300 | 13391740600 | 39900 | 39850 | 39900 | 39850 | 576 |
| 391 | 20240222 | 124200 | 13368760000 | 39850 | 39900 | 39900 | 39850 | 915 |
| 392 | 20240222 | 124100 | 13332268900 | 39900 | 39900 | 39900 | 39850 | 925 |
| 393 | 20240222 | 124000 | 13295374000 | 39900 | 39900 | 39900 | 39850 | 709 |
| 394 | 20240222 | 123900 | 13267085800 | 39850 | 39850 | 39850 | 39800 | 3525 |
| 395 | 20240222 | 123800 | 13126615600 | 39850 | 39850 | 39850 | 39800 | 465 |
| 396 | 20240222 | 123700 | 13108089400 | 39850 | 39800 | 39850 | 39750 | 2580 |
| 397 | 20240222 | 123600 | 13005400800 | 39800 | 39800 | 39800 | 39750 | 355 |
| 398 | 20240222 | 123500 | 12991274100 | 39800 | 39750 | 39800 | 39750 | 429 |
| 399 | 20240222 | 123400 | 12974206150 | 39750 | 39800 | 39800 | 39750 | 503 |
| 400 | 20240222 | 123300 | 12954187250 | 39750 | 39800 | 39800 | 39750 | 360 |
| 401 | 20240222 | 123200 | 12939860050 | 39800 | 39800 | 39800 | 39750 | 299 |
| 402 | 20240222 | 123100 | 12927964450 | 39800 | 39800 | 39800 | 39750 | 365 |
| 403 | 20240222 | 123000 | 12913439400 | 39800 | 39750 | 39800 | 39750 | 438 |
| 404 | 20240222 | 122900 | 12896012100 | 39800 | 39750 | 39800 | 39750 | 888 |
| 405 | 20240222 | 122800 | 12860703300 | 39750 | 39700 | 39750 | 39700 | 221 |
| 406 | 20240222 | 122700 | 12851918850 | 39700 | 39800 | 39800 | 39700 | 743 |
| 407 | 20240222 | 122600 | 12822377050 | 39750 | 39700 | 39750 | 39700 | 1144 |
| 408 | 20240222 | 122500 | 12776907300 | 39750 | 39800 | 39800 | 39750 | 2117 |
| 409 | 20240222 | 122400 | 12692730700 | 39800 | 39750 | 39800 | 39750 | 352 |
| 410 | 20240222 | 122300 | 12678731850 | 39800 | 39800 | 39800 | 39750 | 365 |
| 411 | 20240222 | 122200 | 12664210050 | 39750 | 39800 | 39800 | 39750 | 3277 |
| 412 | 20240222 | 122100 | 12533928650 | 39800 | 39750 | 39800 | 39750 | 665 |
| 413 | 20240222 | 122000 | 12507467250 | 39800 | 39800 | 39800 | 39750 | 426 |
| 414 | 20240222 | 121900 | 12490517900 | 39800 | 39800 | 39800 | 39750 | 361 |
| 415 | 20240222 | 121800 | 12476151050 | 39800 | 39750 | 39800 | 39750 | 340 |
| 416 | 20240222 | 121700 | 12462621550 | 39800 | 39800 | 39800 | 39750 | 446 |
| 417 | 20240222 | 121600 | 12444874800 | 39750 | 39800 | 39800 | 39750 | 354 |
| 418 | 20240222 | 121500 | 12430786650 | 39800 | 39800 | 39800 | 39750 | 546 |
| 419 | 20240222 | 121400 | 12409055900 | 39750 | 39700 | 39800 | 39700 | 2054 |
| 420 | 20240222 | 121300 | 12327402700 | 39750 | 39750 | 39750 | 39700 | 1581 |
| 421 | 20240222 | 121200 | 12264561000 | 39750 | 39750 | 39750 | 39700 | 423 |
