34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 191900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 7822 |
| 3 | 20240221 | 191800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 4 | 20240221 | 191700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 5 | 20240221 | 191600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 6 | 20240221 | 191500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 7 | 20240221 | 191400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 8 | 20240221 | 191300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 9 | 20240221 | 191200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 10 | 20240221 | 191100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 11 | 20240221 | 191000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 12 | 20240221 | 190900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 13 | 20240221 | 190800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 14 | 20240221 | 190700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 15 | 20240221 | 190600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 16 | 20240221 | 190500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 17 | 20240221 | 190400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 18 | 20240221 | 190300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 19 | 20240221 | 190200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 20 | 20240221 | 190100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 21 | 20240221 | 190000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 22 | 20240221 | 185900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 23 | 20240221 | 185800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 24 | 20240221 | 185700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 25 | 20240221 | 185600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 26 | 20240221 | 185500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 27 | 20240221 | 185400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 28 | 20240221 | 185300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 29 | 20240221 | 185200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 30 | 20240221 | 185100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 31 | 20240221 | 185000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 32 | 20240221 | 184900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 7822 |
| 33 | 20240221 | 184800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 34 | 20240221 | 184700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 35 | 20240221 | 184600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 36 | 20240221 | 184500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 37 | 20240221 | 184400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 38 | 20240221 | 184300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 39 | 20240221 | 184200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 40 | 20240221 | 184100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 41 | 20240221 | 184000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 42 | 20240221 | 183900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 43 | 20240221 | 183800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 44 | 20240221 | 183700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 45 | 20240221 | 183600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 46 | 20240221 | 183500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 47 | 20240221 | 183400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 48 | 20240221 | 183300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 49 | 20240221 | 183200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 50 | 20240221 | 183100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 51 | 20240221 | 183000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 52 | 20240221 | 182900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 53 | 20240221 | 182800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 54 | 20240221 | 182700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 55 | 20240221 | 182600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 56 | 20240221 | 182500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 57 | 20240221 | 182400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 58 | 20240221 | 182300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 59 | 20240221 | 182200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 60 | 20240221 | 182100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 61 | 20240221 | 182000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 62 | 20240221 | 181900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 7822 |
| 63 | 20240221 | 181800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 64 | 20240221 | 181700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 65 | 20240221 | 181600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 66 | 20240221 | 181500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 67 | 20240221 | 181400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 68 | 20240221 | 181300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 69 | 20240221 | 181200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 70 | 20240221 | 181100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 71 | 20240221 | 181000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 72 | 20240221 | 180900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 73 | 20240221 | 180800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 74 | 20240221 | 180700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 75 | 20240221 | 180600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 76 | 20240221 | 180500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 77 | 20240221 | 180400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 78 | 20240221 | 180300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 79 | 20240221 | 180200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 80 | 20240221 | 180100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 81 | 20240221 | 180000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 82 | 20240221 | 175900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 83 | 20240221 | 175800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 84 | 20240221 | 175700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 85 | 20240221 | 175600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 86 | 20240221 | 175500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 87 | 20240221 | 175400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 88 | 20240221 | 175300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 89 | 20240221 | 175200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 90 | 20240221 | 175100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 91 | 20240221 | 175000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 92 | 20240221 | 174900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 7822 |
