33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 191000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 34127 |
| 3 | 20240221 | 190900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20240221 | 190800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20240221 | 190700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20240221 | 190600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20240221 | 190500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20240221 | 190400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20240221 | 190300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20240221 | 190200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20240221 | 190100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20240221 | 190000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20240221 | 185900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20240221 | 185800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20240221 | 185700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20240221 | 185600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20240221 | 185500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20240221 | 185400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20240221 | 185300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20240221 | 185200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20240221 | 185100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20240221 | 185000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20240221 | 184900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20240221 | 184800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20240221 | 184700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20240221 | 184600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20240221 | 184500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20240221 | 184400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20240221 | 184300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20240221 | 184200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20240221 | 184100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20240221 | 184000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 34127 |
| 33 | 20240221 | 183900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20240221 | 183800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20240221 | 183700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20240221 | 183600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20240221 | 183500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20240221 | 183400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20240221 | 183300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20240221 | 183200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20240221 | 183100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20240221 | 183000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20240221 | 182900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20240221 | 182800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20240221 | 182700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20240221 | 182600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20240221 | 182500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20240221 | 182400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20240221 | 182300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20240221 | 182200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20240221 | 182100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20240221 | 182000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20240221 | 181900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20240221 | 181800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20240221 | 181700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20240221 | 181600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20240221 | 181500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20240221 | 181400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20240221 | 181300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20240221 | 181200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20240221 | 181100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20240221 | 181000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 34127 |
| 63 | 20240221 | 180900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20240221 | 180800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20240221 | 180700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20240221 | 180600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20240221 | 180500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20240221 | 180400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20240221 | 180300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20240221 | 180200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20240221 | 180100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20240221 | 180000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20240221 | 175900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20240221 | 175800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20240221 | 175700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20240221 | 175600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20240221 | 175500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20240221 | 175400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20240221 | 175300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20240221 | 175200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20240221 | 175100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20240221 | 175000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20240221 | 174900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20240221 | 174800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20240221 | 174700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20240221 | 174600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20240221 | 174500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20240221 | 174400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20240221 | 174300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20240221 | 174200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20240221 | 174100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20240221 | 174000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 34127 |
| 93 | 20240221 | 173900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20240221 | 173800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20240221 | 173700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20240221 | 173600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20240221 | 173500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20240221 | 173400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20240221 | 173300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20240221 | 173200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20240221 | 173100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20240221 | 173000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20240221 | 172900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20240221 | 172800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20240221 | 172700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20240221 | 172600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20240221 | 172500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20240221 | 172400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20240221 | 172300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20240221 | 172200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20240221 | 172100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20240221 | 172000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20240221 | 171900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20240221 | 171800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20240221 | 171700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20240221 | 171600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20240221 | 171500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20240221 | 171400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20240221 | 171300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20240221 | 171200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20240221 | 171100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20240221 | 171000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 34127 |
| 123 | 20240221 | 170900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20240221 | 170800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20240221 | 170700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20240221 | 170600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20240221 | 170500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20240221 | 170400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20240221 | 170300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20240221 | 170200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20240221 | 170100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20240221 | 170000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20240221 | 165900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20240221 | 165800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20240221 | 165700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20240221 | 165600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20240221 | 165500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20240221 | 165400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20240221 | 165300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20240221 | 165200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20240221 | 165100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20240221 | 165000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20240221 | 164900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20240221 | 164800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20240221 | 164700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20240221 | 164600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20240221 | 164500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20240221 | 164400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20240221 | 164300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20240221 | 164200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20240221 | 164100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20240221 | 164000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 34127 |