| 422 | 20240222 | 121100 | 12247748500 | 39750 | 39750 | 39750 | 39700 | 2130 |
| 423 | 20240222 | 121000 | 12163099000 | 39750 | 39700 | 39750 | 39700 | 344 |
| 424 | 20240222 | 120900 | 12149429000 | 39750 | 39750 | 39750 | 39700 | 288 |
| 425 | 20240222 | 120800 | 12137981700 | 39750 | 39750 | 39750 | 39700 | 466 |
| 426 | 20240222 | 120700 | 12119463850 | 39750 | 39700 | 39750 | 39700 | 372 |
| 427 | 20240222 | 120600 | 12104677300 | 39750 | 39700 | 39750 | 39700 | 385 |
| 428 | 20240222 | 120500 | 12089378050 | 39750 | 39750 | 39750 | 39700 | 1087 |
| 429 | 20240222 | 120400 | 12046207700 | 39750 | 39750 | 39750 | 39700 | 333 |
| 430 | 20240222 | 120300 | 12032972050 | 39750 | 39750 | 39750 | 39700 | 302 |
| 431 | 20240222 | 120200 | 12020967600 | 39750 | 39700 | 39750 | 39700 | 443 |
| 432 | 20240222 | 120100 | 12003365150 | 39700 | 39750 | 39750 | 39700 | 218 |
| 433 | 20240222 | 120000 | 11994699800 | 39750 | 39750 | 39750 | 39700 | 407 |
| 434 | 20240222 | 115900 | 11978522300 | 39750 | 39700 | 39750 | 39650 | 2136 |
| 435 | 20240222 | 115800 | 11893707250 | 39650 | 39700 | 39700 | 39650 | 411 |
| 436 | 20240222 | 115700 | 11877394550 | 39700 | 39650 | 39700 | 39650 | 1893 |
| 437 | 20240222 | 115600 | 11802326850 | 39600 | 39600 | 39650 | 39600 | 376 |
| 438 | 20240222 | 115500 | 11787419700 | 39650 | 39550 | 39650 | 39550 | 1808 |
| 439 | 20240222 | 115400 | 11715816300 | 39600 | 39600 | 39600 | 39550 | 322 |
| 440 | 20240222 | 115300 | 11703066500 | 39600 | 39550 | 39600 | 39500 | 3318 |
| 441 | 20240222 | 115200 | 11571778800 | 39550 | 39550 | 39550 | 39500 | 420 |
| 442 | 20240222 | 115100 | 11555175450 | 39550 | 39500 | 39550 | 39450 | 463 |
| 443 | 20240222 | 115000 | 11536885650 | 39500 | 39500 | 39550 | 39450 | 395 |
| 444 | 20240222 | 114900 | 11521282850 | 39500 | 39500 | 39550 | 39450 | 459 |
| 445 | 20240222 | 114800 | 11503161850 | 39500 | 39500 | 39550 | 39450 | 473 |
| 446 | 20240222 | 114700 | 11484477800 | 39500 | 39550 | 39550 | 39450 | 798 |
| 447 | 20240222 | 114600 | 11452958700 | 39550 | 39550 | 39550 | 39500 | 1944 |
| 448 | 20240222 | 114500 | 11376163200 | 39550 | 39600 | 39600 | 39500 | 5265 |
| 449 | 20240222 | 114400 | 11167925150 | 39550 | 39550 | 39600 | 39550 | 1016 |
| 450 | 20240222 | 114300 | 11127738500 | 39550 | 39550 | 39600 | 39550 | 548 |
| 451 | 20240222 | 114200 | 11106060550 | 39600 | 39600 | 39600 | 39550 | 404 |
| 452 | 20240222 | 114100 | 11090075750 | 39550 | 39600 | 39650 | 39550 | 4300 |
| 453 | 20240222 | 114000 | 10919782250 | 39600 | 39600 | 39650 | 39600 | 1039 |
