33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 191400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 4374 |
| 3 | 20240221 | 191300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 4 | 20240221 | 191200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 5 | 20240221 | 191100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 6 | 20240221 | 191000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 7 | 20240221 | 190900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 8 | 20240221 | 190800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 9 | 20240221 | 190700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 10 | 20240221 | 190600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 11 | 20240221 | 190500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 12 | 20240221 | 190400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 13 | 20240221 | 190300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 14 | 20240221 | 190200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 15 | 20240221 | 190100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 16 | 20240221 | 190000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 17 | 20240221 | 185900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 18 | 20240221 | 185800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 19 | 20240221 | 185700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 20 | 20240221 | 185600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 21 | 20240221 | 185500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 22 | 20240221 | 185400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 23 | 20240221 | 185300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 24 | 20240221 | 185200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 25 | 20240221 | 185100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 26 | 20240221 | 185000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 27 | 20240221 | 184900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 28 | 20240221 | 184800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 29 | 20240221 | 184700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 30 | 20240221 | 184600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 31 | 20240221 | 184500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 32 | 20240221 | 184400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 4374 |
| 33 | 20240221 | 184300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 34 | 20240221 | 184200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 35 | 20240221 | 184100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 36 | 20240221 | 184000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 37 | 20240221 | 183900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 38 | 20240221 | 183800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 39 | 20240221 | 183700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 40 | 20240221 | 183600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 41 | 20240221 | 183500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 42 | 20240221 | 183400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 43 | 20240221 | 183300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 44 | 20240221 | 183200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 45 | 20240221 | 183100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 46 | 20240221 | 183000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 47 | 20240221 | 182900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 48 | 20240221 | 182800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 49 | 20240221 | 182700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 50 | 20240221 | 182600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 51 | 20240221 | 182500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 52 | 20240221 | 182400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 53 | 20240221 | 182300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 54 | 20240221 | 182200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 55 | 20240221 | 182100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 56 | 20240221 | 182000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 57 | 20240221 | 181900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 58 | 20240221 | 181800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 59 | 20240221 | 181700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 60 | 20240221 | 181600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 61 | 20240221 | 181500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 62 | 20240221 | 181400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 4374 |
| 63 | 20240221 | 181300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 64 | 20240221 | 181200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 65 | 20240221 | 181100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 66 | 20240221 | 181000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 67 | 20240221 | 180900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 68 | 20240221 | 180800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 69 | 20240221 | 180700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 70 | 20240221 | 180600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 71 | 20240221 | 180500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 72 | 20240221 | 180400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 73 | 20240221 | 180300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 74 | 20240221 | 180200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 75 | 20240221 | 180100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 76 | 20240221 | 180000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 77 | 20240221 | 175900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 78 | 20240221 | 175800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 79 | 20240221 | 175700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 80 | 20240221 | 175600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 