| 153 | 20240221 | 163900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20240221 | 163800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20240221 | 163700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20240221 | 163600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20240221 | 163500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20240221 | 163400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20240221 | 163300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20240221 | 163200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20240221 | 163100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20240221 | 163000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20240221 | 162900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20240221 | 162800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20240221 | 162700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20240221 | 162600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20240221 | 162500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20240221 | 162400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20240221 | 162300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20240221 | 162200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20240221 | 162100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20240221 | 162000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20240221 | 161900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20240221 | 161800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20240221 | 161700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20240221 | 161600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20240221 | 161500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20240221 | 161400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20240221 | 161300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20240221 | 161200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20240221 | 161100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20240221 | 161000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 34127 |
| 183 | 20240221 | 160900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20240221 | 160800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20240221 | 160700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20240221 | 160600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20240221 | 160500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20240221 | 160400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20240221 | 160300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20240221 | 160200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20240221 | 160100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20240221 | 160000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20240221 | 155900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20240221 | 155800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20240221 | 155700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20240221 | 155600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20240221 | 155500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20240221 | 155400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20240221 | 155300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20240221 | 155200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20240221 | 155100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20240221 | 155000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20240221 | 154900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20240221 | 154800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20240221 | 154700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20240221 | 154600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20240221 | 154500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20240221 | 154400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20240221 | 154300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20240221 | 154200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20240221 | 154100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20240221 | 154000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 34127 |
| 213 | 20240221 | 153900 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20240221 | 153800 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20240221 | 153700 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20240221 | 153600 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20240221 | 153500 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20240221 | 153400 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20240221 | 153300 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20240221 | 153200 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20240221 | 153100 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20240221 | 153000 | 12005557500 | 23800 | 23800 | 23800 | 23800 | 34127 |
| 223 | 20240221 | 152900 | 11193334900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20240221 | 152800 | 11193334900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20240221 | 152700 | 11193334900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20240221 | 152600 | 11193334900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20240221 | 152500 | 11193334900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20240221 | 152400 | 11193334900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20240221 | 152300 | 11193334900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20240221 | 152200 | 11193334900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20240221 | 152100 | 11193334900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20240221 | 152000 | 11193334900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20240221 | 151900 | 11193334900 | 23800 | 23750 | 23850 | 23750 | 3486 |
| 234 | 20240221 | 151800 | 11110365600 | 23800 | 23750 | 23850 | 23750 | 2729 |