| 454 | 20240222 | 113900 | 10878625400 | 39600 | 39600 | 39650 | 39600 | 714 |
| 455 | 20240222 | 113800 | 10850344850 | 39650 | 39650 | 39650 | 39600 | 278 |
| 456 | 20240222 | 113700 | 10839332150 | 39600 | 39650 | 39650 | 39600 | 551 |
| 457 | 20240222 | 113600 | 10817502250 | 39650 | 39600 | 39650 | 39600 | 495 |
| 458 | 20240222 | 113500 | 10797892800 | 39650 | 39600 | 39650 | 39600 | 487 |
| 459 | 20240222 | 113400 | 10778599650 | 39650 | 39650 | 39650 | 39600 | 337 |
| 460 | 20240222 | 113300 | 10765249200 | 39600 | 39600 | 39650 | 39600 | 388 |
| 461 | 20240222 | 113200 | 10749881200 | 39650 | 39650 | 39650 | 39600 | 319 |
| 462 | 20240222 | 113100 | 10737236550 | 39650 | 39700 | 39700 | 39600 | 2698 |
| 463 | 20240222 | 113000 | 10630258350 | 39700 | 39700 | 39700 | 39650 | 186 |
| 464 | 20240222 | 112900 | 10622874250 | 39650 | 39700 | 39700 | 39650 | 521 |
| 465 | 20240222 | 112800 | 10602200350 | 39650 | 39650 | 39700 | 39650 | 1116 |
| 466 | 20240222 | 112700 | 10557939300 | 39700 | 39700 | 39700 | 39650 | 495 |
| 467 | 20240222 | 112600 | 10538290350 | 39650 | 39700 | 39700 | 39650 | 432 |
| 468 | 20240222 | 112500 | 10521145450 | 39650 | 39700 | 39700 | 39650 | 2305 |
| 469 | 20240222 | 112400 | 10429738000 | 39700 | 39650 | 39750 | 39650 | 2659 |
| 470 | 20240222 | 112300 | 10324176950 | 39700 | 39700 | 39700 | 39650 | 1044 |
| 471 | 20240222 | 112200 | 10282732050 | 39700 | 39700 | 39700 | 39650 | 2594 |
| 472 | 20240222 | 112100 | 10179760750 | 39650 | 39650 | 39700 | 39600 | 1463 |
| 473 | 20240222 | 112000 | 10121747400 | 39650 | 39650 | 39650 | 39600 | 525 |
| 474 | 20240222 | 111900 | 10100935450 | 39650 | 39600 | 39650 | 39550 | 2089 |
| 475 | 20240222 | 111800 | 10018188150 | 39600 | 39550 | 39600 | 39550 | 671 |
| 476 | 20240222 | 111700 | 9991629800 | 39550 | 39550 | 39600 | 39500 | 682 |
| 477 | 20240222 | 111600 | 9964656350 | 39550 | 39550 | 39550 | 39500 | 1229 |
| 478 | 20240222 | 111500 | 9916062800 | 39500 | 39550 | 39550 | 39500 | 576 |
| 479 | 20240222 | 111400 | 9893296250 | 39500 | 39550 | 39550 | 39500 | 554 |
| 480 | 20240222 | 111300 | 9871390650 | 39550 | 39450 | 39550 | 39450 | 2144 |
| 481 | 20240222 | 111200 | 9786694650 | 39450 | 39500 | 39500 | 39450 | 394 |
| 482 | 20240222 | 111100 | 9771136300 | 39500 | 39500 | 39500 | 39450 | 614 |
| 483 | 20240222 | 111000 | 9746886100 | 39500 | 39450 | 39500 | 39450 | 516 |
| 484 | 20240222 | 110900 | 9726511950 | 39450 | 39450 | 39500 | 39450 | 1384 |
| 485 | 20240222 | 110800 | 9671852500 | 39450 | 39450 | 39500 | 39400 | 4231 |