81 | 20240221 | 175500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 82 | 20240221 | 175400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 83 | 20240221 | 175300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 84 | 20240221 | 175200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 85 | 20240221 | 175100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 86 | 20240221 | 175000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 87 | 20240221 | 174900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 88 | 20240221 | 174800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 89 | 20240221 | 174700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 90 | 20240221 | 174600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 91 | 20240221 | 174500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 92 | 20240221 | 174400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 4374 |
| 93 | 20240221 | 174300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 94 | 20240221 | 174200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 95 | 20240221 | 174100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 96 | 20240221 | 174000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 97 | 20240221 | 173900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 98 | 20240221 | 173800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 99 | 20240221 | 173700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 100 | 20240221 | 173600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 101 | 20240221 | 173500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 102 | 20240221 | 173400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 103 | 20240221 | 173300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 104 | 20240221 | 173200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 105 | 20240221 | 173100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 106 | 20240221 | 173000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 107 | 20240221 | 172900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 108 | 20240221 | 172800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 109 | 20240221 | 172700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 110 | 20240221 | 172600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 111 | 20240221 | 172500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 112 | 20240221 | 172400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 113 | 20240221 | 172300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 114 | 20240221 | 172200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 115 | 20240221 | 172100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 116 | 20240221 | 172000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 117 | 20240221 | 171900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 118 | 20240221 | 171800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 119 | 20240221 | 171700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 120 | 20240221 | 171600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 121 | 20240221 | 171500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 122 | 20240221 | 171400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 4374 |
| 123 | 20240221 | 171300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 124 | 20240221 | 171200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 125 | 20240221 | 171100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 126 | 20240221 | 171000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 127 | 20240221 | 170900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 128 | 20240221 | 170800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 129 | 20240221 | 170700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 130 | 20240221 | 170600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 131 | 20240221 | 170500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 132 | 20240221 | 170400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 133 | 20240221 | 170300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 134 | 20240221 | 170200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 135 | 20240221 | 170100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 136 | 20240221 | 170000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 137 | 20240221 | 165900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 138 | 20240221 | 165800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 139 | 20240221 | 165700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 140 | 20240221 | 165600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 141 | 20240221 | 165500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 142 | 20240221 | 165400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 143 | 20240221 | 165300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 144 | 20240221 | 165200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 145 | 20240221 | 165100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 146 | 20240221 | 165000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 147 | 20240221 | 164900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 148 | 20240221 | 164800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 149 | 20240221 | 164700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 150 | 20240221 | 164600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 151 | 20240221 | 164500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 152 | 20240221 | 164400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 4374 |