| 235 | 20240221 | 151700 | 11045407950 | 23800 | 23850 | 23850 | 23750 | 1369 |
| 236 | 20240221 | 151600 | 11012812800 | 23750 | 23800 | 23850 | 23750 | 2630 |
| 237 | 20240221 | 151500 | 10950190200 | 23800 | 23800 | 23850 | 23750 | 1944 |
| 238 | 20240221 | 151400 | 10903907350 | 23800 | 23900 | 23900 | 23750 | 314 |
| 239 | 20240221 | 151300 | 10896428500 | 23750 | 23900 | 23900 | 23750 | 2911 |
| 240 | 20240221 | 151200 | 10827118100 | 23900 | 23800 | 23900 | 23750 | 5169 |
| 241 | 20240221 | 151100 | 10703874850 | 23800 | 23800 | 23900 | 23750 | 5035 |
| 242 | 20240221 | 151000 | 10584028500 | 23900 | 23750 | 23900 | 23750 | 926 |
| 243 | 20240221 | 150900 | 10561932400 | 23800 | 23850 | 23900 | 23750 | 969 |
| 244 | 20240221 | 150800 | 10538818300 | 23800 | 23800 | 23900 | 23750 | 2841 |
| 245 | 20240221 | 150700 | 10471187550 | 23800 | 23800 | 23800 | 23750 | 1116 |
| 246 | 20240221 | 150600 | 10444627300 | 23800 | 23750 | 23900 | 23750 | 7563 |
| 247 | 20240221 | 150500 | 10264627450 | 23800 | 23800 | 23900 | 23750 | 432 |
| 248 | 20240221 | 150400 | 10254341450 | 23850 | 23800 | 23850 | 23750 | 5533 |
| 249 | 20240221 | 150300 | 10122431350 | 23750 | 23850 | 23850 | 23750 | 619 |
| 250 | 20240221 | 150200 | 10107694950 | 23800 | 23800 | 23850 | 23750 | 1229 |
| 251 | 20240221 | 150100 | 10078431200 | 23800 | 23800 | 23850 | 23750 | 778 |
| 252 | 20240221 | 150000 | 10059907850 | 23750 | 23750 | 23850 | 23750 | 1191 |
| 253 | 20240221 | 145900 | 10031551800 | 23750 | 23800 | 23850 | 23750 | 1095 |
| 254 | 20240221 | 145800 | 10005490150 | 23800 | 23750 | 23800 | 23750 | 1047 |
| 255 | 20240221 | 145700 | 9980586550 | 23750 | 23800 | 23800 | 23750 | 1121 |
| 256 | 20240221 | 145600 | 9953913150 | 23800 | 23800 | 23800 | 23750 | 671 |
| 257 | 20240221 | 145500 | 9937949750 | 23750 | 23750 | 23800 | 23750 | 467 |
| 258 | 20240221 | 145400 | 9926847100 | 23750 | 23750 | 23850 | 23750 | 814 |
| 259 | 20240221 | 145300 | 9907477950 | 23750 | 23800 | 23800 | 23750 | 799 |
| 260 | 20240221 | 145200 | 9888469000 | 23750 | 23750 | 23850 | 23750 | 707 |
| 261 | 20240221 | 145100 | 9871650800 | 23800 | 23850 | 23850 | 23750 | 314 |
| 262 | 20240221 | 145000 | 9864171250 | 23800 | 23750 | 23850 | 23750 | 884 |
| 263 | 20240221 | 144900 | 9843134550 | 23750 | 23750 | 23800 | 23750 | 931 |
| 264 | 20240221 | 144800 | 9820990100 | 23800 | 23750 | 23800 | 23750 | 1018 |
| 265 | 20240221 | 144700 | 9796788300 | 23750 | 23750 | 23800 | 23750 | 601 |
| 266 | 20240221 | 144600 | 9782491300 | 23750 | 23800 | 23800 | 23750 | 407 |
| 267 | 20240221 | 144500 | 9772805900 | 23800 | 23800 | 23800 | 23750 | 453 |
| 268 | 20240221 | 144400 | 9762033200 | 23750 | 23800 | 23850 | 23750 | 862 |
| 269 | 20240221 | 144300 | 9741521750 | 23750 | 23750 | 23800 | 23750 | 1083 |
| 270 | 20240221 | 144200 | 9715749850 | 23750 | 23750 | 23850 | 23750 | 88 |
| 271 | 20240221 | 144100 | 9713657900 | 23800 | 23800 | 23900 | 23750 | 1510 |
| 272 | 20240221 | 144000 | 9677667700 | 23800 | 23800 | 23850 | 23750 | 2252 |
| 273 | 20240221 | 143900 | 9624074400 | 23750 | 23750 | 23850 | 23750 | 717 |
| 274 | 20240221 | 143800 | 9607010850 | 23800 | 23750 | 23850 | 23750 | 1546 |
| 275 | 20240221 | 143700 | 9570207000 | 23750 | 23850 | 23900 | 23750 | 5486 |
| 276 | 20240221 | 143600 | 9439608750 | 23800 | 23800 | 23850 | 23750 | 1531 |
| 277 | 20240221 | 143500 | 9403150200 | 23800 | 23850 | 23850 | 23750 | 859 |
| 278 | 20240221 | 143400 | 9382679400 | 23850 | 23800 | 23850 | 23750 | 2412 |
| 279 | 20240221 | 143300 | 9325264150 | 23800 | 23800 | 23800 | 23750 | 1309 |
| 280 | 20240221 | 143200 | 9294115100 | 23800 | 23750 | 23800 | 23750 | 1117 |
| 281 | 20240221 | 143100 | 9267532900 | 23750 | 23750 | 23800 | 23750 | 1550 |
| 282 | 20240221 | 143000 | 9230677700 | 23750 | 23750 | 23800 | 23750 | 672 |
| 283 | 20240221 | 142900 | 9214685300 | 23800 | 23800 | 23800 | 23750 | 710 |
| 284 | 20240221 | 142800 | 9197791650 | 23750 | 23750 | 23800 | 23750 | 518 |
| 285 | 20240221 | 142700 | 9185466100 | 23750 | 23750 | 23800 | 23750 | 102 |
| 286 | 20240221 | 142600 | 9183043250 | 23750 | 23800 | 23800 | 23750 | 126 |
| 287 | 20240221 | 142500 | 9180050250 | 23800 | 23800 | 23800 | 23750 | 697 |
| 288 | 20240221 | 142400 | 9163464250 | 23750 | 23750 | 23800 | 23750 | 938 |
| 289 | 20240221 | 142300 | 9141186550 | 23750 | 23750 | 23800 | 23750 | 194 |
| 290 | 20240221 | 142200 | 9136578650 | 23750 | 23750 | 23800 | 23750 | 609 |
| 291 | 20240221 | 142100 | 9122094000 | 23750 | 23800 | 23800 | 23750 | 498 |
| 292 | 20240221 | 142000 | 9110261300 | 23800 | 23750 | 23800 | 23750 | 130 |
| 293 | 20240221 | 141900 | 9107170700 | 23750 | 23800 | 23850 | 23750 | 565 |
| 294 | 20240221 | 141800 | 9093727550 | 23750 | 23800 | 23800 | 23750 | 7799 |
| 295 | 20240221 | 141700 | 8908118950 | 23800 | 23800 | 23850 | 23800 | 291 |
| 296 | 20240221 | 141600 | 8901182850 | 23850 | 23800 | 23850 | 23800 | 2049 |
| 297 | 20240221 | 141500 | 8852386100 | 23800 | 23850 | 23900 | 23800 | 3523 |
| 298 | 20240221 | 141400 | 8768365450 | 23850 | 23900 | 23900 | 23850 | 600 |
| 299 | 20240221 | 141300 | 8754047450 | 23900 | 23900 | 23900 | 23850 | 334 |
| 300 | 20240221 | 141200 | 8746070200 | 23850 | 23900 | 23900 | 23850 | 288 |
| 301 | 20240221 | 141100 | 8739193300 | 23850 | 23850 | 23900 | 23850 | 415 |
| 302 | 20240221 | 141000 | 8729295400 | 23900 | 23850 | 23900 | 23850 | 503 |
| 303 | 20240221 | 140900 | 8717279950 | 23850 | 23850 | 23900 | 23850 | 1170 |
| 304 | 20240221 | 140800 | 8689346200 | 23850 | 23850 | 23900 | 23850 | 65 |