| 486 | 20240222 | 110700 | 9504911300 | 39450 | 39400 | 39450 | 39400 | 290 |
| 487 | 20240222 | 110600 | 9493472450 | 39450 | 39450 | 39450 | 39400 | 266 |
| 488 | 20240222 | 110500 | 9482983200 | 39450 | 39450 | 39450 | 39400 | 206 |
| 489 | 20240222 | 110400 | 9474858700 | 39450 | 39400 | 39450 | 39400 | 284 |
| 490 | 20240222 | 110300 | 9463659900 | 39450 | 39450 | 39450 | 39400 | 217 |
| 491 | 20240222 | 110200 | 9455104100 | 39400 | 39350 | 39400 | 39350 | 3389 |
| 492 | 20240222 | 110100 | 9321587100 | 39400 | 39400 | 39400 | 39350 | 253 |
| 493 | 20240222 | 110000 | 9311625750 | 39400 | 39300 | 39400 | 39300 | 2416 |
| 494 | 20240222 | 105900 | 9216557950 | 39350 | 39400 | 39400 | 39300 | 1302 |
| 495 | 20240222 | 105800 | 9165321800 | 39400 | 39400 | 39400 | 39350 | 515 |
| 496 | 20240222 | 105700 | 9145049350 | 39400 | 39400 | 39400 | 39350 | 836 |
| 497 | 20240222 | 105600 | 9112145950 | 39350 | 39300 | 39350 | 39300 | 1935 |
| 498 | 20240222 | 105500 | 9036015950 | 39300 | 39350 | 39350 | 39300 | 194 |
| 499 | 20240222 | 105400 | 9028389450 | 39350 | 39350 | 39350 | 39300 | 228 |
| 500 | 20240222 | 105300 | 9019425350 | 39300 | 39350 | 39350 | 39300 | 82 |
| 501 | 20240222 | 105200 | 9016200850 | 39300 | 39300 | 39350 | 39300 | 397 |
| 502 | 20240222 | 105100 | 9000584750 | 39300 | 39350 | 39350 | 39300 | 461 |
| 503 | 20240222 | 105000 | 8982448850 | 39350 | 39400 | 39400 | 39350 | 1204 |
| 504 | 20240222 | 104900 | 8935069700 | 39400 | 39350 | 39400 | 39350 | 259 |
| 505 | 20240222 | 104800 | 8924875300 | 39400 | 39400 | 39400 | 39350 | 184 |
| 506 | 20240222 | 104700 | 8917633000 | 39400 | 39400 | 39400 | 39350 | 942 |
| 507 | 20240222 | 104600 | 8880557550 | 39350 | 39350 | 39400 | 39300 | 1692 |
| 508 | 20240222 | 104500 | 8813975500 | 39350 | 39450 | 39500 | 39350 | 3960 |
| 509 | 20240222 | 104400 | 8657866950 | 39450 | 39450 | 39500 | 39450 | 559 |
| 510 | 20240222 | 104300 | 8635808200 | 39500 | 39450 | 39500 | 39450 | 892 |
| 511 | 20240222 | 104200 | 8600597500 | 39500 | 39450 | 39500 | 39450 | 518 |
| 512 | 20240222 | 104100 | 8580159750 | 39500 | 39500 | 39500 | 39450 | 569 |
| 513 | 20240222 | 104000 | 8557710650 | 39500 | 39450 | 39500 | 39450 | 911 |
| 514 | 20240222 | 103900 | 8521763550 | 39450 | 39450 | 39500 | 39450 | 303 |
| 515 | 20240222 | 103800 | 8509810150 | 39500 | 39450 | 39500 | 39450 | 654 |
| 516 | 20240222 | 103700 | 8484008700 | 39500 | 39450 | 39500 | 39450 | 2078 |
| 517 | 20240222 | 103600 | 8402029850 | 39500 | 39500 | 39500 | 39450 | 250 |