| 153 | 20240221 | 164300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 154 | 20240221 | 164200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 155 | 20240221 | 164100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 156 | 20240221 | 164000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 157 | 20240221 | 163900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 158 | 20240221 | 163800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 159 | 20240221 | 163700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 160 | 20240221 | 163600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 161 | 20240221 | 163500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 162 | 20240221 | 163400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 163 | 20240221 | 163300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 164 | 20240221 | 163200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 165 | 20240221 | 163100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 166 | 20240221 | 163000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 167 | 20240221 | 162900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 168 | 20240221 | 162800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 169 | 20240221 | 162700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 170 | 20240221 | 162600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 171 | 20240221 | 162500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 172 | 20240221 | 162400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 173 | 20240221 | 162300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 174 | 20240221 | 162200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 175 | 20240221 | 162100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 176 | 20240221 | 162000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 177 | 20240221 | 161900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 178 | 20240221 | 161800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 179 | 20240221 | 161700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 180 | 20240221 | 161600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 181 | 20240221 | 161500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 182 | 20240221 | 161400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 4374 |
| 183 | 20240221 | 161300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 184 | 20240221 | 161200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 185 | 20240221 | 161100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 186 | 20240221 | 161000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 187 | 20240221 | 160900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 188 | 20240221 | 160800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 189 | 20240221 | 160700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 190 | 20240221 | 160600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 191 | 20240221 | 160500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 192 | 20240221 | 160400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 193 | 20240221 | 160300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 194 | 20240221 | 160200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 195 | 20240221 | 160100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 196 | 20240221 | 160000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 197 | 20240221 | 155900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 198 | 20240221 | 155800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 199 | 20240221 | 155700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 200 | 20240221 | 155600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 201 | 20240221 | 155500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 202 | 20240221 | 155400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 203 | 20240221 | 155300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 204 | 20240221 | 155200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 205 | 20240221 | 155100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 206 | 20240221 | 155000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 207 | 20240221 | 154900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 208 | 20240221 | 154800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 209 | 20240221 | 154700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 210 | 20240221 | 154600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 211 | 20240221 | 154500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 212 | 20240221 | 154400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 4374 |
| 213 | 20240221 | 154300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 214 | 20240221 | 154200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 215 | 20240221 | 154100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 216 | 20240221 | 154000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 217 | 20240221 | 153900 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 218 | 20240221 | 153800 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 219 | 20240221 | 153700 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 220 | 20240221 | 153600 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 221 | 20240221 | 153500 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 222 | 20240221 | 153400 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 223 | 20240221 | 153300 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 224 | 20240221 | 153200 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 225 | 20240221 | 153100 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 0 |
| 226 | 20240221 | 153000 | 7967277050 | 30250 | 30250 | 30250 | 30250 | 4374 |
| 227 | 20240221 | 152900 | 7834963550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 228 | 20240221 | 152800 | 7834963550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 229 | 20240221 | 152700 | 7834963550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 230 | 20240221 | 152600 | 7834963550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 231 | 20240221 | 152500 | 7834963550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 232 | 20240221 | 152400 | 7834963550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 233 | 20240221 | 152300 | 7834963550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 234 | 20240221 | 152200 | 7834963550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 235 | 20240221 | 152100 | 7834963550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 236 | 20240221 | 152000 | 7834963550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 237 | 20240221 | 151900 | 7834963550 | 30200 | 30100 | 30200 | 30000 | 1269 |