| 93 | 20240221 | 174800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 94 | 20240221 | 174700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 95 | 20240221 | 174600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 96 | 20240221 | 174500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 97 | 20240221 | 174400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 98 | 20240221 | 174300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 99 | 20240221 | 174200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 100 | 20240221 | 174100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 101 | 20240221 | 174000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 102 | 20240221 | 173900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 103 | 20240221 | 173800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 104 | 20240221 | 173700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 105 | 20240221 | 173600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 106 | 20240221 | 173500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 107 | 20240221 | 173400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 108 | 20240221 | 173300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 109 | 20240221 | 173200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 110 | 20240221 | 173100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 111 | 20240221 | 173000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 112 | 20240221 | 172900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 113 | 20240221 | 172800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 114 | 20240221 | 172700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 115 | 20240221 | 172600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 116 | 20240221 | 172500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 117 | 20240221 | 172400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 118 | 20240221 | 172300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 119 | 20240221 | 172200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 120 | 20240221 | 172100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 121 | 20240221 | 172000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 122 | 20240221 | 171900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 7822 |
| 123 | 20240221 | 171800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 124 | 20240221 | 171700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 125 | 20240221 | 171600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 126 | 20240221 | 171500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 127 | 20240221 | 171400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 128 | 20240221 | 171300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 129 | 20240221 | 171200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 130 | 20240221 | 171100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 131 | 20240221 | 171000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 132 | 20240221 | 170900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 133 | 20240221 | 170800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 134 | 20240221 | 170700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 135 | 20240221 | 170600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 136 | 20240221 | 170500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 137 | 20240221 | 170400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 138 | 20240221 | 170300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 139 | 20240221 | 170200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 140 | 20240221 | 170100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 141 | 20240221 | 170000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 142 | 20240221 | 165900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 143 | 20240221 | 165800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 144 | 20240221 | 165700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 145 | 20240221 | 165600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 146 | 20240221 | 165500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 147 | 20240221 | 165400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 148 | 20240221 | 165300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 149 | 20240221 | 165200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 150 | 20240221 | 165100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 151 | 20240221 | 165000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 152 | 20240221 | 164900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 7822 |