| 518 | 20240222 | 103500 | 8392162900 | 39500 | 39450 | 39500 | 39450 | 386 |
| 519 | 20240222 | 103400 | 8376932550 | 39500 | 39450 | 39500 | 39450 | 128 |
| 520 | 20240222 | 103300 | 8371880800 | 39450 | 39500 | 39500 | 39450 | 2176 |
| 521 | 20240222 | 103200 | 8285943450 | 39500 | 39450 | 39500 | 39450 | 346 |
| 522 | 20240222 | 103100 | 8272289800 | 39500 | 39400 | 39500 | 39350 | 4225 |
| 523 | 20240222 | 103000 | 8105674600 | 39350 | 39300 | 39400 | 39300 | 1949 |
| 524 | 20240222 | 102900 | 8028989150 | 39350 | 39300 | 39350 | 39300 | 343 |
| 525 | 20240222 | 102800 | 8015503900 | 39300 | 39300 | 39350 | 39300 | 769 |
| 526 | 20240222 | 102700 | 7985276500 | 39300 | 39300 | 39350 | 39300 | 989 |
| 527 | 20240222 | 102600 | 7946373500 | 39300 | 39300 | 39350 | 39300 | 1075 |
| 528 | 20240222 | 102500 | 7904114750 | 39300 | 39350 | 39350 | 39300 | 195 |
| 529 | 20240222 | 102400 | 7896451050 | 39300 | 39350 | 39350 | 39300 | 1020 |
| 530 | 20240222 | 102300 | 7856334150 | 39300 | 39300 | 39350 | 39300 | 3057 |
| 531 | 20240222 | 102200 | 7736121500 | 39300 | 39350 | 39350 | 39300 | 561 |
| 532 | 20240222 | 102100 | 7714056600 | 39300 | 39300 | 39350 | 39300 | 520 |
| 533 | 20240222 | 102000 | 7693612550 | 39350 | 39250 | 39350 | 39250 | 1343 |
| 534 | 20240222 | 101900 | 7640837950 | 39300 | 39250 | 39300 | 39250 | 2228 |
| 535 | 20240222 | 101800 | 7553314150 | 39250 | 39300 | 39300 | 39250 | 383 |
| 536 | 20240222 | 101700 | 7538280150 | 39300 | 39300 | 39300 | 39250 | 447 |
| 537 | 20240222 | 101600 | 7520727050 | 39250 | 39300 | 39300 | 39250 | 148 |
| 538 | 20240222 | 101500 | 7514917350 | 39300 | 39300 | 39350 | 39300 | 1209 |
| 539 | 20240222 | 101400 | 7467402250 | 39300 | 39300 | 39350 | 39300 | 799 |
| 540 | 20240222 | 101300 | 7435996700 | 39350 | 39300 | 39350 | 39300 | 639 |
| 541 | 20240222 | 101200 | 7410883400 | 39300 | 39300 | 39350 | 39300 | 277 |
| 542 | 20240222 | 101100 | 7399996650 | 39300 | 39300 | 39350 | 39300 | 211 |
| 543 | 20240222 | 101000 | 7391704050 | 39350 | 39300 | 39350 | 39300 | 545 |
| 544 | 20240222 | 100900 | 7370280250 | 39350 | 39300 | 39350 | 39300 | 348 |
| 545 | 20240222 | 100800 | 7356602800 | 39300 | 39350 | 39350 | 39300 | 314 |
| 546 | 20240222 | 100700 | 7344260350 | 39300 | 39300 | 39350 | 39300 | 1307 |
| 547 | 20240222 | 100600 | 7292894800 | 39300 | 39300 | 39350 | 39300 | 317 |
| 548 | 20240222 | 100500 | 7280427750 | 39300 | 39300 | 39350 | 39300 | 760 |
| 549 | 20240222 | 100400 | 7250548700 | 39350 | 39300 | 39350 | 39300 | 153 |