| 238 | 20240221 | 151800 | 7796749100 | 29950 | 29950 | 30150 | 29950 | 51 |
| 239 | 20240221 | 151700 | 7795218550 | 29950 | 30150 | 30150 | 29950 | 1095 |
| 240 | 20240221 | 151600 | 7762310750 | 30100 | 30250 | 30250 | 30100 | 6279 |
| 241 | 20240221 | 151500 | 7572683750 | 30250 | 30250 | 30250 | 30200 | 166 |
| 242 | 20240221 | 151400 | 7567666400 | 30250 | 30250 | 30250 | 30200 | 171 |
| 243 | 20240221 | 151300 | 7562495650 | 30200 | 30250 | 30250 | 30200 | 3134 |
| 244 | 20240221 | 151200 | 7467717200 | 30250 | 30250 | 30250 | 30200 | 1877 |
| 245 | 20240221 | 151100 | 7410990950 | 30250 | 30250 | 30250 | 30100 | 391 |
| 246 | 20240221 | 151000 | 7399182250 | 30100 | 30150 | 30250 | 30100 | 854 |
| 247 | 20240221 | 150900 | 7373421200 | 30150 | 30150 | 30200 | 30150 | 1140 |
| 248 | 20240221 | 150800 | 7339043950 | 30200 | 30250 | 30250 | 30150 | 2140 |
| 249 | 20240221 | 150700 | 7274472450 | 30250 | 30250 | 30250 | 30200 | 321 |
| 250 | 20240221 | 150600 | 7264770100 | 30300 | 30300 | 30300 | 30250 | 86 |
| 251 | 20240221 | 150500 | 7262164850 | 30300 | 30300 | 30300 | 30200 | 2236 |
| 252 | 20240221 | 150400 | 7194610950 | 30300 | 30300 | 30300 | 30300 | 152 |
| 253 | 20240221 | 150300 | 7190005350 | 30300 | 30300 | 30300 | 30250 | 81 |
| 254 | 20240221 | 150200 | 7187551100 | 30300 | 30300 | 30300 | 30250 | 277 |
| 255 | 20240221 | 150100 | 7179158050 | 30250 | 30300 | 30300 | 30250 | 370 |
| 256 | 20240221 | 150000 | 7167950400 | 30300 | 30250 | 30300 | 30250 | 487 |
| 257 | 20240221 | 145900 | 7153214350 | 30250 | 30300 | 30300 | 30250 | 376 |
| 258 | 20240221 | 145800 | 7141821850 | 30300 | 30250 | 30300 | 30250 | 576 |
| 259 | 20240221 | 145700 | 7124389300 | 30300 | 30250 | 30300 | 30250 | 79 |
| 260 | 20240221 | 145600 | 7121998050 | 30300 | 30200 | 30300 | 30200 | 1556 |
| 261 | 20240221 | 145500 | 7074927750 | 30150 | 30250 | 30250 | 30100 | 1122 |
| 262 | 20240221 | 145400 | 7041081150 | 30250 | 30200 | 30250 | 30200 | 1154 |
| 263 | 20240221 | 145300 | 7006223850 | 30150 | 30200 | 30250 | 30150 | 937 |
| 264 | 20240221 | 145200 | 6977925050 | 30250 | 30250 | 30250 | 30200 | 109 |
| 265 | 20240221 | 145100 | 6974627850 | 30250 | 30200 | 30250 | 30200 | 234 |
| 266 | 20240221 | 145000 | 6967549500 | 30200 | 30250 | 30250 | 30200 | 272 |
| 267 | 20240221 | 144900 | 6959331450 | 30200 | 30200 | 30250 | 30200 | 187 |
| 268 | 20240221 | 144800 | 6953681050 | 30250 | 30150 | 30250 | 30150 | 308 |
| 269 | 20240221 | 144700 | 6944387250 | 30200 | 30200 | 30200 | 30100 | 2976 |
| 270 | 20240221 | 144600 | 6854558150 | 30250 | 30250 | 30250 | 30100 | 346 |
| 271 | 20240221 | 144500 | 6844120150 | 30250 | 30100 | 30250 | 30100 | 1383 |
| 272 | 20240221 | 144400 | 6802369800 | 30100 | 30100 | 30150 | 30050 | 223 |
| 273 | 20240221 | 144300 | 6795658900 | 30100 | 30100 | 30150 | 30100 | 170 |
| 274 | 20240221 | 144200 | 6790534300 | 30150 | 30150 | 30150 | 30100 | 169 |
| 275 | 20240221 | 144100 | 6785441700 | 30100 | 30100 | 30150 | 30100 | 23 |
| 276 | 20240221 | 144000 | 6784748850 | 30150 | 30200 | 30200 | 30100 | 223 |
| 277 | 20240221 | 143900 | 6778020850 | 30200 | 30150 | 30200 | 30100 | 94 |
| 278 | 20240221 | 143800 | 6775185250 | 30150 | 30050 | 30150 | 30050 | 489 |
| 279 | 20240221 | 143700 | 6760459150 | 30100 | 30050 | 30100 | 30050 | 105 |
| 280 | 20240221 | 143600 | 6757301850 | 30100 | 30050 | 30100 | 30050 | 791 |
| 281 | 20240221 | 143500 | 6733527500 | 30050 | 30000 | 30050 | 30000 | 1112 |
| 282 | 20240221 | 143400 | 6700136400 | 30000 | 30050 | 30100 | 30000 | 753 |
| 283 | 20240221 | 143300 | 6677516650 | 30100 | 30050 | 30100 | 30050 | 181 |
| 284 | 20240221 | 143200 | 6672076150 | 30100 | 30100 | 30100 | 30050 | 204 |
| 285 | 20240221 | 143100 | 6665938700 | 30100 | 30050 | 30100 | 30050 | 1165 |
| 286 | 20240221 | 143000 | 6630926600 | 30100 | 30100 | 30150 | 30050 | 435 |
| 287 | 20240221 | 142900 | 6617836650 | 30150 | 30100 | 30150 | 30100 | 203 |
| 288 | 20240221 | 142800 | 6611716350 | 30100 | 30150 | 30150 | 30100 | 80 |
| 289 | 20240221 | 142700 | 6609304550 | 30100 | 30100 | 30150 | 30050 | 249 |
| 290 | 20240221 | 142600 | 6601813200 | 30100 | 30000 | 30100 | 30000 | 1219 |
| 291 | 20240221 | 142500 | 6565181900 | 30050 | 30100 | 30100 | 30000 | 2406 |
| 292 | 20240221 | 142400 | 6492945900 | 30100 | 30250 | 30250 | 30100 | 9050 |
| 293 | 20240221 | 142300 | 6219941500 | 30250 | 30250 | 30300 | 30250 | 157 |
| 294 | 20240221 | 142200 | 6215190000 | 30250 | 30250 | 30300 | 30250 | 674 |
| 295 | 20240221 | 142100 | 6194797950 | 30300 | 30300 | 30300 | 30250 | 974 |
| 296 | 20240221 | 142000 | 6165285850 | 30300 | 30300 | 30350 | 30300 | 144 |
| 297 | 20240221 | 141900 | 6160916850 | 30350 | 30350 | 30350 | 30300 | 25 |
| 298 | 20240221 | 141800 | 6160158150 | 30300 | 30300 | 30350 | 30300 | 268 |
| 299 | 20240221 | 141700 | 6152030450 | 30350 | 30300 | 30350 | 30250 | 457 |
| 300 | 20240221 | 141600 | 6138181550 | 30250 | 30300 | 30300 | 30250 | 69 |
| 301 | 20240221 | 141500 | 6136091100 | 30300 | 30350 | 30350 | 30300 | 1778 |
| 302 | 20240221 | 141400 | 6082217300 | 30350 | 30350 | 30400 | 30350 | 990 |
| 303 | 20240221 | 141300 | 6052163250 | 30350 | 30350 | 30400 | 30350 | 612 |
| 304 | 20240221 | 141200 | 6033588150 | 30350 | 30350 | 30350 | 30300 | 81 |
| 305 | 20240221 | 141100 | 6031129950 | 30300 | 30350 | 30350 | 30300 | 51 |
| 306 | 20240221 | 141000 | 6029582350 | 30350 | 30350 | 30350 | 30300 | 1744 |
| 307 | 20240221 | 140900 | 5976731450 | 30350 | 30350 | 30350 | 30350 | 317 |
| 308 | 20240221 | 140800 | 5967110500 | 30350 | 30350 | 30400 | 30300 | 1038 |
| 309 | 20240221 | 140700 | 5935610750 | 30400 | 30400 | 30400 | 30350 | 409 |
| 310 | 20240221 | 140600 | 5923183650 | 30400 | 30350 | 30400 | 30350 | 43 |