| 153 | 20240221 | 164800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 154 | 20240221 | 164700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 155 | 20240221 | 164600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 156 | 20240221 | 164500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 157 | 20240221 | 164400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 158 | 20240221 | 164300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 159 | 20240221 | 164200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 160 | 20240221 | 164100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 161 | 20240221 | 164000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 162 | 20240221 | 163900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 163 | 20240221 | 163800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 164 | 20240221 | 163700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 165 | 20240221 | 163600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 166 | 20240221 | 163500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 167 | 20240221 | 163400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 168 | 20240221 | 163300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 169 | 20240221 | 163200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 170 | 20240221 | 163100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 171 | 20240221 | 163000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 172 | 20240221 | 162900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 173 | 20240221 | 162800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 174 | 20240221 | 162700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 175 | 20240221 | 162600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 176 | 20240221 | 162500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 177 | 20240221 | 162400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 178 | 20240221 | 162300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 179 | 20240221 | 162200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 180 | 20240221 | 162100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 181 | 20240221 | 162000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 182 | 20240221 | 161900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 7822 |
| 183 | 20240221 | 161800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 184 | 20240221 | 161700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 185 | 20240221 | 161600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 186 | 20240221 | 161500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 187 | 20240221 | 161400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 188 | 20240221 | 161300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 189 | 20240221 | 161200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 190 | 20240221 | 161100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 191 | 20240221 | 161000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 192 | 20240221 | 160900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 193 | 20240221 | 160800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 194 | 20240221 | 160700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 195 | 20240221 | 160600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 196 | 20240221 | 160500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 197 | 20240221 | 160400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 198 | 20240221 | 160300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 199 | 20240221 | 160200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 200 | 20240221 | 160100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 201 | 20240221 | 160000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 202 | 20240221 | 155900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 203 | 20240221 | 155800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 204 | 20240221 | 155700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 205 | 20240221 | 155600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 206 | 20240221 | 155500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 207 | 20240221 | 155400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 208 | 20240221 | 155300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 209 | 20240221 | 155200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 210 | 20240221 | 155100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 211 | 20240221 | 155000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 212 | 20240221 | 154900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 7822 |
| 213 | 20240221 | 154800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 214 | 20240221 | 154700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 215 | 20240221 | 154600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 216 | 20240221 | 154500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 217 | 20240221 | 154400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 218 | 20240221 | 154300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 219 | 20240221 | 154200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 220 | 20240221 | 154100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 221 | 20240221 | 154000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 222 | 20240221 | 153900 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 223 | 20240221 | 153800 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 224 | 20240221 | 153700 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 225 | 20240221 | 153600 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 226 | 20240221 | 153500 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 227 | 20240221 | 153400 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 228 | 20240221 | 153300 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 229 | 20240221 | 153200 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 230 | 20240221 | 153100 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 231 | 20240221 | 153000 | 14994389800 | 31150 | 31150 | 31150 | 31150 | 7822 |
| 232 | 20240221 | 152900 | 14750734500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 233 | 20240221 | 152800 | 14750734500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 234 | 20240221 | 152700 | 14750734500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 235 | 20240221 | 152600 | 14750734500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 236 | 20240221 | 152500 | 14750734500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 237 | 20240221 | 152400 | 14750734500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 238 | 20240221 | 152300 | 14750734500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 239 | 20240221 | 152200 | 14750734500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 240 | 20240221 | 152100 | 14750734500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 241 | 20240221 | 152000 | 14750734500 | 31100 | 31100 | 31100 | 31100 | 0 |