| 550 | 20240222 | 100300 | 7244535250 | 39300 | 39350 | 39350 | 39300 | 495 |
| 551 | 20240222 | 100200 | 7225079350 | 39300 | 39300 | 39350 | 39300 | 239 |
| 552 | 20240222 | 100100 | 7215686200 | 39300 | 39350 | 39350 | 39300 | 344 |
| 553 | 20240222 | 100000 | 7202162100 | 39400 | 39300 | 39400 | 39300 | 367 |
| 554 | 20240222 | 095900 | 7187729150 | 39300 | 39300 | 39350 | 39300 | 520 |
| 555 | 20240222 | 095800 | 7167280450 | 39350 | 39350 | 39400 | 39300 | 2386 |
| 556 | 20240222 | 095700 | 7073408700 | 39350 | 39350 | 39350 | 39300 | 431 |
| 557 | 20240222 | 095600 | 7056452350 | 39350 | 39250 | 39400 | 39250 | 4843 |
| 558 | 20240222 | 095500 | 6865965850 | 39250 | 39200 | 39250 | 39200 | 1588 |
| 559 | 20240222 | 095400 | 6803655850 | 39200 | 39250 | 39250 | 39200 | 192 |
| 560 | 20240222 | 095300 | 6796127150 | 39200 | 39350 | 39350 | 39200 | 4384 |
| 561 | 20240222 | 095200 | 6623877150 | 39400 | 39350 | 39400 | 39350 | 735 |
| 562 | 20240222 | 095100 | 6594954500 | 39350 | 39350 | 39400 | 39350 | 398 |
| 563 | 20240222 | 095000 | 6579288950 | 39350 | 39350 | 39400 | 39350 | 1201 |
| 564 | 20240222 | 094900 | 6532028900 | 39350 | 39350 | 39400 | 39350 | 257 |
| 565 | 20240222 | 094800 | 6521911950 | 39400 | 39350 | 39400 | 39350 | 2441 |
| 566 | 20240222 | 094700 | 6425793300 | 39400 | 39350 | 39400 | 39350 | 3389 |
| 567 | 20240222 | 094600 | 6292273700 | 39400 | 39250 | 39400 | 39250 | 5399 |
| 568 | 20240222 | 094500 | 6079864600 | 39250 | 39250 | 39300 | 39250 | 1484 |
| 569 | 20240222 | 094400 | 6021557500 | 39250 | 39250 | 39300 | 39250 | 393 |
| 570 | 20240222 | 094300 | 6006131800 | 39300 | 39250 | 39300 | 39250 | 1018 |
| 571 | 20240222 | 094200 | 5966169500 | 39250 | 39250 | 39300 | 39250 | 315 |
| 572 | 20240222 | 094100 | 5953800550 | 39250 | 39300 | 39350 | 39250 | 1684 |
| 573 | 20240222 | 094000 | 5887637650 | 39350 | 39300 | 39350 | 39300 | 529 |
| 574 | 20240222 | 093900 | 5866847350 | 39350 | 39300 | 39350 | 39300 | 737 |
| 575 | 20240222 | 093800 | 5837882800 | 39300 | 39300 | 39350 | 39300 | 1119 |
| 576 | 20240222 | 093700 | 5793898000 | 39350 | 39350 | 39350 | 39300 | 888 |
| 577 | 20240222 | 093600 | 5758997300 | 39300 | 39300 | 39350 | 39300 | 370 |
| 578 | 20240222 | 093500 | 5744451700 | 39300 | 39300 | 39350 | 39300 | 2391 |
| 579 | 20240222 | 093400 | 5650444300 | 39300 | 39300 | 39350 | 39300 | 237 |
| 580 | 20240222 | 093300 | 5641130000 | 39300 | 39350 | 39350 | 39300 | 418 |
| 581 | 20240222 | 093200 | 5624700250 | 39350 | 39300 | 39350 | 39300 | 240 |