| 305 | 20240221 | 140700 | 8687795900 | 23900 | 23850 | 23900 | 23850 | 482 |
| 306 | 20240221 | 140600 | 8676278950 | 23850 | 23900 | 23900 | 23850 | 1684 |
| 307 | 20240221 | 140500 | 8636088500 | 23850 | 23900 | 23900 | 23850 | 820 |
| 308 | 20240221 | 140400 | 8616520100 | 23850 | 23850 | 23950 | 23850 | 236 |
| 309 | 20240221 | 140300 | 8610881400 | 23900 | 23900 | 23900 | 23850 | 1122 |
| 310 | 20240221 | 140200 | 8584081300 | 23900 | 23850 | 23900 | 23850 | 662 |
| 311 | 20240221 | 140100 | 8568265050 | 23850 | 23850 | 23900 | 23850 | 374 |
| 312 | 20240221 | 140000 | 8559330900 | 23850 | 23900 | 23900 | 23850 | 461 |
| 313 | 20240221 | 135900 | 8548316000 | 23900 | 23900 | 23900 | 23850 | 1301 |
| 314 | 20240221 | 135800 | 8517226250 | 23850 | 23850 | 23900 | 23850 | 165 |
| 315 | 20240221 | 135700 | 8513284900 | 23900 | 23900 | 23950 | 23850 | 829 |
| 316 | 20240221 | 135600 | 8493466900 | 23850 | 23950 | 23950 | 23850 | 495 |
| 317 | 20240221 | 135500 | 8481628600 | 23900 | 23850 | 23900 | 23850 | 806 |
| 318 | 20240221 | 135400 | 8462385450 | 23900 | 23850 | 23900 | 23850 | 362 |
| 319 | 20240221 | 135300 | 8453735950 | 23850 | 23900 | 23900 | 23850 | 1075 |
| 320 | 20240221 | 135200 | 8428052550 | 23850 | 23850 | 23900 | 23850 | 280 |
| 321 | 20240221 | 135100 | 8421363300 | 23900 | 23900 | 23900 | 23850 | 722 |
| 322 | 20240221 | 135000 | 8404119650 | 23900 | 23900 | 23900 | 23850 | 1428 |
| 323 | 20240221 | 134900 | 8369994050 | 23850 | 23850 | 23900 | 23850 | 108 |
| 324 | 20240221 | 134800 | 8367417450 | 23900 | 23850 | 23900 | 23850 | 1191 |
| 325 | 20240221 | 134700 | 8339003600 | 23850 | 23900 | 23900 | 23850 | 1155 |
| 326 | 20240221 | 134600 | 8311408900 | 23900 | 23850 | 23900 | 23850 | 101 |
| 327 | 20240221 | 134500 | 8308997650 | 23900 | 23850 | 23900 | 23850 | 498 |
| 328 | 20240221 | 134400 | 8297103300 | 23900 | 23900 | 23900 | 23850 | 737 |
| 329 | 20240221 | 134300 | 8279500350 | 23850 | 23900 | 23900 | 23850 | 497 |
| 330 | 20240221 | 134200 | 8267630400 | 23900 | 23900 | 23900 | 23850 | 291 |
| 331 | 20240221 | 134100 | 8260687350 | 23900 | 23900 | 23900 | 23850 | 1094 |
| 332 | 20240221 | 134000 | 8234544550 | 23850 | 23850 | 23900 | 23850 | 444 |
| 333 | 20240221 | 133900 | 8223942400 | 23850 | 23900 | 23900 | 23850 | 336 |
| 334 | 20240221 | 133800 | 8215918950 | 23850 | 23900 | 23900 | 23850 | 823 |
| 335 | 20240221 | 133700 | 8196269250 | 23850 | 23900 | 23900 | 23850 | 1925 |
| 336 | 20240221 | 133600 | 8150277950 | 23850 | 23850 | 23900 | 23850 | 267 |
| 337 | 20240221 | 133500 | 8143901600 | 23850 | 23900 | 23900 | 23850 | 4420 |
| 338 | 20240221 | 133400 | 8038283550 | 23850 | 23850 | 23900 | 23850 | 2737 |
| 339 | 20240221 | 133300 | 7972877000 | 23900 | 23850 | 23900 | 23850 | 344 |
| 340 | 20240221 | 133200 | 7964663850 | 23900 | 23850 | 23900 | 23850 | 77 |
| 341 | 20240221 | 133100 | 7962826400 | 23850 | 23850 | 23900 | 23850 | 628 |
| 342 | 20240221 | 133000 | 7947827400 | 23900 | 23900 | 23900 | 23850 | 330 |
| 343 | 20240221 | 132900 | 7939945000 | 23850 | 23850 | 23900 | 23850 | 484 |
| 344 | 20240221 | 132800 | 7928392600 | 23850 | 23850 | 23900 | 23850 | 384 |
| 345 | 20240221 | 132700 | 7919215900 | 23900 | 23850 | 23900 | 23850 | 1001 |
| 346 | 20240221 | 132600 | 7895330500 | 23850 | 23900 | 23900 | 23850 | 316 |
| 347 | 20240221 | 132500 | 7887784600 | 23850 | 23900 | 23900 | 23850 | 389 |
| 348 | 20240221 | 132400 | 7878490550 | 23900 | 23850 | 23900 | 23850 | 968 |
| 349 | 20240221 | 132300 | 7855386450 | 23850 | 23850 | 23900 | 23800 | 527 |
| 350 | 20240221 | 132200 | 7842820450 | 23850 | 23850 | 23850 | 23850 | 1748 |
| 351 | 20240221 | 132100 | 7801130650 | 23850 | 23850 | 23850 | 23800 | 395 |
| 352 | 20240221 | 132000 | 7791715450 | 23850 | 23850 | 23850 | 23800 | 226 |
| 353 | 20240221 | 131900 | 7786328200 | 23850 | 23850 | 23850 | 23800 | 380 |
| 354 | 20240221 | 131800 | 7777270400 | 23850 | 23850 | 23850 | 23800 | 442 |
| 355 | 20240221 | 131700 | 7766731650 | 23800 | 23850 | 23850 | 23800 | 274 |
| 356 | 20240221 | 131600 | 7760206350 | 23850 | 23850 | 23850 | 23800 | 1436 |
| 357 | 20240221 | 131500 | 7725962000 | 23850 | 23800 | 23850 | 23800 | 731 |
| 358 | 20240221 | 131400 | 7708537150 | 23850 | 23800 | 23850 | 23800 | 723 |
| 359 | 20240221 | 131300 | 7691329000 | 23850 | 23850 | 23850 | 23800 | 327 |
| 360 | 20240221 | 131200 | 7683537850 | 23850 | 23850 | 23850 | 23800 | 473 |
| 361 | 20240221 | 131100 | 7672257300 | 23800 | 23850 | 23850 | 23800 | 453 |
| 362 | 20240221 | 131000 | 7661457600 | 23850 | 23850 | 23850 | 23800 | 99 |
| 363 | 20240221 | 130900 | 7659097250 | 23850 | 23850 | 23850 | 23800 | 1811 |
| 364 | 20240221 | 130800 | 7615906600 | 23850 | 23800 | 23850 | 23800 | 372 |
| 365 | 20240221 | 130700 | 7607037450 | 23850 | 23850 | 23850 | 23800 | 264 |
| 366 | 20240221 | 130600 | 7600743250 | 23850 | 23800 | 23850 | 23800 | 299 |
| 367 | 20240221 | 130500 | 7593614600 | 23850 | 23750 | 23850 | 23750 | 397 |
| 368 | 20240221 | 130400 | 7584153750 | 23800 | 23800 | 23800 | 23750 | 333 |
| 369 | 20240221 | 130300 | 7576228600 | 23800 | 23800 | 23850 | 23750 | 554 |
| 370 | 20240221 | 130200 | 7563044800 | 23800 | 23800 | 23800 | 23750 | 885 |
| 371 | 20240221 | 130100 | 7541989750 | 23800 | 23750 | 23800 | 23750 | 563 |
| 372 | 20240221 | 130000 | 7528609350 | 23800 | 23750 | 23800 | 23750 | 420 |
| 373 | 20240221 | 125900 | 7518624650 | 23750 | 23800 | 23800 | 23750 | 2955 |
| 374 | 20240221 | 125800 | 7448297700 | 23800 | 23800 | 23800 | 23750 | 262 |