| 242 | 20240221 | 151900 | 14750734500 | 31100 | 31150 | 31150 | 31100 | 1082 |
| 243 | 20240221 | 151800 | 14717072550 | 31150 | 31100 | 31150 | 31100 | 2127 |
| 244 | 20240221 | 151700 | 14650887900 | 31150 | 31100 | 31150 | 31100 | 274 |
| 245 | 20240221 | 151600 | 14642357700 | 31100 | 31100 | 31150 | 31100 | 1012 |
| 246 | 20240221 | 151500 | 14610883550 | 31100 | 31150 | 31150 | 31100 | 1659 |
| 247 | 20240221 | 151400 | 14559240600 | 31100 | 31100 | 31150 | 31050 | 487 |
| 248 | 20240221 | 151300 | 14544099450 | 31050 | 31150 | 31150 | 31050 | 652 |
| 249 | 20240221 | 151200 | 14523832650 | 31150 | 31150 | 31150 | 31100 | 2574 |
| 250 | 20240221 | 151100 | 14443693550 | 31100 | 31150 | 31200 | 31100 | 1092 |
| 251 | 20240221 | 151000 | 14409688700 | 31200 | 31150 | 31200 | 31100 | 896 |
| 252 | 20240221 | 150900 | 14381781150 | 31150 | 31150 | 31200 | 31150 | 605 |
| 253 | 20240221 | 150800 | 14362929550 | 31150 | 31150 | 31200 | 31150 | 960 |
| 254 | 20240221 | 150700 | 14332994100 | 31150 | 31100 | 31200 | 31050 | 3371 |
| 255 | 20240221 | 150600 | 14228126200 | 31050 | 31100 | 31100 | 31050 | 745 |
| 256 | 20240221 | 150500 | 14204970150 | 31100 | 31050 | 31100 | 31000 | 2221 |
| 257 | 20240221 | 150400 | 14135989350 | 31050 | 31150 | 31150 | 31050 | 780 |
| 258 | 20240221 | 150300 | 14111728900 | 31150 | 31150 | 31200 | 31050 | 1117 |
| 259 | 20240221 | 150200 | 14077022900 | 31150 | 31100 | 31200 | 31100 | 362 |
| 260 | 20240221 | 150100 | 14065750900 | 31100 | 31100 | 31150 | 31050 | 482 |
| 261 | 20240221 | 150000 | 14050763250 | 31100 | 31100 | 31150 | 31100 | 291 |
| 262 | 20240221 | 145900 | 14041708100 | 31150 | 31150 | 31150 | 31100 | 1194 |
| 263 | 20240221 | 145800 | 14004555650 | 31100 | 31050 | 31100 | 31050 | 142 |
| 264 | 20240221 | 145700 | 14000139500 | 31100 | 31100 | 31100 | 31000 | 558 |
| 265 | 20240221 | 145600 | 13982816750 | 31000 | 31100 | 31150 | 31000 | 3601 |
| 266 | 20240221 | 145500 | 13870912000 | 31100 | 31100 | 31150 | 31100 | 192 |
| 267 | 20240221 | 145400 | 13864937650 | 31150 | 31100 | 31150 | 31100 | 426 |
| 268 | 20240221 | 145300 | 13851676300 | 31050 | 31100 | 31100 | 31050 | 333 |
| 269 | 20240221 | 145200 | 13841330500 | 31050 | 31050 | 31150 | 31050 | 846 |
| 270 | 20240221 | 145100 | 13815022350 | 31100 | 31100 | 31150 | 31050 | 388 |
| 271 | 20240221 | 145000 | 13802950900 | 31100 | 31050 | 31150 | 31050 | 176 |
| 272 | 20240221 | 144900 | 13797477700 | 31050 | 31100 | 31100 | 31050 | 296 |
| 273 | 20240221 | 144800 | 13788281200 | 31100 | 31100 | 31100 | 31050 | 211 |
| 274 | 20240221 | 144700 | 13781720450 | 31100 | 31100 | 31150 | 31100 | 1092 |
| 275 | 20240221 | 144600 | 13747738500 | 31100 | 31100 | 31150 | 31100 | 251 |
| 276 | 20240221 | 144500 | 13739926350 | 31100 | 31100 | 31100 | 31050 | 830 |
| 277 | 20240221 | 144400 | 13714122350 | 31050 | 31050 | 31050 | 31000 | 2228 |
| 278 | 20240221 | 144300 | 13644944700 | 31100 | 31100 | 31100 | 31000 | 396 |
| 279 | 20240221 | 144200 | 13632648300 | 31050 | 31050 | 31100 | 31050 | 1283 |
| 280 | 20240221 | 144100 | 13592803500 | 31100 | 31100 | 31150 | 31050 | 391 |
| 281 | 20240221 | 144000 | 13580642800 | 31150 | 31100 | 31150 | 31050 | 1094 |
| 282 | 20240221 | 143900 | 13546617300 | 31050 | 31050 | 31100 | 31050 | 831 |
| 283 | 20240221 | 143800 | 13520805500 | 31050 | 31050 | 31200 | 31000 | 4004 |
| 284 | 20240221 | 143700 | 13396150550 | 31000 | 31050 | 31100 | 31000 | 2625 |
| 285 | 20240221 | 143600 | 13314647800 | 31050 | 31150 | 31150 | 31050 | 3196 |
| 286 | 20240221 | 143500 | 13215265250 | 31100 | 31150 | 31150 | 31100 | 144 |
| 287 | 20240221 | 143400 | 13210783700 | 31150 | 31100 | 31150 | 31100 | 882 |
| 288 | 20240221 | 143300 | 13183338150 | 31150 | 31100 | 31150 | 31100 | 298 |
| 289 | 20240221 | 143200 | 13174060200 | 31150 | 31100 | 31150 | 31100 | 759 |
| 290 | 20240221 | 143100 | 13150446200 | 31150 | 31150 | 31150 | 31100 | 365 |
| 291 | 20240221 | 143000 | 13139084350 | 31100 | 31100 | 31150 | 31100 | 348 |
| 292 | 20240221 | 142900 | 13128258750 | 31100 | 31100 | 31150 | 31100 | 669 |
| 293 | 20240221 | 142800 | 13107433850 | 31150 | 31100 | 31150 | 31100 | 551 |
| 294 | 20240221 | 142700 | 13090290950 | 31150 | 31100 | 31150 | 31100 | 541 |
| 295 | 20240221 | 142600 | 13073458600 | 31100 | 31100 | 31150 | 31100 | 207 |
| 296 | 20240221 | 142500 | 13067017250 | 31100 | 31100 | 31150 | 31100 | 592 |
| 297 | 20240221 | 142400 | 13048604250 | 31100 | 31150 | 31200 | 31100 | 1233 |
| 298 | 20240221 | 142300 | 13010222450 | 31100 | 31150 | 31200 | 31100 | 1199 |
| 299 | 20240221 | 142200 | 12972890700 | 31150 | 31150 | 31200 | 31150 | 716 |
| 300 | 20240221 | 142100 | 12950579900 | 31150 | 31200 | 31200 | 31150 | 363 |
| 301 | 20240221 | 142000 | 12939270150 | 31200 | 31200 | 31200 | 31150 | 1934 |
| 302 | 20240221 | 141900 | 12879018600 | 31200 | 31200 | 31200 | 31150 | 1377 |
| 303 | 20240221 | 141800 | 12836068500 | 31200 | 31150 | 31200 | 31150 | 266 |
| 304 | 20240221 | 141700 | 12827778050 | 31150 | 31200 | 31200 | 31150 | 830 |
| 305 | 20240221 | 141600 | 12801918850 | 31150 | 31200 | 31200 | 31150 | 108 |
| 306 | 20240221 | 141500 | 12798553200 | 31150 | 31200 | 31200 | 31150 | 2345 |
| 307 | 20240221 | 141400 | 12725406400 | 31200 | 31200 | 31250 | 31200 | 364 |
| 308 | 20240221 | 141300 | 12714044300 | 31200 | 31200 | 31250 | 31200 | 473 |
| 309 | 20240221 | 141200 | 12699280400 | 31200 | 31200 | 31250 | 31200 | 591 |
| 310 | 20240221 | 141100 | 12680835850 | 31200 | 31200 | 31250 | 31200 | 269 |
| 311 | 20240221 | 141000 | 12672441550 | 31250 | 31200 | 31250 | 31200 | 588 |
| 312 | 20240221 | 140900 | 12654086650 | 31250 | 31200 | 31250 | 31200 | 1232 |
| 313 | 20240221 | 140800 | 12615642800 | 31200 | 31200 | 31200 | 31200 | 1738 |
| 314 | 20240221 | 140700 | 12561417200 | 31200 | 31200 | 31250 | 31150 | 370 |