| 582 | 20240222 | 093100 | 5615266200 | 39300 | 39250 | 39350 | 39250 | 2535 |
| 583 | 20240222 | 093000 | 5515613550 | 39300 | 39200 | 39300 | 39200 | 2044 |
| 584 | 20240222 | 092900 | 5435407600 | 39200 | 39250 | 39300 | 39200 | 1485 |
| 585 | 20240222 | 092800 | 5377148700 | 39250 | 39250 | 39300 | 39250 | 507 |
| 586 | 20240222 | 092700 | 5357244050 | 39250 | 39250 | 39300 | 39250 | 127 |
| 587 | 20240222 | 092600 | 5352258900 | 39250 | 39300 | 39350 | 39250 | 795 |
| 588 | 20240222 | 092500 | 5321032750 | 39300 | 39300 | 39300 | 39300 | 804 |
| 589 | 20240222 | 092400 | 5289435550 | 39300 | 39300 | 39350 | 39300 | 1674 |
| 590 | 20240222 | 092300 | 5223644550 | 39300 | 39300 | 39400 | 39250 | 2337 |
| 591 | 20240222 | 092200 | 5131761050 | 39300 | 39250 | 39300 | 39250 | 436 |
| 592 | 20240222 | 092100 | 5114632150 | 39300 | 39300 | 39300 | 39250 | 1325 |
| 593 | 20240222 | 092000 | 5062595150 | 39250 | 39200 | 39250 | 39150 | 9557 |
| 594 | 20240222 | 091900 | 4688083450 | 39200 | 39250 | 39300 | 39200 | 1881 |
| 595 | 20240222 | 091800 | 4614264800 | 39250 | 39350 | 39400 | 39250 | 4298 |
| 596 | 20240222 | 091700 | 4445213750 | 39400 | 39400 | 39450 | 39350 | 9173 |
| 597 | 20240222 | 091600 | 4083732650 | 39400 | 39450 | 39500 | 39400 | 4867 |
| 598 | 20240222 | 091500 | 3891763550 | 39450 | 39450 | 39500 | 39450 | 1049 |
| 599 | 20240222 | 091400 | 3850373850 | 39450 | 39500 | 39550 | 39450 | 2410 |
| 600 | 20240222 | 091300 | 3755253400 | 39500 | 39600 | 39600 | 39500 | 6294 |
| 601 | 20240222 | 091200 | 3506238200 | 39600 | 39750 | 39750 | 39600 | 4192 |
| 602 | 20240222 | 091100 | 3339840200 | 39800 | 39750 | 39800 | 39700 | 1417 |
| 603 | 20240222 | 091000 | 3283513300 | 39750 | 39650 | 39750 | 39650 | 4842 |
| 604 | 20240222 | 090900 | 3091156850 | 39700 | 39650 | 39700 | 39600 | 4364 |
| 605 | 20240222 | 090800 | 2918106850 | 39600 | 39600 | 39650 | 39550 | 1744 |
| 606 | 20240222 | 090700 | 2849027000 | 39650 | 39600 | 39650 | 39550 | 4393 |
| 607 | 20240222 | 090600 | 2675084900 | 39600 | 39650 | 39700 | 39600 | 2503 |
| 608 | 20240222 | 090500 | 2575850200 | 39650 | 39700 | 39750 | 39650 | 3975 |
| 609 | 20240222 | 090400 | 2418058550 | 39700 | 39800 | 39800 | 39700 | 6884 |
| 610 | 20240222 | 090300 | 2144308650 | 39800 | 39850 | 39850 | 39800 | 3299 |
| 611 | 20240222 | 090200 | 2012905000 | 39800 | 39700 | 39800 | 39650 | 7877 |
| 612 | 20240222 | 090100 | 1699920900 | 39700 | 39600 | 39850 | 39600 | 12726 |
| 613 | 20240222 | 090000 | 1194455000 | 39650 | 39750 | 39750 | 39400 | 29963 |