| 311 | 20240221 | 140500 | 5921877850 | 30350 | 30400 | 30400 | 30350 | 297 |
| 312 | 20240221 | 140400 | 5912860300 | 30350 | 30350 | 30400 | 30350 | 11 |
| 313 | 20240221 | 140300 | 5912526150 | 30400 | 30300 | 30400 | 30300 | 211 |
| 314 | 20240221 | 140200 | 5906116500 | 30350 | 30300 | 30350 | 30300 | 1660 |
| 315 | 20240221 | 140100 | 5855737550 | 30350 | 30350 | 30350 | 30300 | 79 |
| 316 | 20240221 | 140000 | 5853340550 | 30350 | 30350 | 30350 | 30300 | 78 |
| 317 | 20240221 | 135900 | 5850973300 | 30350 | 30350 | 30350 | 30350 | 143 |
| 318 | 20240221 | 135800 | 5846633250 | 30300 | 30350 | 30350 | 30300 | 262 |
| 319 | 20240221 | 135700 | 5838687900 | 30300 | 30300 | 30350 | 30250 | 113 |
| 320 | 20240221 | 135600 | 5835263000 | 30300 | 30300 | 30300 | 30200 | 4135 |
| 321 | 20240221 | 135500 | 5710303550 | 30300 | 30300 | 30300 | 30250 | 158 |
| 322 | 20240221 | 135400 | 5705516400 | 30300 | 30300 | 30400 | 30300 | 884 |
| 323 | 20240221 | 135300 | 5678711700 | 30400 | 30400 | 30400 | 30300 | 95 |
| 324 | 20240221 | 135200 | 5675824100 | 30400 | 30400 | 30400 | 30400 | 140 |
| 325 | 20240221 | 135100 | 5671568100 | 30400 | 30350 | 30400 | 30350 | 368 |
| 326 | 20240221 | 135000 | 5660397450 | 30350 | 30450 | 30450 | 30300 | 2252 |
| 327 | 20240221 | 134900 | 5591925600 | 30450 | 30400 | 30450 | 30400 | 214 |
| 328 | 20240221 | 134800 | 5585411800 | 30400 | 30400 | 30450 | 30300 | 1263 |
| 329 | 20240221 | 134700 | 5547115100 | 30400 | 30350 | 30400 | 30350 | 104 |
| 330 | 20240221 | 134600 | 5543954350 | 30400 | 30350 | 30400 | 30350 | 681 |
| 331 | 20240221 | 134500 | 5523253100 | 30350 | 30350 | 30400 | 30350 | 266 |
| 332 | 20240221 | 134400 | 5515175750 | 30400 | 30350 | 30400 | 30350 | 147 |
| 333 | 20240221 | 134300 | 5510708900 | 30350 | 30400 | 30400 | 30350 | 354 |
| 334 | 20240221 | 134200 | 5499962150 | 30400 | 30400 | 30400 | 30350 | 75 |
| 335 | 20240221 | 134100 | 5497684000 | 30400 | 30350 | 30400 | 30300 | 740 |
| 336 | 20240221 | 134000 | 5475246050 | 30300 | 30350 | 30350 | 30300 | 668 |
| 337 | 20240221 | 133900 | 5454999800 | 30400 | 30300 | 30400 | 30300 | 512 |
| 338 | 20240221 | 133800 | 5439458600 | 30300 | 30350 | 30350 | 30250 | 235 |
| 339 | 20240221 | 133700 | 5432331850 | 30300 | 30250 | 30300 | 30250 | 358 |
| 340 | 20240221 | 133600 | 5421485250 | 30300 | 30250 | 30300 | 30250 | 118 |
| 341 | 20240221 | 133500 | 5417910450 | 30200 | 30250 | 30300 | 30200 | 190 |
| 342 | 20240221 | 133400 | 5412163400 | 30300 | 30250 | 30300 | 30250 | 65 |
| 343 | 20240221 | 133300 | 5410194500 | 30250 | 30250 | 30300 | 30200 | 244 |
| 344 | 20240221 | 133200 | 5402808850 | 30250 | 30300 | 30300 | 30250 | 76 |
| 345 | 20240221 | 133100 | 5400508550 | 30300 | 30300 | 30300 | 30250 | 45 |
| 346 | 20240221 | 133000 | 5399146000 | 30300 | 30200 | 30300 | 30200 | 316 |
| 347 | 20240221 | 132900 | 5389583950 | 30200 | 30200 | 30250 | 30200 | 126 |
| 348 | 20240221 | 132800 | 5385775850 | 30250 | 30200 | 30250 | 30200 | 200 |
| 349 | 20240221 | 132700 | 5379733250 | 30250 | 30250 | 30250 | 30200 | 132 |
| 350 | 20240221 | 132600 | 5375741700 | 30250 | 30200 | 30250 | 30200 | 580 |
| 351 | 20240221 | 132500 | 5358220650 | 30200 | 30250 | 30250 | 30200 | 129 |
| 352 | 20240221 | 132400 | 5354320050 | 30200 | 30350 | 30350 | 30200 | 1854 |
| 353 | 20240221 | 132300 | 5298257800 | 30350 | 30450 | 30450 | 30350 | 84 |
| 354 | 20240221 | 132200 | 5295702200 | 30350 | 30400 | 30450 | 30350 | 103 |
| 355 | 20240221 | 132100 | 5292568050 | 30400 | 30450 | 30450 | 30300 | 1610 |
| 356 | 20240221 | 132000 | 5243727750 | 30450 | 30400 | 30450 | 30350 | 126 |
| 357 | 20240221 | 131900 | 5239896950 | 30450 | 30400 | 30450 | 30400 | 172 |
| 358 | 20240221 | 131800 | 5234665950 | 30400 | 30400 | 30400 | 30400 | 95 |
| 359 | 20240221 | 131700 | 5231777950 | 30450 | 30400 | 30450 | 30350 | 86 |
| 360 | 20240221 | 131600 | 5229160200 | 30400 | 30450 | 30450 | 30350 | 60 |
| 361 | 20240221 | 131500 | 5227335250 | 30450 | 30400 | 30450 | 30400 | 136 |
| 362 | 20240221 | 131400 | 5223194200 | 30400 | 30350 | 30400 | 30350 | 206 |
| 363 | 20240221 | 131300 | 5216937300 | 30350 | 30450 | 30450 | 30350 | 70 |
| 364 | 20240221 | 131200 | 5214808800 | 30450 | 30350 | 30450 | 30350 | 50 |
| 365 | 20240221 | 131100 | 5213288050 | 30400 | 30300 | 30450 | 30300 | 137 |
| 366 | 20240221 | 131000 | 5209125450 | 30250 | 30250 | 30300 | 30250 | 108 |
| 367 | 20240221 | 130900 | 5205855050 | 30300 | 30300 | 30300 | 30300 | 647 |
| 368 | 20240221 | 130800 | 5186250950 | 30250 | 30300 | 30300 | 30250 | 267 |
| 369 | 20240221 | 130700 | 5178166500 | 30300 | 30500 | 30500 | 30300 | 4107 |
| 370 | 20240221 | 130600 | 5053554650 | 30500 | 30400 | 30500 | 30400 | 1166 |
| 371 | 20240221 | 130500 | 5018056450 | 30400 | 30400 | 30400 | 30350 | 75 |
| 372 | 20240221 | 130400 | 5015776750 | 30400 | 30400 | 30400 | 30400 | 181 |
| 373 | 20240221 | 130300 | 5010274350 | 30400 | 30400 | 30400 | 30400 | 92 |
| 374 | 20240221 | 130200 | 5007477550 | 30400 | 30400 | 30400 | 30400 | 74 |
| 375 | 20240221 | 130100 | 5005227950 | 30400 | 30400 | 30400 | 30350 | 76 |
| 376 | 20240221 | 130000 | 5002917750 | 30400 | 30400 | 30400 | 30350 | 152 |
| 377 | 20240221 | 125900 | 4998297000 | 30400 | 30400 | 30400 | 30400 | 108 |
| 378 | 20240221 | 125800 | 4995013800 | 30350 | 30400 | 30450 | 30350 | 1211 |
| 379 | 20240221 | 125700 | 4958212050 | 30450 | 30450 | 30450 | 30400 | 190 |
| 380 | 20240221 | 125600 | 4952429800 | 30400 | 30450 | 30450 | 30400 | 104 |
| 381 | 20240221 | 125500 | 4949263450 | 30450 | 30450 | 30450 | 30450 | 52 |
| 382 | 20240221 | 125400 | 4947680050 | 30450 | 30450 | 30450 | 30400 | 87 |
| 383 | 20240221 | 125300 | 4945031050 | 30400 | 30400 | 30450 | 30400 | 120 |
| 384 | 20240221 | 125200 | 4941377900 | 30400 | 30400 | 30400 | 30350 | 129 |
| 385 | 20240221 | 125100 | 4937456700 | 30400 | 30400 | 30400 | 30400 | 61 |
| 386 | 20240221 | 125000 | 4935602300 | 30400 | 30350 | 30400 | 30350 | 89 |
| 387 | 20240221 | 124900 | 4932897600 | 30400 | 30400 | 30400 | 30400 | 103 |