| 315 | 20240221 | 140600 | 12549875400 | 31200 | 31100 | 31200 | 31100 | 1418 |
| 316 | 20240221 | 140500 | 12505727950 | 31050 | 31050 | 31100 | 31050 | 2404 |
| 317 | 20240221 | 140400 | 12431073700 | 31050 | 31100 | 31100 | 31050 | 810 |
| 318 | 20240221 | 140300 | 12405900600 | 31100 | 31150 | 31150 | 31100 | 2117 |
| 319 | 20240221 | 140200 | 12340055650 | 31150 | 31150 | 31150 | 31100 | 358 |
| 320 | 20240221 | 140100 | 12328914800 | 31150 | 31200 | 31200 | 31100 | 13370 |
| 321 | 20240221 | 140000 | 11911892100 | 31200 | 31250 | 31250 | 31200 | 442 |
| 322 | 20240221 | 135900 | 11898097150 | 31300 | 31250 | 31300 | 31200 | 3285 |
| 323 | 20240221 | 135800 | 11795442500 | 31300 | 31250 | 31300 | 31250 | 387 |
| 324 | 20240221 | 135700 | 11783343000 | 31250 | 31300 | 31300 | 31250 | 110 |
| 325 | 20240221 | 135600 | 11779905050 | 31300 | 31250 | 31300 | 31250 | 297 |
| 326 | 20240221 | 135500 | 11770619350 | 31300 | 31300 | 31350 | 31300 | 3880 |
| 327 | 20240221 | 135400 | 11649170150 | 31300 | 31350 | 31350 | 31300 | 1671 |
| 328 | 20240221 | 135300 | 11596865050 | 31350 | 31400 | 31400 | 31300 | 1674 |
| 329 | 20240221 | 135200 | 11544379150 | 31350 | 31350 | 31350 | 31350 | 485 |
| 330 | 20240221 | 135100 | 11529174400 | 31400 | 31350 | 31400 | 31350 | 192 |
| 331 | 20240221 | 135000 | 11523149200 | 31400 | 31400 | 31400 | 31350 | 548 |
| 332 | 20240221 | 134900 | 11505942200 | 31450 | 31400 | 31450 | 31400 | 132 |
| 333 | 20240221 | 134800 | 11501793500 | 31450 | 31400 | 31450 | 31400 | 254 |
| 334 | 20240221 | 134700 | 11493813100 | 31350 | 31400 | 31400 | 31350 | 162 |
| 335 | 20240221 | 134600 | 11488730600 | 31400 | 31450 | 31450 | 31400 | 552 |
| 336 | 20240221 | 134500 | 11471392300 | 31400 | 31400 | 31450 | 31400 | 212 |
| 337 | 20240221 | 134400 | 11464727400 | 31400 | 31450 | 31450 | 31400 | 1636 |
| 338 | 20240221 | 134300 | 11413352900 | 31400 | 31400 | 31450 | 31350 | 327 |
| 339 | 20240221 | 134200 | 11403094800 | 31400 | 31400 | 31400 | 31350 | 165 |
| 340 | 20240221 | 134100 | 11397915450 | 31400 | 31400 | 31400 | 31350 | 357 |
| 341 | 20240221 | 134000 | 11386714750 | 31350 | 31400 | 31450 | 31350 | 611 |
| 342 | 20240221 | 133900 | 11367531650 | 31350 | 31350 | 31400 | 31350 | 369 |
| 343 | 20240221 | 133800 | 11355946600 | 31350 | 31350 | 31400 | 31350 | 335 |
| 344 | 20240221 | 133700 | 11345431900 | 31350 | 31350 | 31350 | 31300 | 473 |
| 345 | 20240221 | 133600 | 11330620950 | 31350 | 31350 | 31400 | 31350 | 386 |
| 346 | 20240221 | 133500 | 11318515050 | 31350 | 31350 | 31400 | 31350 | 2237 |
| 347 | 20240221 | 133400 | 11248375350 | 31400 | 31400 | 31400 | 31350 | 285 |
| 348 | 20240221 | 133300 | 11239428050 | 31350 | 31400 | 31400 | 31350 | 139 |
| 349 | 20240221 | 133200 | 11235067700 | 31400 | 31400 | 31400 | 31350 | 158 |
| 350 | 20240221 | 133100 | 11230108200 | 31400 | 31350 | 31400 | 31350 | 175 |
| 351 | 20240221 | 133000 | 11224618250 | 31400 | 31350 | 31400 | 31350 | 368 |
| 352 | 20240221 | 132900 | 11213074600 | 31350 | 31400 | 31400 | 31350 | 292 |
| 353 | 20240221 | 132800 | 11203907350 | 31350 | 31350 | 31400 | 31350 | 434 |
| 354 | 20240221 | 132700 | 11190300000 | 31350 | 31350 | 31350 | 31300 | 362 |
| 355 | 20240221 | 132600 | 11178959500 | 31350 | 31350 | 31350 | 31300 | 217 |
| 356 | 20240221 | 132500 | 11172160250 | 31300 | 31350 | 31350 | 31300 | 165 |
| 357 | 20240221 | 132400 | 11166987950 | 31350 | 31350 | 31350 | 31300 | 231 |
| 358 | 20240221 | 132300 | 11159754450 | 31350 | 31350 | 31350 | 31300 | 109 |
| 359 | 20240221 | 132200 | 11156337550 | 31350 | 31300 | 31350 | 31300 | 249 |
| 360 | 20240221 | 132100 | 11148538900 | 31350 | 31350 | 31350 | 31300 | 118 |
| 361 | 20240221 | 132000 | 11144839650 | 31350 | 31400 | 31400 | 31350 | 261 |
| 362 | 20240221 | 131900 | 11136653750 | 31350 | 31350 | 31400 | 31350 | 828 |
| 363 | 20240221 | 131800 | 11110691300 | 31350 | 31400 | 31400 | 31350 | 448 |
| 364 | 20240221 | 131700 | 11096633300 | 31400 | 31350 | 31400 | 31350 | 126 |
| 365 | 20240221 | 131600 | 11092677950 | 31350 | 31350 | 31400 | 31350 | 289 |
| 366 | 20240221 | 131500 | 11083607850 | 31350 | 31400 | 31400 | 31350 | 152 |
| 367 | 20240221 | 131400 | 11078838350 | 31400 | 31400 | 31400 | 31350 | 538 |
| 368 | 20240221 | 131300 | 11061957450 | 31400 | 31400 | 31400 | 31350 | 637 |
| 369 | 20240221 | 131200 | 11041955950 | 31400 | 31350 | 31400 | 31350 | 301 |
| 370 | 20240221 | 131100 | 11032513750 | 31350 | 31350 | 31400 | 31350 | 175 |
| 371 | 20240221 | 131000 | 11027022250 | 31350 | 31400 | 31400 | 31350 | 226 |
| 372 | 20240221 | 130900 | 11019929600 | 31350 | 31350 | 31400 | 31350 | 244 |
| 373 | 20240221 | 130800 | 11012275500 | 31350 | 31400 | 31400 | 31350 | 511 |
| 374 | 20240221 | 130700 | 10996245350 | 31400 | 31350 | 31400 | 31350 | 130 |
| 375 | 20240221 | 130600 | 10992163500 | 31400 | 31400 | 31450 | 31350 | 1617 |
| 376 | 20240221 | 130500 | 10941391650 | 31450 | 31400 | 31450 | 31400 | 1404 |
| 377 | 20240221 | 130400 | 10897298400 | 31400 | 31450 | 31450 | 31400 | 202 |
| 378 | 20240221 | 130300 | 10890946750 | 31400 | 31400 | 31450 | 31400 | 155 |
| 379 | 20240221 | 130200 | 10886077200 | 31350 | 31400 | 31450 | 31350 | 1789 |
| 380 | 20240221 | 130100 | 10829903450 | 31450 | 31450 | 31450 | 31400 | 202 |
| 381 | 20240221 | 130000 | 10823553850 | 31450 | 31400 | 31500 | 31400 | 183 |
| 382 | 20240221 | 125900 | 10817799850 | 31400 | 31400 | 31450 | 31400 | 266 |
| 383 | 20240221 | 125800 | 10809438750 | 31450 | 31400 | 31450 | 31400 | 159 |
| 384 | 20240221 | 125700 | 10804440500 | 31400 | 31400 | 31400 | 31400 | 207 |
| 385 | 20240221 | 125600 | 10797940700 | 31450 | 31400 | 31450 | 31400 | 94 |
| 386 | 20240221 | 125500 | 10794986850 | 31350 | 31400 | 31450 | 31350 | 1188 |
| 387 | 20240221 | 125400 | 10757630150 | 31400 | 31400 | 31400 | 31350 | 355 |
| 388 | 20240221 | 125300 | 10746498200 | 31400 | 31350 | 31400 | 31350 | 186 |
| 389 | 20240221 | 125200 | 10740660800 | 31350 | 31400 | 31400 | 31350 | 280 |
| 390 | 20240221 | 125100 | 10731876650 | 31350 | 31400 | 31400 | 31350 | 168 |