| 375 | 20240221 | 125700 | 7442065500 | 23800 | 23750 | 23800 | 23750 | 128 |
| 376 | 20240221 | 125600 | 7439021050 | 23800 | 23750 | 23800 | 23750 | 603 |
| 377 | 20240221 | 125500 | 7424670650 | 23800 | 23750 | 23800 | 23750 | 599 |
| 378 | 20240221 | 125400 | 7410417900 | 23800 | 23800 | 23800 | 23750 | 234 |
| 379 | 20240221 | 125300 | 7404849000 | 23750 | 23800 | 23800 | 23750 | 2579 |
| 380 | 20240221 | 125200 | 7343568050 | 23750 | 23800 | 23800 | 23750 | 586 |
| 381 | 20240221 | 125100 | 7329621650 | 23800 | 23800 | 23800 | 23750 | 161 |
| 382 | 20240221 | 125000 | 7325791850 | 23800 | 23750 | 23800 | 23750 | 626 |
| 383 | 20240221 | 124900 | 7310895100 | 23800 | 23750 | 23800 | 23750 | 521 |
| 384 | 20240221 | 124800 | 7298498100 | 23750 | 23800 | 23800 | 23750 | 345 |
| 385 | 20240221 | 124700 | 7290293250 | 23800 | 23800 | 23800 | 23750 | 328 |
| 386 | 20240221 | 124600 | 7282491300 | 23800 | 23800 | 23800 | 23750 | 1946 |
| 387 | 20240221 | 124500 | 7236187800 | 23800 | 23800 | 23800 | 23750 | 186 |
| 388 | 20240221 | 124400 | 7231764700 | 23750 | 23750 | 23800 | 23700 | 1603 |
| 389 | 20240221 | 124300 | 7193693450 | 23750 | 23750 | 23750 | 23700 | 1305 |
| 390 | 20240221 | 124200 | 7162701700 | 23700 | 23750 | 23750 | 23700 | 607 |
| 391 | 20240221 | 124100 | 7148296850 | 23750 | 23750 | 23750 | 23700 | 367 |
| 392 | 20240221 | 124000 | 7139582650 | 23750 | 23750 | 23750 | 23700 | 649 |
| 393 | 20240221 | 123900 | 7124171200 | 23750 | 23750 | 23750 | 23700 | 411 |
| 394 | 20240221 | 123800 | 7114426350 | 23700 | 23750 | 23750 | 23700 | 244 |
| 395 | 20240221 | 123700 | 7108632200 | 23700 | 23750 | 23750 | 23700 | 706 |
| 396 | 20240221 | 123600 | 7091876300 | 23750 | 23750 | 23750 | 23700 | 681 |
| 397 | 20240221 | 123500 | 7075702950 | 23750 | 23750 | 23750 | 23700 | 443 |
| 398 | 20240221 | 123400 | 7065189050 | 23700 | 23700 | 23750 | 23700 | 523 |
| 399 | 20240221 | 123300 | 7052768250 | 23750 | 23750 | 23750 | 23700 | 466 |
| 400 | 20240221 | 123200 | 7041706000 | 23700 | 23750 | 23800 | 23700 | 356 |
| 401 | 20240221 | 123100 | 7033248850 | 23750 | 23750 | 23750 | 23700 | 638 |
| 402 | 20240221 | 123000 | 7018101600 | 23750 | 23700 | 23750 | 23700 | 682 |
| 403 | 20240221 | 122900 | 7001904350 | 23700 | 23700 | 23750 | 23700 | 360 |
| 404 | 20240221 | 122800 | 6993365350 | 23750 | 23750 | 23750 | 23700 | 293 |
| 405 | 20240221 | 122700 | 6986416550 | 23750 | 23750 | 23750 | 23700 | 865 |
| 406 | 20240221 | 122600 | 6965877700 | 23750 | 23700 | 23750 | 23700 | 212 |
| 407 | 20240221 | 122500 | 6960851100 | 23750 | 23700 | 23750 | 23700 | 202 |
| 408 | 20240221 | 122400 | 6956061300 | 23700 | 23750 | 23750 | 23700 | 576 |
| 409 | 20240221 | 122300 | 6942383450 | 23700 | 23750 | 23750 | 23700 | 1967 |
| 410 | 20240221 | 122200 | 6895751850 | 23750 | 23750 | 23750 | 23700 | 115 |
| 411 | 20240221 | 122100 | 6893023200 | 23750 | 23750 | 23750 | 23700 | 1067 |
| 412 | 20240221 | 122000 | 6867687050 | 23750 | 23700 | 23750 | 23700 | 331 |
| 413 | 20240221 | 121900 | 6859829050 | 23700 | 23700 | 23750 | 23700 | 182 |
| 414 | 20240221 | 121800 | 6855510700 | 23700 | 23750 | 23750 | 23700 | 504 |
| 415 | 20240221 | 121700 | 6843544400 | 23750 | 23700 | 23750 | 23700 | 573 |
| 416 | 20240221 | 121600 | 6829943150 | 23700 | 23750 | 23750 | 23700 | 139 |
| 417 | 20240221 | 121500 | 6826642400 | 23750 | 23700 | 23750 | 23700 | 413 |
| 418 | 20240221 | 121400 | 6816839800 | 23750 | 23750 | 23750 | 23700 | 316 |
| 419 | 20240221 | 121300 | 6809337200 | 23700 | 23750 | 23750 | 23700 | 210 |
| 420 | 20240221 | 121200 | 6804351700 | 23750 | 23750 | 23750 | 23700 | 288 |
| 421 | 20240221 | 121100 | 6797512350 | 23750 | 23700 | 23750 | 23700 | 697 |
| 422 | 20240221 | 121000 | 6780968500 | 23750 | 23750 | 23750 | 23750 | 50 |
| 423 | 20240221 | 120900 | 6779781000 | 23700 | 23700 | 23750 | 23700 | 220 |
| 424 | 20240221 | 120800 | 6774563800 | 23750 | 23750 | 23750 | 23700 | 666 |
| 425 | 20240221 | 120700 | 6758746500 | 23700 | 23750 | 23750 | 23700 | 1165 |
| 426 | 20240221 | 120600 | 6731094650 | 23750 | 23750 | 23750 | 23700 | 608 |
| 427 | 20240221 | 120500 | 6716684800 | 23750 | 23750 | 23750 | 23700 | 939 |
| 428 | 20240221 | 120400 | 6694386400 | 23700 | 23700 | 23750 | 23700 | 142 |
| 429 | 20240221 | 120300 | 6691019300 | 23750 | 23750 | 23750 | 23700 | 108 |
| 430 | 20240221 | 120200 | 6688457250 | 23750 | 23750 | 23750 | 23700 | 521 |
| 431 | 20240221 | 120100 | 6676086500 | 23750 | 23700 | 23750 | 23700 | 290 |
| 432 | 20240221 | 120000 | 6669204000 | 23700 | 23750 | 23750 | 23700 | 111 |
| 433 | 20240221 | 115900 | 6666572700 | 23750 | 23700 | 23750 | 23700 | 583 |
| 434 | 20240221 | 115800 | 6652735600 | 23750 | 23700 | 23750 | 23700 | 81 |
| 435 | 20240221 | 115700 | 6650814000 | 23750 | 23750 | 23750 | 23700 | 245 |
| 436 | 20240221 | 115600 | 6644997200 | 23750 | 23750 | 23750 | 23700 | 386 |
| 437 | 20240221 | 115500 | 6635840250 | 23750 | 23750 | 23750 | 23700 | 299 |
| 438 | 20240221 | 115400 | 6628742300 | 23750 | 23750 | 23750 | 23700 | 307 |
| 439 | 20240221 | 115300 | 6621458000 | 23700 | 23750 | 23750 | 23700 | 316 |
| 440 | 20240221 | 115200 | 6613967750 | 23750 | 23750 | 23750 | 23700 | 716 |
| 441 | 20240221 | 115100 | 6596963050 | 23750 | 23700 | 23750 | 23700 | 271 |
| 442 | 20240221 | 115000 | 6590540100 | 23700 | 23750 | 23750 | 23700 | 169 |
| 443 | 20240221 | 114900 | 6586527200 | 23700 | 23700 | 23750 | 23700 | 942 |
| 444 | 20240221 | 114800 | 6564173150 | 23700 | 23750 | 23750 | 23700 | 1143 |
| 445 | 20240221 | 114700 | 6537081900 | 23750 | 23750 | 23750 | 23700 | 459 |