| 388 | 20240221 | 124800 | 4929766400 | 30400 | 30450 | 30450 | 30400 | 1344 |
| 389 | 20240221 | 124700 | 4888863350 | 30450 | 30450 | 30450 | 30400 | 93 |
| 390 | 20240221 | 124600 | 4886032950 | 30450 | 30450 | 30450 | 30400 | 107 |
| 391 | 20240221 | 124500 | 4882775800 | 30450 | 30450 | 30450 | 30450 | 130 |
| 392 | 20240221 | 124400 | 4878817300 | 30450 | 30450 | 30450 | 30450 | 149 |
| 393 | 20240221 | 124300 | 4874280250 | 30450 | 30500 | 30500 | 30450 | 225 |
| 394 | 20240221 | 124200 | 4867427600 | 30450 | 30400 | 30500 | 30400 | 380 |
| 395 | 20240221 | 124100 | 4855866650 | 30350 | 30450 | 30500 | 30350 | 2528 |
| 396 | 20240221 | 124000 | 4779035200 | 30500 | 30500 | 30500 | 30450 | 1051 |
| 397 | 20240221 | 123900 | 4746979750 | 30500 | 30500 | 30500 | 30450 | 333 |
| 398 | 20240221 | 123800 | 4736823550 | 30450 | 30500 | 30500 | 30450 | 121 |
| 399 | 20240221 | 123700 | 4733133300 | 30450 | 30450 | 30500 | 30450 | 879 |
| 400 | 20240221 | 123600 | 4706351250 | 30450 | 30450 | 30450 | 30450 | 116 |
| 401 | 20240221 | 123500 | 4702819050 | 30450 | 30450 | 30450 | 30450 | 86 |
| 402 | 20240221 | 123400 | 4700200350 | 30400 | 30450 | 30450 | 30400 | 161 |
| 403 | 20240221 | 123300 | 4695298000 | 30450 | 30450 | 30450 | 30400 | 290 |
| 404 | 20240221 | 123200 | 4686467550 | 30450 | 30450 | 30450 | 30400 | 62 |
| 405 | 20240221 | 123100 | 4684579850 | 30450 | 30450 | 30450 | 30400 | 114 |
| 406 | 20240221 | 123000 | 4681108850 | 30450 | 30400 | 30450 | 30350 | 119 |
| 407 | 20240221 | 122900 | 4677488650 | 30350 | 30450 | 30450 | 30350 | 137 |
| 408 | 20240221 | 122800 | 4673324900 | 30450 | 30400 | 30450 | 30400 | 934 |
| 409 | 20240221 | 122700 | 4644928800 | 30450 | 30450 | 30500 | 30450 | 768 |
| 410 | 20240221 | 122600 | 4621537750 | 30450 | 30500 | 30500 | 30450 | 2125 |
| 411 | 20240221 | 122500 | 4556729300 | 30450 | 30500 | 30500 | 30450 | 1121 |
| 412 | 20240221 | 122400 | 4522591900 | 30500 | 30500 | 30500 | 30450 | 79 |
| 413 | 20240221 | 122300 | 4520182550 | 30500 | 30500 | 30500 | 30450 | 134 |
| 414 | 20240221 | 122200 | 4516095700 | 30500 | 30500 | 30500 | 30500 | 629 |
| 415 | 20240221 | 122100 | 4496911200 | 30500 | 30500 | 30500 | 30500 | 64 |
| 416 | 20240221 | 122000 | 4494959200 | 30500 | 30500 | 30550 | 30500 | 677 |
| 417 | 20240221 | 121900 | 4474305100 | 30500 | 30550 | 30550 | 30500 | 123 |
| 418 | 20240221 | 121800 | 4470547600 | 30550 | 30550 | 30550 | 30550 | 55 |
| 419 | 20240221 | 121700 | 4468867350 | 30550 | 30550 | 30550 | 30450 | 3045 |
| 420 | 20240221 | 121600 | 4375902200 | 30550 | 30500 | 30550 | 30450 | 3049 |
| 421 | 20240221 | 121500 | 4282906850 | 30450 | 30500 | 30500 | 30450 | 125 |
| 422 | 20240221 | 121400 | 4279095850 | 30500 | 30400 | 30500 | 30400 | 2886 |
| 423 | 20240221 | 121300 | 4191207950 | 30450 | 30450 | 30450 | 30400 | 605 |
| 424 | 20240221 | 121200 | 4172788300 | 30450 | 30400 | 30450 | 30400 | 1321 |
| 425 | 20240221 | 121100 | 4132610850 | 30400 | 30400 | 30400 | 30400 | 94 |
| 426 | 20240221 | 121000 | 4129753250 | 30400 | 30400 | 30400 | 30350 | 184 |
| 427 | 20240221 | 120900 | 4124159700 | 30400 | 30350 | 30400 | 30350 | 145 |
| 428 | 20240221 | 120800 | 4119752200 | 30350 | 30400 | 30400 | 30350 | 328 |
| 429 | 20240221 | 120700 | 4109791150 | 30400 | 30400 | 30400 | 30400 | 61 |
| 430 | 20240221 | 120600 | 4107936750 | 30400 | 30400 | 30400 | 30350 | 111 |
| 431 | 20240221 | 120500 | 4104562850 | 30400 | 30400 | 30400 | 30400 | 487 |
| 432 | 20240221 | 120400 | 4089758050 | 30350 | 30400 | 30400 | 30350 | 289 |
| 433 | 20240221 | 120300 | 4080972600 | 30400 | 30350 | 30400 | 30350 | 567 |
| 434 | 20240221 | 120200 | 4063736000 | 30400 | 30400 | 30400 | 30350 | 370 |
| 435 | 20240221 | 120100 | 4052488350 | 30400 | 30400 | 30400 | 30350 | 129 |
| 436 | 20240221 | 120000 | 4048566900 | 30400 | 30350 | 30400 | 30350 | 111 |
| 437 | 20240221 | 115900 | 4045192800 | 30400 | 30350 | 30400 | 30350 | 94 |
| 438 | 20240221 | 115800 | 4042338650 | 30300 | 30400 | 30400 | 30300 | 335 |
| 439 | 20240221 | 115700 | 4032169900 | 30350 | 30400 | 30400 | 30350 | 109 |
| 440 | 20240221 | 115600 | 4028857000 | 30400 | 30350 | 30400 | 30350 | 17 |
| 441 | 20240221 | 115500 | 4028340650 | 30350 | 30400 | 30400 | 30350 | 86 |
| 442 | 20240221 | 115400 | 4025726650 | 30400 | 30400 | 30400 | 30350 | 178 |
| 443 | 20240221 | 115300 | 4020316350 | 30400 | 30400 | 30400 | 30350 | 630 |
| 444 | 20240221 | 115200 | 4001189850 | 30350 | 30400 | 30400 | 30350 | 57 |
| 445 | 20240221 | 115100 | 3999458100 | 30400 | 30400 | 30400 | 30350 | 272 |
| 446 | 20240221 | 115000 | 3991189500 | 30350 | 30400 | 30400 | 30350 | 467 |
| 447 | 20240221 | 114900 | 3976994100 | 30400 | 30400 | 30400 | 30350 | 167 |
| 448 | 20240221 | 114800 | 3971919200 | 30400 | 30400 | 30400 | 30350 | 260 |
| 449 | 20240221 | 114700 | 3964023900 | 30350 | 30400 | 30400 | 30350 | 109 |
| 450 | 20240221 | 114600 | 3960711000 | 30350 | 30400 | 30400 | 30350 | 290 |
| 451 | 20240221 | 114500 | 3951904150 | 30400 | 30400 | 30400 | 30350 | 97 |
| 452 | 20240221 | 114400 | 3948955600 | 30400 | 30400 | 30400 | 30350 | 66 |
| 453 | 20240221 | 114300 | 3946949450 | 30400 | 30400 | 30400 | 30350 | 319 |
| 454 | 20240221 | 114200 | 3937252050 | 30400 | 30400 | 30400 | 30350 | 298 |
| 455 | 20240221 | 114100 | 3928193900 | 30400 | 30450 | 30450 | 30400 | 352 |
| 456 | 20240221 | 114000 | 3917491000 | 30450 | 30450 | 30450 | 30400 | 1171 |
| 457 | 20240221 | 113900 | 3881887850 | 30450 | 30450 | 30450 | 30400 | 1572 |
| 458 | 20240221 | 113800 | 3834020700 | 30450 | 30450 | 30450 | 30400 | 144 |
| 459 | 20240221 | 113700 | 3829639150 | 30450 | 30400 | 30450 | 30400 | 125 |
| 460 | 20240221 | 113600 | 3825834150 | 30400 | 30400 | 30450 | 30400 | 104 |
| 461 | 20240221 | 113500 | 3822671050 | 30400 | 30350 | 30400 | 30350 | 121 |
| 462 | 20240221 | 113400 | 3818993000 | 30350 | 30350 | 30400 | 30350 | 62 |
| 463 | 20240221 | 113300 | 3817108600 | 30400 | 30400 | 30400 | 30350 | 95 |