| 391 | 20240221 | 125000 | 10726606150 | 31350 | 31450 | 31450 | 31350 | 172 |
| 392 | 20240221 | 124900 | 10721206850 | 31450 | 31450 | 31500 | 31350 | 236 |
| 393 | 20240221 | 124800 | 10713792950 | 31500 | 31400 | 31500 | 31350 | 373 |
| 394 | 20240221 | 124700 | 10702067400 | 31400 | 31400 | 31500 | 31400 | 391 |
| 395 | 20240221 | 124600 | 10689776500 | 31450 | 31350 | 31450 | 31350 | 25 |
| 396 | 20240221 | 124500 | 10688990900 | 31400 | 31450 | 31450 | 31400 | 311 |
| 397 | 20240221 | 124400 | 10679218400 | 31450 | 31550 | 31550 | 31450 | 485 |
| 398 | 20240221 | 124300 | 10663952350 | 31550 | 31450 | 31550 | 31400 | 2637 |
| 399 | 20240221 | 124200 | 10580900700 | 31500 | 31500 | 31500 | 31450 | 406 |
| 400 | 20240221 | 124100 | 10568114700 | 31500 | 31500 | 31500 | 31450 | 331 |
| 401 | 20240221 | 124000 | 10557690350 | 31500 | 31450 | 31500 | 31450 | 233 |
| 402 | 20240221 | 123900 | 10550355500 | 31500 | 31450 | 31500 | 31450 | 206 |
| 403 | 20240221 | 123800 | 10543869900 | 31450 | 31400 | 31450 | 31400 | 230 |
| 404 | 20240221 | 123700 | 10536636800 | 31400 | 31350 | 31450 | 31350 | 1017 |
| 405 | 20240221 | 123600 | 10504739250 | 31400 | 31400 | 31400 | 31400 | 72 |
| 406 | 20240221 | 123500 | 10502478450 | 31450 | 31350 | 31450 | 31350 | 691 |
| 407 | 20240221 | 123400 | 10480809750 | 31350 | 31400 | 31500 | 31350 | 427 |
| 408 | 20240221 | 123300 | 10467385100 | 31400 | 31450 | 31450 | 31400 | 833 |
| 409 | 20240221 | 123200 | 10441224500 | 31450 | 31350 | 31500 | 31350 | 1891 |
| 410 | 20240221 | 123100 | 10381837300 | 31350 | 31350 | 31400 | 31250 | 2370 |
| 411 | 20240221 | 123000 | 10307536100 | 31350 | 31300 | 31350 | 31250 | 1697 |
| 412 | 20240221 | 122900 | 10254457350 | 31300 | 31250 | 31300 | 31250 | 427 |
| 413 | 20240221 | 122800 | 10241108850 | 31250 | 31300 | 31300 | 31250 | 221 |
| 414 | 20240221 | 122700 | 10234199250 | 31250 | 31200 | 31300 | 31200 | 957 |
| 415 | 20240221 | 122600 | 10204287850 | 31250 | 31200 | 31250 | 31200 | 180 |
| 416 | 20240221 | 122500 | 10198666000 | 31250 | 31250 | 31250 | 31200 | 635 |
| 417 | 20240221 | 122400 | 10178847750 | 31250 | 31200 | 31300 | 31200 | 179 |
| 418 | 20240221 | 122300 | 10173251400 | 31200 | 31300 | 31300 | 31200 | 1334 |
| 419 | 20240221 | 122200 | 10131591000 | 31300 | 31200 | 31300 | 31200 | 661 |
| 420 | 20240221 | 122100 | 10110931000 | 31250 | 31200 | 31250 | 31200 | 1066 |
| 421 | 20240221 | 122000 | 10077640300 | 31200 | 31250 | 31250 | 31200 | 107 |
| 422 | 20240221 | 121900 | 10074298600 | 31250 | 31300 | 31300 | 31200 | 1267 |
| 423 | 20240221 | 121800 | 10034711250 | 31250 | 31350 | 31350 | 31250 | 1141 |
| 424 | 20240221 | 121700 | 9998995250 | 31300 | 31300 | 31350 | 31300 | 706 |
| 425 | 20240221 | 121600 | 9976893800 | 31300 | 31350 | 31350 | 31300 | 1361 |
| 426 | 20240221 | 121500 | 9934258500 | 31400 | 31400 | 31400 | 31400 | 1106 |
| 427 | 20240221 | 121400 | 9899530100 | 31450 | 31400 | 31450 | 31400 | 305 |
| 428 | 20240221 | 121300 | 9889947500 | 31450 | 31450 | 31450 | 31450 | 2145 |
| 429 | 20240221 | 121200 | 9822487250 | 31400 | 31450 | 31500 | 31400 | 963 |
| 430 | 20240221 | 121100 | 9792177250 | 31450 | 31550 | 31550 | 31450 | 2238 |
| 431 | 20240221 | 121000 | 9721737600 | 31550 | 31500 | 31550 | 31450 | 1512 |
| 432 | 20240221 | 120900 | 9674101950 | 31500 | 31500 | 31550 | 31450 | 1255 |
| 433 | 20240221 | 120800 | 9634567700 | 31500 | 31550 | 31550 | 31450 | 883 |
| 434 | 20240221 | 120700 | 9606753500 | 31500 | 31500 | 31500 | 31450 | 702 |
| 435 | 20240221 | 120600 | 9584643600 | 31500 | 31450 | 31550 | 31450 | 2302 |
| 436 | 20240221 | 120500 | 9512139000 | 31500 | 31450 | 31550 | 31400 | 1800 |
| 437 | 20240221 | 120400 | 9455461950 | 31450 | 31500 | 31550 | 31400 | 485 |
| 438 | 20240221 | 120300 | 9440190200 | 31550 | 31450 | 31550 | 31400 | 5124 |
| 439 | 20240221 | 120200 | 9278772650 | 31450 | 31400 | 31500 | 31400 | 6644 |
| 440 | 20240221 | 120100 | 9069725100 | 31400 | 31250 | 31400 | 31250 | 2313 |
| 441 | 20240221 | 120000 | 8997173650 | 31300 | 31250 | 31300 | 31250 | 145 |
| 442 | 20240221 | 115900 | 8992636900 | 31300 | 31300 | 31350 | 31300 | 196 |
| 443 | 20240221 | 115800 | 8986500400 | 31300 | 31300 | 31300 | 31250 | 68 |
| 444 | 20240221 | 115700 | 8984373600 | 31300 | 31300 | 31350 | 31300 | 287 |
| 445 | 20240221 | 115600 | 8975384600 | 31350 | 31250 | 31350 | 31250 | 161 |
| 446 | 20240221 | 115500 | 8970345400 | 31250 | 31300 | 31350 | 31250 | 162 |
| 447 | 20240221 | 115400 | 8965269350 | 31300 | 31250 | 31300 | 31250 | 693 |
| 448 | 20240221 | 115300 | 8943587600 | 31300 | 31250 | 31300 | 31250 | 140 |
| 449 | 20240221 | 115200 | 8939209900 | 31300 | 31250 | 31300 | 31250 | 177 |
| 450 | 20240221 | 115100 | 8933671550 | 31250 | 31300 | 31300 | 31250 | 154 |
| 451 | 20240221 | 115000 | 8928853050 | 31300 | 31300 | 31300 | 31250 | 212 |
| 452 | 20240221 | 114900 | 8922219250 | 31250 | 31300 | 31300 | 31250 | 237 |
| 453 | 20240221 | 114800 | 8914803150 | 31250 | 31250 | 31250 | 31250 | 638 |
| 454 | 20240221 | 114700 | 8894865650 | 31250 | 31250 | 31300 | 31250 | 342 |
| 455 | 20240221 | 114600 | 8884170400 | 31250 | 31250 | 31250 | 31200 | 371 |
| 456 | 20240221 | 114500 | 8872576750 | 31250 | 31300 | 31350 | 31200 | 457 |
| 457 | 20240221 | 114400 | 8858281000 | 31300 | 31300 | 31350 | 31300 | 82 |
| 458 | 20240221 | 114300 | 8855714250 | 31250 | 31250 | 31300 | 31200 | 332 |
| 459 | 20240221 | 114200 | 8845345550 | 31250 | 31250 | 31300 | 31250 | 365 |
| 460 | 20240221 | 114100 | 8833928400 | 31300 | 31250 | 31300 | 31250 | 719 |
| 461 | 20240221 | 114000 | 8811425950 | 31250 | 31250 | 31300 | 31200 | 521 |
| 462 | 20240221 | 113900 | 8795143650 | 31200 | 31200 | 31250 | 31200 | 176 |
| 463 | 20240221 | 113800 | 8789651150 | 31250 | 31200 | 31250 | 31200 | 139 |
| 464 | 20240221 | 113700 | 8785309650 | 31250 | 31200 | 31250 | 31200 | 385 |
| 465 | 20240221 | 113600 | 8773289250 | 31200 | 31200 | 31250 | 31200 | 382 |
| 466 | 20240221 | 113500 | 8761363500 | 31200 | 31300 | 31300 | 31200 | 1080 |
| 467 | 20240221 | 113400 | 8727611950 | 31250 | 31300 | 31300 | 31250 | 79 |