| 446 | 20240221 | 114600 | 6526184500 | 23750 | 23750 | 23800 | 23700 | 1331 |
| 447 | 20240221 | 114500 | 6494579700 | 23750 | 23750 | 23800 | 23750 | 453 |
| 448 | 20240221 | 114400 | 6483811300 | 23750 | 23750 | 23750 | 23750 | 471 |
| 449 | 20240221 | 114300 | 6472625050 | 23750 | 23750 | 23800 | 23700 | 2315 |
| 450 | 20240221 | 114200 | 6417652250 | 23700 | 23750 | 23750 | 23700 | 232 |
| 451 | 20240221 | 114100 | 6412145550 | 23750 | 23700 | 23750 | 23700 | 258 |
| 452 | 20240221 | 114000 | 6406023900 | 23700 | 23750 | 23750 | 23700 | 234 |
| 453 | 20240221 | 113900 | 6400469000 | 23750 | 23700 | 23750 | 23700 | 808 |
| 454 | 20240221 | 113800 | 6381285850 | 23750 | 23750 | 23750 | 23700 | 707 |
| 455 | 20240221 | 113700 | 6364501600 | 23750 | 23750 | 23750 | 23700 | 314 |
| 456 | 20240221 | 113600 | 6357058800 | 23750 | 23700 | 23750 | 23700 | 597 |
| 457 | 20240221 | 113500 | 6342889450 | 23700 | 23700 | 23750 | 23650 | 893 |
| 458 | 20240221 | 113400 | 6321725350 | 23650 | 23700 | 23700 | 23650 | 102 |
| 459 | 20240221 | 113300 | 6319310700 | 23700 | 23650 | 23700 | 23650 | 758 |
| 460 | 20240221 | 113200 | 6301355950 | 23650 | 23700 | 23700 | 23650 | 188 |
| 461 | 20240221 | 113100 | 6296904450 | 23700 | 23650 | 23700 | 23650 | 73 |
| 462 | 20240221 | 113000 | 6295176500 | 23700 | 23700 | 23700 | 23650 | 1718 |
| 463 | 20240221 | 112900 | 6254504000 | 23700 | 23650 | 23700 | 23650 | 1068 |
| 464 | 20240221 | 112800 | 6229237000 | 23700 | 23650 | 23700 | 23650 | 103 |
| 465 | 20240221 | 112700 | 6226795950 | 23650 | 23700 | 23700 | 23650 | 585 |
| 466 | 20240221 | 112600 | 6212941900 | 23700 | 23700 | 23700 | 23650 | 316 |
| 467 | 20240221 | 112500 | 6205452800 | 23700 | 23650 | 23700 | 23650 | 334 |
| 468 | 20240221 | 112400 | 6197550700 | 23700 | 23650 | 23700 | 23600 | 4117 |
| 469 | 20240221 | 112300 | 6100187300 | 23600 | 23600 | 23650 | 23600 | 93 |
| 470 | 20240221 | 112200 | 6097992250 | 23600 | 23650 | 23650 | 23600 | 51 |
| 471 | 20240221 | 112100 | 6096788600 | 23600 | 23600 | 23650 | 23600 | 254 |
| 472 | 20240221 | 112000 | 6090786200 | 23650 | 23650 | 23650 | 23600 | 9870 |
| 473 | 20240221 | 111900 | 5857442650 | 23700 | 23650 | 23700 | 23650 | 295 |
| 474 | 20240221 | 111800 | 5850459200 | 23700 | 23700 | 23700 | 23650 | 324 |
| 475 | 20240221 | 111700 | 5842780650 | 23700 | 23650 | 23700 | 23650 | 1060 |
| 476 | 20240221 | 111600 | 5817666100 | 23650 | 23700 | 23700 | 23650 | 127 |
| 477 | 20240221 | 111500 | 5814660400 | 23700 | 23650 | 23700 | 23650 | 176 |
| 478 | 20240221 | 111400 | 5810493450 | 23650 | 23650 | 23700 | 23650 | 594 |
| 479 | 20240221 | 111300 | 5796424000 | 23700 | 23700 | 23700 | 23650 | 730 |
| 480 | 20240221 | 111200 | 5779130750 | 23700 | 23700 | 23700 | 23650 | 1225 |
| 481 | 20240221 | 111100 | 5750102400 | 23700 | 23650 | 23700 | 23650 | 584 |
| 482 | 20240221 | 111000 | 5736269900 | 23650 | 23700 | 23700 | 23650 | 899 |
| 483 | 20240221 | 110900 | 5714967950 | 23700 | 23650 | 23700 | 23650 | 402 |
| 484 | 20240221 | 110800 | 5705448450 | 23650 | 23700 | 23700 | 23650 | 431 |
| 485 | 20240221 | 110700 | 5695234250 | 23650 | 23650 | 23700 | 23650 | 89 |
| 486 | 20240221 | 110600 | 5693129350 | 23650 | 23700 | 23700 | 23650 | 121 |
| 487 | 20240221 | 110500 | 5690262000 | 23650 | 23600 | 23650 | 23600 | 2390 |
| 488 | 20240221 | 110400 | 5633740250 | 23650 | 23650 | 23650 | 23600 | 678 |
| 489 | 20240221 | 110300 | 5617708500 | 23650 | 23650 | 23650 | 23600 | 1003 |
| 490 | 20240221 | 110200 | 5593987800 | 23650 | 23650 | 23700 | 23650 | 507 |
| 491 | 20240221 | 110100 | 5581991950 | 23700 | 23700 | 23700 | 23650 | 1963 |
| 492 | 20240221 | 110000 | 5535547000 | 23700 | 23700 | 23700 | 23650 | 361 |
| 493 | 20240221 | 105900 | 5527006950 | 23650 | 23650 | 23700 | 23650 | 691 |
| 494 | 20240221 | 105800 | 5510659600 | 23700 | 23700 | 23700 | 23700 | 800 |
| 495 | 20240221 | 105700 | 5491699600 | 23700 | 23650 | 23700 | 23600 | 436 |
| 496 | 20240221 | 105600 | 5481388500 | 23600 | 23650 | 23650 | 23600 | 263 |
| 497 | 20240221 | 105500 | 5475172100 | 23650 | 23600 | 23650 | 23600 | 1391 |
| 498 | 20240221 | 105400 | 5442332000 | 23550 | 23600 | 23600 | 23550 | 2409 |
| 499 | 20240221 | 105300 | 5385484800 | 23600 | 23550 | 23600 | 23550 | 373 |
| 500 | 20240221 | 105200 | 5376699350 | 23550 | 23600 | 23650 | 23550 | 3590 |
| 501 | 20240221 | 105100 | 5291973600 | 23600 | 23600 | 23650 | 23600 | 1179 |
| 502 | 20240221 | 105000 | 5264129200 | 23600 | 23650 | 23650 | 23600 | 73 |
| 503 | 20240221 | 104900 | 5262404900 | 23650 | 23650 | 23650 | 23600 | 540 |
| 504 | 20240221 | 104800 | 5249637550 | 23600 | 23600 | 23650 | 23600 | 452 |
| 505 | 20240221 | 104700 | 5238949550 | 23600 | 23650 | 23650 | 23600 | 177 |
| 506 | 20240221 | 104600 | 5234763800 | 23600 | 23600 | 23700 | 23600 | 3727 |
| 507 | 20240221 | 104500 | 5146623900 | 23600 | 23600 | 23650 | 23600 | 759 |
| 508 | 20240221 | 104400 | 5128679600 | 23650 | 23600 | 23650 | 23600 | 575 |
| 509 | 20240221 | 104300 | 5115092450 | 23600 | 23650 | 23650 | 23600 | 195 |
| 510 | 20240221 | 104200 | 5110483050 | 23600 | 23650 | 23650 | 23600 | 784 |
| 511 | 20240221 | 104100 | 5091943750 | 23650 | 23600 | 23650 | 23600 | 289 |
| 512 | 20240221 | 104000 | 5085122400 | 23600 | 23600 | 23650 | 23600 | 248 |
| 513 | 20240221 | 103900 | 5079263800 | 23650 | 23600 | 23650 | 23600 | 510 |
| 514 | 20240221 | 103800 | 5067203850 | 23600 | 23650 | 23650 | 23600 | 255 |
| 515 | 20240221 | 103700 | 5061181000 | 23650 | 23650 | 23650 | 23600 | 185 |