| 464 | 20240221 | 113200 | 3814220850 | 30400 | 30400 | 30450 | 30350 | 343 |
| 465 | 20240221 | 113100 | 3803793000 | 30450 | 30400 | 30450 | 30350 | 123 |
| 466 | 20240221 | 113000 | 3800048500 | 30400 | 30400 | 30450 | 30400 | 100 |
| 467 | 20240221 | 112900 | 3797006800 | 30400 | 30400 | 30450 | 30400 | 317 |
| 468 | 20240221 | 112800 | 3787366050 | 30400 | 30350 | 30400 | 30350 | 116 |
| 469 | 20240221 | 112700 | 3783839950 | 30350 | 30350 | 30400 | 30350 | 89 |
| 470 | 20240221 | 112600 | 3781136650 | 30300 | 30400 | 30400 | 30300 | 1501 |
| 471 | 20240221 | 112500 | 3735636500 | 30400 | 30400 | 30400 | 30350 | 632 |
| 472 | 20240221 | 112400 | 3716450900 | 30400 | 30400 | 30450 | 30400 | 181 |
| 473 | 20240221 | 112300 | 3710943950 | 30400 | 30450 | 30500 | 30400 | 759 |
| 474 | 20240221 | 112200 | 3687857850 | 30500 | 30400 | 30500 | 30400 | 180 |
| 475 | 20240221 | 112100 | 3682376300 | 30450 | 30400 | 30500 | 30400 | 208 |
| 476 | 20240221 | 112000 | 3676036550 | 30400 | 30450 | 30500 | 30400 | 242 |
| 477 | 20240221 | 111900 | 3668664300 | 30450 | 30450 | 30500 | 30450 | 1755 |
| 478 | 20240221 | 111800 | 3615169150 | 30450 | 30500 | 30500 | 30450 | 179 |
| 479 | 20240221 | 111700 | 3609709900 | 30500 | 30500 | 30500 | 30450 | 356 |
| 480 | 20240221 | 111600 | 3598853650 | 30500 | 30450 | 30500 | 30450 | 122 |
| 481 | 20240221 | 111500 | 3595133750 | 30500 | 30500 | 30550 | 30450 | 1114 |
| 482 | 20240221 | 111400 | 3561119450 | 30500 | 30500 | 30500 | 30450 | 912 |
| 483 | 20240221 | 111300 | 3533321600 | 30550 | 30500 | 30550 | 30500 | 1179 |
| 484 | 20240221 | 111200 | 3497346800 | 30500 | 30500 | 30500 | 30450 | 244 |
| 485 | 20240221 | 111100 | 3489907650 | 30450 | 30500 | 30500 | 30450 | 1570 |
| 486 | 20240221 | 111000 | 3442048700 | 30500 | 30500 | 30500 | 30450 | 507 |
| 487 | 20240221 | 110900 | 3426585550 | 30500 | 30450 | 30500 | 30450 | 1847 |
| 488 | 20240221 | 110800 | 3370258950 | 30450 | 30400 | 30450 | 30350 | 730 |
| 489 | 20240221 | 110700 | 3348037800 | 30400 | 30400 | 30400 | 30350 | 512 |
| 490 | 20240221 | 110600 | 3332475500 | 30400 | 30350 | 30400 | 30300 | 264 |
| 491 | 20240221 | 110500 | 3324462450 | 30350 | 30350 | 30350 | 30300 | 370 |
| 492 | 20240221 | 110400 | 3313233200 | 30400 | 30300 | 30400 | 30300 | 658 |
| 493 | 20240221 | 110300 | 3293255300 | 30350 | 30300 | 30350 | 30250 | 103 |
| 494 | 20240221 | 110200 | 3290133600 | 30350 | 30300 | 30400 | 30300 | 867 |
| 495 | 20240221 | 110100 | 3263829150 | 30350 | 30300 | 30350 | 30250 | 122 |
| 496 | 20240221 | 110000 | 3260130550 | 30350 | 30250 | 30350 | 30250 | 315 |
| 497 | 20240221 | 105900 | 3250589650 | 30250 | 30200 | 30300 | 30200 | 474 |
| 498 | 20240221 | 105800 | 3236232400 | 30200 | 30200 | 30200 | 30150 | 103 |
| 499 | 20240221 | 105700 | 3233123250 | 30150 | 30250 | 30250 | 30150 | 183 |
| 500 | 20240221 | 105600 | 3227599450 | 30250 | 30300 | 30300 | 30150 | 513 |
| 501 | 20240221 | 105500 | 3212107650 | 30300 | 30250 | 30300 | 30250 | 399 |
| 502 | 20240221 | 105400 | 3200031850 | 30300 | 30350 | 30350 | 30250 | 354 |
| 503 | 20240221 | 105300 | 3189316100 | 30300 | 30350 | 30400 | 30300 | 1305 |
| 504 | 20240221 | 105200 | 3149772250 | 30300 | 30350 | 30400 | 30300 | 299 |
| 505 | 20240221 | 105100 | 3140696150 | 30350 | 30450 | 30450 | 30350 | 2410 |
| 506 | 20240221 | 105000 | 3067475500 | 30450 | 30450 | 30500 | 30400 | 297 |
| 507 | 20240221 | 104900 | 3058423450 | 30450 | 30500 | 30500 | 30450 | 1456 |
| 508 | 20240221 | 104800 | 3014063050 | 30500 | 30500 | 30550 | 30450 | 4188 |
| 509 | 20240221 | 104700 | 2886310950 | 30450 | 30400 | 30450 | 30400 | 1995 |
| 510 | 20240221 | 104600 | 2825606750 | 30400 | 30350 | 30400 | 30300 | 1674 |
| 511 | 20240221 | 104500 | 2774793400 | 30400 | 30300 | 30400 | 30250 | 2396 |
| 512 | 20240221 | 104400 | 2702118150 | 30300 | 30250 | 30300 | 30250 | 491 |
| 513 | 20240221 | 104300 | 2687241350 | 30300 | 30250 | 30300 | 30250 | 2053 |
| 514 | 20240221 | 104200 | 2625080100 | 30200 | 30250 | 30250 | 30200 | 1211 |
| 515 | 20240221 | 104100 | 2588447700 | 30250 | 30250 | 30250 | 30200 | 249 |
| 516 | 20240221 | 104000 | 2580922250 | 30250 | 30150 | 30250 | 30150 | 248 |
| 517 | 20240221 | 103900 | 2573421700 | 30150 | 30200 | 30250 | 30150 | 606 |
| 518 | 20240221 | 103800 | 2555122550 | 30200 | 30150 | 30200 | 30150 | 746 |
| 519 | 20240221 | 103700 | 2532596800 | 30200 | 30150 | 30200 | 30150 | 517 |
| 520 | 20240221 | 103600 | 2517000950 | 30150 | 30150 | 30150 | 30100 | 300 |
| 521 | 20240221 | 103500 | 2507966750 | 30150 | 30150 | 30150 | 30100 | 360 |
| 522 | 20240221 | 103400 | 2497113750 | 30150 | 30150 | 30150 | 30100 | 119 |
| 523 | 20240221 | 103300 | 2493527150 | 30150 | 30150 | 30200 | 30150 | 187 |
| 524 | 20240221 | 103200 | 2487880800 | 30150 | 30150 | 30200 | 30150 | 117 |
| 525 | 20240221 | 103100 | 2484352500 | 30100 | 30050 | 30150 | 30050 | 69 |
| 526 | 20240221 | 103000 | 2482272650 | 30150 | 30200 | 30200 | 30050 | 362 |
| 527 | 20240221 | 102900 | 2471360400 | 30150 | 30150 | 30200 | 30100 | 2417 |
| 528 | 20240221 | 102800 | 2398531200 | 30100 | 30150 | 30200 | 30100 | 1338 |
| 529 | 20240221 | 102700 | 2358230250 | 30150 | 30100 | 30150 | 30100 | 195 |
| 530 | 20240221 | 102600 | 2352351350 | 30150 | 30200 | 30200 | 30100 | 156 |
| 531 | 20240221 | 102500 | 2347646050 | 30200 | 30200 | 30250 | 30100 | 1324 |
| 532 | 20240221 | 102400 | 2307684050 | 30200 | 30250 | 30250 | 30200 | 251 |
| 533 | 20240221 | 102300 | 2300094550 | 30250 | 30200 | 30250 | 30200 | 54 |
| 534 | 20240221 | 102200 | 2298462150 | 30250 | 30200 | 30250 | 30150 | 2045 |
| 535 | 20240221 | 102100 | 2236700350 | 30200 | 30150 | 30200 | 30100 | 266 |
| 536 | 20240221 | 102000 | 2228680700 | 30150 | 30150 | 30200 | 30150 | 202 |
| 537 | 20240221 | 101900 | 2222589000 | 30100 | 30150 | 30200 | 30100 | 327 |
| 538 | 20240221 | 101800 | 2212734900 | 30150 | 30050 | 30150 | 30050 | 1758 |
| 539 | 20240221 | 101700 | 2159848900 | 30050 | 30050 | 30100 | 30050 | 259 |
| 540 | 20240221 | 101600 | 2152064150 | 30050 | 30000 | 30100 | 30000 | 1409 |