| 468 | 20240221 | 113300 | 8725139500 | 31350 | 31400 | 31400 | 31300 | 435 |
| 469 | 20240221 | 113200 | 8711509350 | 31350 | 31350 | 31400 | 31350 | 233 |
| 470 | 20240221 | 113100 | 8704196550 | 31350 | 31350 | 31400 | 31350 | 234 |
| 471 | 20240221 | 113000 | 8696854450 | 31400 | 31350 | 31400 | 31350 | 788 |
| 472 | 20240221 | 112900 | 8672115750 | 31350 | 31400 | 31400 | 31300 | 183 |
| 473 | 20240221 | 112800 | 8666376150 | 31350 | 31350 | 31350 | 31300 | 654 |
| 474 | 20240221 | 112700 | 8645873400 | 31300 | 31300 | 31300 | 31200 | 2075 |
| 475 | 20240221 | 112600 | 8580982350 | 31300 | 31350 | 31350 | 31300 | 129 |
| 476 | 20240221 | 112500 | 8576938700 | 31350 | 31350 | 31350 | 31300 | 113 |
| 477 | 20240221 | 112400 | 8573399050 | 31350 | 31350 | 31400 | 31300 | 1707 |
| 478 | 20240221 | 112300 | 8519942150 | 31350 | 31300 | 31350 | 31300 | 410 |
| 479 | 20240221 | 112200 | 8507100050 | 31300 | 31350 | 31350 | 31300 | 309 |
| 480 | 20240221 | 112100 | 8497420650 | 31350 | 31350 | 31350 | 31300 | 148 |
| 481 | 20240221 | 112000 | 8492781250 | 31300 | 31350 | 31350 | 31300 | 66 |
| 482 | 20240221 | 111900 | 8490712500 | 31300 | 31300 | 31350 | 31300 | 891 |
| 483 | 20240221 | 111800 | 8462818100 | 31300 | 31350 | 31350 | 31300 | 304 |
| 484 | 20240221 | 111700 | 8453294850 | 31300 | 31350 | 31350 | 31300 | 134 |
| 485 | 20240221 | 111600 | 8449094450 | 31300 | 31350 | 31350 | 31300 | 1984 |
| 486 | 20240221 | 111500 | 8386904250 | 31400 | 31400 | 31400 | 31350 | 1084 |
| 487 | 20240221 | 111400 | 8352868250 | 31400 | 31400 | 31400 | 31350 | 244 |
| 488 | 20240221 | 111300 | 8345213550 | 31350 | 31400 | 31400 | 31350 | 739 |
| 489 | 20240221 | 111200 | 8322009900 | 31350 | 31400 | 31400 | 31350 | 114 |
| 490 | 20240221 | 111100 | 8318432600 | 31400 | 31350 | 31400 | 31350 | 253 |
| 491 | 20240221 | 111000 | 8310499500 | 31350 | 31350 | 31350 | 31300 | 394 |
| 492 | 20240221 | 110900 | 8298156150 | 31400 | 31450 | 31450 | 31350 | 2567 |
| 493 | 20240221 | 110800 | 8217583900 | 31500 | 31400 | 31500 | 31400 | 1417 |
| 494 | 20240221 | 110700 | 8173019400 | 31450 | 31450 | 31450 | 31400 | 848 |
| 495 | 20240221 | 110600 | 8146350050 | 31450 | 31400 | 31450 | 31400 | 317 |
| 496 | 20240221 | 110500 | 8136385800 | 31400 | 31450 | 31500 | 31400 | 1505 |
| 497 | 20240221 | 110400 | 8089084400 | 31450 | 31400 | 31450 | 31350 | 3877 |
| 498 | 20240221 | 110300 | 7967335050 | 31400 | 31350 | 31400 | 31350 | 212 |
| 499 | 20240221 | 110200 | 7960685750 | 31350 | 31400 | 31400 | 31350 | 232 |
| 500 | 20240221 | 110100 | 7953409300 | 31350 | 31350 | 31400 | 31350 | 38 |
| 501 | 20240221 | 110000 | 7952216350 | 31350 | 31400 | 31400 | 31350 | 764 |
| 502 | 20240221 | 105900 | 7928228100 | 31400 | 31400 | 31400 | 31350 | 17 |
| 503 | 20240221 | 105800 | 7927694400 | 31350 | 31400 | 31400 | 31350 | 168 |
| 504 | 20240221 | 105700 | 7922423500 | 31400 | 31350 | 31400 | 31300 | 2647 |
| 505 | 20240221 | 105600 | 7839441000 | 31300 | 31300 | 31350 | 31300 | 244 |
| 506 | 20240221 | 105500 | 7831801700 | 31300 | 31300 | 31350 | 31300 | 166 |
| 507 | 20240221 | 105400 | 7826603050 | 31350 | 31300 | 31350 | 31300 | 1242 |
| 508 | 20240221 | 105300 | 7787695250 | 31300 | 31300 | 31300 | 31250 | 237 |
| 509 | 20240221 | 105200 | 7780284450 | 31300 | 31300 | 31300 | 31250 | 182 |
| 510 | 20240221 | 105100 | 7774588250 | 31250 | 31300 | 31300 | 31250 | 557 |
| 511 | 20240221 | 105000 | 7757169500 | 31250 | 31300 | 31300 | 31250 | 318 |
| 512 | 20240221 | 104900 | 7747228250 | 31300 | 31300 | 31300 | 31250 | 944 |
| 513 | 20240221 | 104800 | 7717710450 | 31300 | 31300 | 31350 | 31300 | 466 |
| 514 | 20240221 | 104700 | 7703124250 | 31350 | 31300 | 31350 | 31300 | 94 |
| 515 | 20240221 | 104600 | 7700177700 | 31350 | 31350 | 31350 | 31250 | 1239 |
| 516 | 20240221 | 104500 | 7661395300 | 31300 | 31400 | 31450 | 31300 | 942 |
| 517 | 20240221 | 104400 | 7631851350 | 31400 | 31400 | 31450 | 31350 | 508 |
| 518 | 20240221 | 104300 | 7615900100 | 31400 | 31400 | 31450 | 31350 | 3276 |
| 519 | 20240221 | 104200 | 7513025850 | 31400 | 31400 | 31400 | 31350 | 389 |
| 520 | 20240221 | 104100 | 7500821400 | 31400 | 31400 | 31400 | 31350 | 1079 |
| 521 | 20240221 | 104000 | 7466971000 | 31400 | 31400 | 31450 | 31350 | 1483 |
| 522 | 20240221 | 103900 | 7420405500 | 31400 | 31450 | 31450 | 31400 | 544 |
| 523 | 20240221 | 103800 | 7403309000 | 31450 | 31350 | 31450 | 31350 | 3286 |
| 524 | 20240221 | 103700 | 7300148900 | 31350 | 31350 | 31350 | 31300 | 552 |
| 525 | 20240221 | 103600 | 7282846950 | 31300 | 31300 | 31350 | 31300 | 1900 |
| 526 | 20240221 | 103500 | 7223363400 | 31300 | 31250 | 31300 | 31200 | 2759 |
| 527 | 20240221 | 103400 | 7137096650 | 31200 | 31200 | 31250 | 31150 | 700 |
| 528 | 20240221 | 103300 | 7115255350 | 31200 | 31150 | 31250 | 31150 | 3438 |
| 529 | 20240221 | 103200 | 7007995550 | 31150 | 31150 | 31150 | 31100 | 548 |
| 530 | 20240221 | 103100 | 6990926950 | 31150 | 31150 | 31200 | 31150 | 1556 |
| 531 | 20240221 | 103000 | 6942454650 | 31150 | 31100 | 31200 | 31050 | 2124 |
| 532 | 20240221 | 102900 | 6876356100 | 31100 | 31100 | 31150 | 31100 | 1955 |
| 533 | 20240221 | 102800 | 6815516100 | 31150 | 31000 | 31150 | 31000 | 1919 |
| 534 | 20240221 | 102700 | 6755902200 | 31000 | 31100 | 31100 | 31000 | 1030 |
| 535 | 20240221 | 102600 | 6723907750 | 31050 | 31000 | 31100 | 31000 | 3795 |
| 536 | 20240221 | 102500 | 6606120400 | 31000 | 31000 | 31050 | 30950 | 1262 |
| 537 | 20240221 | 102400 | 6567000550 | 31050 | 31050 | 31050 | 31000 | 2107 |
| 538 | 20240221 | 102300 | 6501650300 | 31000 | 31000 | 31100 | 31000 | 2462 |
| 539 | 20240221 | 102200 | 6425271200 | 30950 | 30950 | 31050 | 30900 | 1974 |
| 540 | 20240221 | 102100 | 6364128450 | 30900 | 31000 | 31050 | 30900 | 3474 |
| 541 | 20240221 | 102000 | 6256535800 | 30950 | 30950 | 31050 | 30950 | 1486 |
| 542 | 20240221 | 101900 | 6210513000 | 30950 | 30950 | 31000 | 30900 | 2901 |
| 543 | 20240221 | 101800 | 6120720950 | 30950 | 30950 | 31000 | 30900 | 1541 |
| 544 | 20240221 | 101700 | 6073073400 | 31000 | 30950 | 31050 | 30900 | 1421 |
| 545 | 20240221 | 101600 | 6029101050 | 30950 | 31000 | 31000 | 30900 | 2714 |
| 546 | 20240221 | 101500 | 5945114950 | 30950 | 31000 | 31050 | 30950 | 940 |
| 547 | 20240221 | 101400 | 5915994800 | 31050 | 30900 | 31050 | 30900 | 4651 |
| 548 | 20240221 | 101300 | 5771877050 | 30900 | 30950 | 30950 | 30900 | 2314 |
| 549 | 20240221 | 101200 | 5700321800 | 30950 | 30950 | 30950 | 30900 | 3045 |
| 550 | 20240221 | 101100 | 5606172250 | 30900 | 30850 | 30950 | 30850 | 3209 |
| 551 | 20240221 | 101000 | 5507087600 | 30800 | 30800 | 30850 | 30750 | 2545 |
| 552 | 20240221 | 100900 | 5428722700 | 30800 | 30750 | 30800 | 30750 | 1705 |
| 553 | 20240221 | 100800 | 5376293650 | 30750 | 30800 | 30800 | 30700 | 1574 |
| 554 | 20240221 | 100700 | 5327889250 | 30750 | 30750 | 30800 | 30750 | 3057 |
| 555 | 20240221 | 100600 | 5233885050 | 30750 | 30750 | 30800 | 30750 | 1605 |
| 556 | 20240221 | 100500 | 5184531000 | 30750 | 30750 | 30850 | 30750 | 1681 |
| 557 | 20240221 | 100400 | 5132823800 | 30700 | 30750 | 30750 | 30700 | 2043 |
| 558 | 20240221 | 100300 | 5070094650 | 30750 | 30750 | 30750 | 30700 | 2407 |
| 559 | 20240221 | 100200 | 4996140300 | 30750 | 30800 | 30800 | 30750 | 2137 |
| 560 | 20240221 | 100100 | 4930418500 | 30800 | 30800 | 30850 | 30800 | 1707 |
| 561 | 20240221 | 100000 | 4877841900 | 30750 | 30750 | 30900 | 30750 | 3488 |
| 562 | 20240221 | 095900 | 4770461700 | 30750 | 30800 | 30850 | 30750 | 830 |
| 563 | 20240221 | 095800 | 4744925850 | 30800 | 30750 | 30850 | 30750 | 1317 |
| 564 | 20240221 | 095700 | 4704393600 | 30750 | 30800 | 30850 | 30750 | 927 |
| 565 | 20240221 | 095600 | 4675867900 | 30750 | 30800 | 30800 | 30750 | 1481 |
| 566 | 20240221 | 095500 | 4630259600 | 30800 | 30850 | 31000 | 30800 | 12363 |
| 567 | 20240221 | 095400 | 4248221350 | 30750 | 30850 | 30850 | 30750 | 2911 |
| 568 | 20240221 | 095300 | 4158537300 | 30800 | 30800 | 30850 | 30750 | 918 |
| 569 | 20240221 | 095200 | 4130294900 | 30800 | 30800 | 30850 | 30750 | 1943 |
| 570 | 20240221 | 095100 | 4070411450 | 30750 | 30750 | 30800 | 30750 | 1978 |
| 571 | 20240221 | 095000 | 4009584450 | 30700 | 30750 | 30800 | 30700 | 774 |
| 572 | 20240221 | 094900 | 3985790400 | 30750 | 30750 | 30850 | 30700 | 1689 |
| 573 | 20240221 | 094800 | 3933896750 | 30750 | 30750 | 30850 | 30700 | 2702 |
| 574 | 20240221 | 094700 | 3850744300 | 30750 | 30800 | 30800 | 30750 | 1636 |
| 575 | 20240221 | 094600 | 3800405350 | 30750 | 30800 | 30800 | 30750 | 1262 |
| 576 | 20240221 | 094500 | 3761597700 | 30800 | 30800 | 30800 | 30700 | 1649 |
| 577 | 20240221 | 094400 | 3710908550 | 30800 | 30750 | 30800 | 30700 | 1960 |
| 578 | 20240221 | 094300 | 3650612950 | 30800 | 30700 | 30800 | 30700 | 1241 |
| 579 | 20240221 | 094200 | 3612466950 | 30750 | 30750 | 30800 | 30750 | 2467 |
| 580 | 20240221 | 094100 | 3536592200 | 30700 | 30750 | 30800 | 30700 | 3165 |
| 581 | 20240221 | 094000 | 3439288200 | 30750 | 30750 | 30800 | 30750 | 1214 |
| 582 | 20240221 | 093900 | 3401953500 | 30750 | 30800 | 30800 | 30700 | 2267 |
| 583 | 20240221 | 093800 | 3332255200 | 30800 | 30750 | 30800 | 30750 | 1049 |
| 584 | 20240221 | 093700 | 3299992150 | 30750 | 30750 | 30800 | 30750 | 1881 |
| 585 | 20240221 | 093600 | 3242150750 | 30750 | 30850 | 30850 | 30750 | 5154 |
| 586 | 20240221 | 093500 | 3083519000 | 30800 | 30850 | 30950 | 30800 | 2258 |
| 587 | 20240221 | 093400 | 3013919500 | 30850 | 30850 | 30850 | 30800 | 1309 |
| 588 | 20240221 | 093300 | 2973548850 | 30800 | 30850 | 31000 | 30750 | 7514 |
| 589 | 20240221 | 093200 | 2742102600 | 30850 | 30900 | 30900 | 30850 | 923 |
| 590 | 20240221 | 093100 | 2713613250 | 30900 | 30900 | 30900 | 30850 | 1297 |
| 591 | 20240221 | 093000 | 2673565800 | 30900 | 30900 | 30950 | 30850 | 1213 |
| 592 | 20240221 | 092900 | 2636071450 | 30950 | 30950 | 30950 | 30850 | 767 |
| 593 | 20240221 | 092800 | 2612366600 | 30900 | 30850 | 30950 | 30850 | 1818 |
| 594 | 20240221 | 092700 | 2556167050 | 30950 | 30900 | 30950 | 30800 | 2498 |
| 595 | 20240221 | 092600 | 2479100700 | 30900 | 30800 | 30900 | 30800 | 2768 |
| 596 | 20240221 | 092500 | 2393676650 | 30850 | 30900 | 30900 | 30800 | 3472 |
| 597 | 20240221 | 092400 | 2286631650 | 30900 | 30900 | 30900 | 30850 | 66 |
| 598 | 20240221 | 092300 | 2284593250 | 30900 | 30900 | 30950 | 30850 | 1291 |
| 599 | 20240221 | 092200 | 2244711500 | 30900 | 30900 | 30900 | 30850 | 169 |
| 600 | 20240221 | 092100 | 2239490200 | 30900 | 30850 | 30900 | 30800 | 2468 |
| 601 | 20240221 | 092000 | 2163375150 | 30850 | 30950 | 30950 | 30850 | 6997 |
| 602 | 20240221 | 091900 | 1947308300 | 30950 | 30950 | 31000 | 30950 | 2966 |
| 603 | 20240221 | 091800 | 1855496150 | 30950 | 31000 | 31000 | 30950 | 777 |
| 604 | 20240221 | 091700 | 1831446500 | 31000 | 31000 | 31050 | 30950 | 1256 |
| 605 | 20240221 | 091600 | 1792514350 | 31050 | 30950 | 31050 | 30950 | 1749 |
| 606 | 20240221 | 091500 | 1738363300 | 30950 | 31000 | 31050 | 30900 | 3616 |
| 607 | 20240221 | 091400 | 1626422450 | 31000 | 31050 | 31050 | 31000 | 665 |
| 608 | 20240221 | 091300 | 1605789550 | 31000 | 30900 | 31050 | 30900 | 3036 |
| 609 | 20240221 | 091200 | 1511854850 | 30900 | 30950 | 30950 | 30850 | 2081 |
| 610 | 20240221 | 091100 | 1447596050 | 30900 | 30950 | 30950 | 30850 | 4626 |
| 611 | 20240221 | 091000 | 1304657500 | 30950 | 31000 | 31000 | 30900 | 2858 |
| 612 | 20240221 | 090900 | 1216259050 | 30950 | 31000 | 31050 | 30900 | 7556 |
| 613 | 20240221 | 090800 | 982382300 | 31000 | 31050 | 31050 | 30950 | 3270 |
| 614 | 20240221 | 090700 | 881099950 | 31050 | 31000 | 31100 | 30950 | 1579 |
| 615 | 20240221 | 090600 | 832132900 | 31000 | 31100 | 31100 | 31000 | 1037 |
| 616 | 20240221 | 090500 | 799944300 | 31050 | 31050 | 31100 | 30950 | 2443 |
| 617 | 20240221 | 090400 | 724179200 | 31050 | 30950 | 31150 | 30900 | 3662 |
| 618 | 20240221 | 090300 | 610700550 | 30950 | 31000 | 31000 | 30900 | 1718 |
| 619 | 20240221 | 090200 | 557559700 | 30950 | 31150 | 31250 | 30950 | 5098 |
| 620 | 20240221 | 090100 | 399263750 | 31150 | 31150 | 31250 | 31050 | 5117 |
| 621 | 20240221 | 090000 | 239615100 | 31100 | 31050 | 31200 | 31050 | 7706 |