| 541 | 20240221 | 101500 | 2109672850 | 30000 | 30050 | 30050 | 29950 | 453 |
| 542 | 20240221 | 101400 | 2096075200 | 30050 | 30000 | 30050 | 30000 | 331 |
| 543 | 20240221 | 101300 | 2086143000 | 29950 | 29950 | 30000 | 29950 | 108 |
| 544 | 20240221 | 101200 | 2082903700 | 29950 | 30000 | 30000 | 29950 | 145 |
| 545 | 20240221 | 101100 | 2078559150 | 30000 | 29950 | 30000 | 29950 | 1794 |
| 546 | 20240221 | 101000 | 2024823850 | 29950 | 29950 | 29950 | 29900 | 276 |
| 547 | 20240221 | 100900 | 2016564050 | 29950 | 30000 | 30000 | 29950 | 720 |
| 548 | 20240221 | 100800 | 1994998450 | 30000 | 30000 | 30000 | 29950 | 107 |
| 549 | 20240221 | 100700 | 1991788600 | 30000 | 29950 | 30000 | 29950 | 314 |
| 550 | 20240221 | 100600 | 1982370700 | 30000 | 30000 | 30000 | 29950 | 133 |
| 551 | 20240221 | 100500 | 1978380950 | 29950 | 29950 | 29950 | 29900 | 412 |
| 552 | 20240221 | 100400 | 1966046550 | 29950 | 29950 | 29950 | 29900 | 139 |
| 553 | 20240221 | 100300 | 1961887600 | 29950 | 29950 | 29950 | 29950 | 136 |
| 554 | 20240221 | 100200 | 1957814400 | 29900 | 29950 | 29950 | 29900 | 342 |
| 555 | 20240221 | 100100 | 1947588000 | 29950 | 29950 | 29950 | 29900 | 37 |
| 556 | 20240221 | 100000 | 1946480100 | 29900 | 29950 | 30000 | 29900 | 256 |
| 557 | 20240221 | 095900 | 1938812350 | 29950 | 29950 | 29950 | 29800 | 1066 |
| 558 | 20240221 | 095800 | 1907026150 | 30000 | 30000 | 30000 | 29950 | 52 |
| 559 | 20240221 | 095700 | 1905466850 | 30000 | 29950 | 30000 | 29950 | 55 |
| 560 | 20240221 | 095600 | 1903817950 | 29950 | 30000 | 30000 | 29950 | 227 |
| 561 | 20240221 | 095500 | 1897008200 | 29950 | 29950 | 30000 | 29950 | 738 |
| 562 | 20240221 | 095400 | 1874904650 | 29950 | 29950 | 29950 | 29800 | 729 |
| 563 | 20240221 | 095300 | 1853145850 | 29950 | 29850 | 29950 | 29850 | 494 |
| 564 | 20240221 | 095200 | 1838393900 | 29850 | 29900 | 29950 | 29850 | 1321 |
| 565 | 20240221 | 095100 | 1798925000 | 29900 | 29900 | 29900 | 29900 | 678 |
| 566 | 20240221 | 095000 | 1778652800 | 29850 | 29850 | 29900 | 29800 | 2243 |
| 567 | 20240221 | 094900 | 1711692550 | 29850 | 29900 | 29900 | 29850 | 326 |
| 568 | 20240221 | 094800 | 1701947100 | 29850 | 29850 | 29850 | 29800 | 485 |
| 569 | 20240221 | 094700 | 1687470100 | 29850 | 29850 | 29850 | 29800 | 54 |
| 570 | 20240221 | 094600 | 1685858400 | 29800 | 29850 | 29850 | 29750 | 1683 |
| 571 | 20240221 | 094500 | 1635775250 | 29800 | 29850 | 29900 | 29800 | 625 |
| 572 | 20240221 | 094400 | 1617137000 | 29850 | 29900 | 29900 | 29800 | 344 |
| 573 | 20240221 | 094300 | 1606868350 | 29900 | 29900 | 29900 | 29850 | 439 |
| 574 | 20240221 | 094200 | 1593742500 | 29900 | 29900 | 29900 | 29850 | 205 |
| 575 | 20240221 | 094100 | 1587620950 | 29900 | 29900 | 29900 | 29850 | 269 |
| 576 | 20240221 | 094000 | 1579583250 | 29800 | 29900 | 29900 | 29750 | 1363 |
| 577 | 20240221 | 093900 | 1538964850 | 29850 | 29900 | 29900 | 29850 | 468 |
| 578 | 20240221 | 093800 | 1524992550 | 29900 | 29900 | 29900 | 29850 | 444 |
| 579 | 20240221 | 093700 | 1511732300 | 29900 | 29950 | 29950 | 29850 | 574 |
| 580 | 20240221 | 093600 | 1494593000 | 29950 | 30000 | 30000 | 29900 | 178 |
| 581 | 20240221 | 093500 | 1489264100 | 30000 | 30000 | 30000 | 29900 | 776 |
| 582 | 20240221 | 093400 | 1466060950 | 30000 | 30000 | 30000 | 29950 | 745 |
| 583 | 20240221 | 093300 | 1443739900 | 30000 | 30050 | 30050 | 29950 | 302 |
| 584 | 20240221 | 093200 | 1434684150 | 30050 | 30000 | 30050 | 30000 | 209 |
| 585 | 20240221 | 093100 | 1428412400 | 30000 | 29950 | 30050 | 29950 | 208 |
| 586 | 20240221 | 093000 | 1422174000 | 29950 | 30050 | 30050 | 29900 | 1192 |
| 587 | 20240221 | 092900 | 1386463800 | 30050 | 30050 | 30050 | 29950 | 904 |
| 588 | 20240221 | 092800 | 1359333450 | 30000 | 30000 | 30050 | 30000 | 149 |
| 589 | 20240221 | 092700 | 1354862750 | 30050 | 29900 | 30050 | 29850 | 1531 |
| 590 | 20240221 | 092600 | 1309060050 | 29850 | 29800 | 29900 | 29800 | 3608 |
| 591 | 20240221 | 092500 | 1201396250 | 29850 | 29900 | 29900 | 29850 | 957 |
| 592 | 20240221 | 092400 | 1172826550 | 29900 | 29900 | 30000 | 29900 | 101 |
| 593 | 20240221 | 092300 | 1169802850 | 30000 | 29950 | 30000 | 29900 | 413 |
| 594 | 20240221 | 092200 | 1157429400 | 29900 | 29950 | 29950 | 29900 | 356 |
| 595 | 20240221 | 092100 | 1146782100 | 29950 | 30000 | 30000 | 29900 | 2660 |
| 596 | 20240221 | 092000 | 1067028750 | 30000 | 30150 | 30250 | 30000 | 5308 |
| 597 | 20240221 | 091900 | 907023700 | 30200 | 30150 | 30250 | 30050 | 1594 |
| 598 | 20240221 | 091800 | 858898600 | 30150 | 30000 | 30200 | 30000 | 2450 |
| 599 | 20240221 | 091700 | 785236750 | 30000 | 30050 | 30050 | 29900 | 2037 |
| 600 | 20240221 | 091600 | 724137450 | 30100 | 30100 | 30150 | 30100 | 217 |
| 601 | 20240221 | 091500 | 717605050 | 30100 | 29900 | 30100 | 29900 | 306 |
| 602 | 20240221 | 091400 | 708418550 | 30100 | 29900 | 30100 | 29900 | 3352 |
| 603 | 20240221 | 091300 | 608116550 | 29900 | 29800 | 29950 | 29800 | 114 |
| 604 | 20240221 | 091200 | 604717750 | 29750 | 29900 | 29950 | 29750 | 1215 |
| 605 | 20240221 | 091100 | 568488000 | 29750 | 29950 | 29950 | 29750 | 4373 |
| 606 | 20240221 | 091000 | 438302900 | 29950 | 29800 | 29950 | 29800 | 1017 |
| 607 | 20240221 | 090900 | 407995250 | 29950 | 29950 | 29950 | 29900 | 530 |
| 608 | 20240221 | 090800 | 392131000 | 29800 | 29950 | 29950 | 29800 | 1296 |
| 609 | 20240221 | 090700 | 353445100 | 29950 | 30000 | 30000 | 29850 | 577 |
| 610 | 20240221 | 090600 | 336172650 | 30000 | 30000 | 30000 | 29950 | 1116 |
| 611 | 20240221 | 090500 | 302746600 | 30000 | 30000 | 30000 | 29950 | 584 |
| 612 | 20240221 | 090400 | 285226850 | 29900 | 30000 | 30000 | 29850 | 1225 |
| 613 | 20240221 | 090300 | 248610350 | 30000 | 29800 | 30000 | 29750 | 2892 |
| 614 | 20240221 | 090200 | 162190800 | 29750 | 29600 | 29750 | 29600 | 2257 |
| 615 | 20240221 | 090100 | 95174800 | 29600 | 29600 | 29600 | 29500 | 1126 |
| 616 | 20240221 | 090000 | 61928500 | 29600 | 29650 | 29700 | 29550 | 2071 |