| 516 | 20240221 | 103600 | 5056805850 | 23650 | 23600 | 23650 | 23600 | 726 |
| 517 | 20240221 | 103500 | 5039641500 | 23600 | 23600 | 23650 | 23600 | 74 |
| 518 | 20240221 | 103400 | 5037892500 | 23600 | 23650 | 23650 | 23600 | 438 |
| 519 | 20240221 | 103300 | 5027555300 | 23600 | 23600 | 23650 | 23600 | 1010 |
| 520 | 20240221 | 103200 | 5003672350 | 23600 | 23600 | 23650 | 23600 | 744 |
| 521 | 20240221 | 103100 | 4986111400 | 23650 | 23600 | 23650 | 23600 | 24 |
| 522 | 20240221 | 103000 | 4985544550 | 23600 | 23650 | 23650 | 23600 | 772 |
| 523 | 20240221 | 102900 | 4967317250 | 23650 | 23600 | 23650 | 23600 | 571 |
| 524 | 20240221 | 102800 | 4953817300 | 23600 | 23650 | 23650 | 23600 | 65 |
| 525 | 20240221 | 102700 | 4952282100 | 23600 | 23600 | 23650 | 23600 | 13 |
| 526 | 20240221 | 102600 | 4951975200 | 23650 | 23600 | 23650 | 23600 | 1504 |
| 527 | 20240221 | 102500 | 4916449650 | 23650 | 23600 | 23650 | 23600 | 122 |
| 528 | 20240221 | 102400 | 4913564950 | 23600 | 23600 | 23650 | 23600 | 55 |
| 529 | 20240221 | 102300 | 4912266200 | 23650 | 23600 | 23650 | 23550 | 3066 |
| 530 | 20240221 | 102200 | 4839909000 | 23600 | 23600 | 23600 | 23550 | 136 |
| 531 | 20240221 | 102100 | 4836701100 | 23600 | 23600 | 23600 | 23550 | 188 |
| 532 | 20240221 | 102000 | 4832273300 | 23550 | 23600 | 23650 | 23550 | 2544 |
| 533 | 20240221 | 101900 | 4772218800 | 23600 | 23650 | 23650 | 23600 | 24 |
| 534 | 20240221 | 101800 | 4771651700 | 23650 | 23650 | 23650 | 23600 | 197 |
| 535 | 20240221 | 101700 | 4766994600 | 23650 | 23600 | 23650 | 23600 | 1445 |
| 536 | 20240221 | 101600 | 4732864700 | 23600 | 23550 | 23600 | 23550 | 149 |
| 537 | 20240221 | 101500 | 4729350550 | 23550 | 23600 | 23600 | 23550 | 1953 |
| 538 | 20240221 | 101400 | 4683260200 | 23600 | 23600 | 23600 | 23600 | 2155 |
| 539 | 20240221 | 101300 | 4632402200 | 23600 | 23600 | 23600 | 23550 | 479 |
| 540 | 20240221 | 101200 | 4621107400 | 23600 | 23600 | 23600 | 23550 | 980 |
| 541 | 20240221 | 101100 | 4598027600 | 23600 | 23600 | 23600 | 23550 | 997 |
| 542 | 20240221 | 101000 | 4574508700 | 23600 | 23550 | 23600 | 23550 | 820 |
| 543 | 20240221 | 100900 | 4555164000 | 23550 | 23600 | 23600 | 23550 | 29 |
| 544 | 20240221 | 100800 | 4554480500 | 23600 | 23550 | 23600 | 23550 | 45 |
| 545 | 20240221 | 100700 | 4553420650 | 23600 | 23600 | 23600 | 23550 | 1792 |
| 546 | 20240221 | 100600 | 4511178450 | 23600 | 23550 | 23600 | 23550 | 1240 |
| 547 | 20240221 | 100500 | 4481916450 | 23600 | 23600 | 23600 | 23600 | 46 |
| 548 | 20240221 | 100400 | 4480830850 | 23600 | 23600 | 23600 | 23550 | 740 |
| 549 | 20240221 | 100300 | 4463372200 | 23550 | 23500 | 23600 | 23500 | 1298 |
| 550 | 20240221 | 100200 | 4432802900 | 23550 | 23500 | 23550 | 23500 | 515 |
| 551 | 20240221 | 100100 | 4420694100 | 23550 | 23500 | 23550 | 23500 | 3371 |
| 552 | 20240221 | 100000 | 4341444050 | 23500 | 23600 | 23600 | 23500 | 2028 |
| 553 | 20240221 | 095900 | 4293673750 | 23600 | 23700 | 23700 | 23600 | 3954 |
| 554 | 20240221 | 095800 | 4200209900 | 23700 | 23650 | 23700 | 23600 | 467 |
| 555 | 20240221 | 095700 | 4189166750 | 23650 | 23600 | 23650 | 23600 | 3553 |
| 556 | 20240221 | 095600 | 4105164400 | 23600 | 23600 | 23650 | 23600 | 148 |
| 557 | 20240221 | 095500 | 4101665650 | 23600 | 23600 | 23600 | 23600 | 356 |
| 558 | 20240221 | 095400 | 4093264050 | 23600 | 23600 | 23600 | 23600 | 907 |
| 559 | 20240221 | 095300 | 4071858850 | 23600 | 23600 | 23650 | 23600 | 5006 |
| 560 | 20240221 | 095200 | 3953704750 | 23600 | 23600 | 23650 | 23600 | 458 |
| 561 | 20240221 | 095100 | 3942890900 | 23650 | 23600 | 23650 | 23600 | 605 |
| 562 | 20240221 | 095000 | 3928597050 | 23600 | 23600 | 23650 | 23600 | 471 |
| 563 | 20240221 | 094900 | 3917480950 | 23550 | 23450 | 23550 | 23450 | 3796 |
| 564 | 20240221 | 094800 | 3828201050 | 23450 | 23550 | 23550 | 23400 | 29109 |
| 565 | 20240221 | 094700 | 3144602350 | 23500 | 23550 | 23600 | 23500 | 10068 |
| 566 | 20240221 | 094600 | 2907787050 | 23550 | 23550 | 23600 | 23550 | 2335 |
| 567 | 20240221 | 094500 | 2852750700 | 23550 | 23700 | 23750 | 23550 | 16333 |
| 568 | 20240221 | 094400 | 2467090750 | 23700 | 23700 | 23750 | 23700 | 2045 |
| 569 | 20240221 | 094300 | 2418623750 | 23700 | 23750 | 23750 | 23700 | 6555 |
| 570 | 20240221 | 094200 | 2263266350 | 23750 | 23700 | 23750 | 23700 | 2965 |
| 571 | 20240221 | 094100 | 2192918950 | 23700 | 23700 | 23750 | 23700 | 1133 |
| 572 | 20240221 | 094000 | 2166051350 | 23750 | 23750 | 23750 | 23700 | 289 |
| 573 | 20240221 | 093900 | 2159187650 | 23750 | 23800 | 23850 | 23700 | 5428 |
| 574 | 20240221 | 093800 | 2030131500 | 23850 | 23800 | 23850 | 23800 | 194 |
| 575 | 20240221 | 093700 | 2025510700 | 23850 | 23850 | 23850 | 23800 | 449 |
| 576 | 20240221 | 093600 | 2014807800 | 23850 | 23850 | 23850 | 23800 | 51 |
| 577 | 20240221 | 093500 | 2013592750 | 23850 | 23800 | 23850 | 23800 | 180 |
| 578 | 20240221 | 093400 | 2009300600 | 23850 | 23850 | 23900 | 23850 | 3691 |
| 579 | 20240221 | 093300 | 1921233150 | 23900 | 23900 | 23900 | 23850 | 723 |
| 580 | 20240221 | 093200 | 1903967550 | 23900 | 23900 | 23900 | 23850 | 27 |
| 581 | 20240221 | 093100 | 1903322600 | 23850 | 23900 | 23900 | 23850 | 56 |
| 582 | 20240221 | 093000 | 1901986850 | 23900 | 23850 | 23900 | 23850 | 375 |
| 583 | 20240221 | 092900 | 1893037550 | 23850 | 23900 | 23900 | 23850 | 75 |
| 584 | 20240221 | 092800 | 1891246200 | 23900 | 23850 | 23900 | 23850 | 11 |
| 585 | 20240221 | 092700 | 1890983800 | 23850 | 23900 | 23900 | 23850 | 284 |
| 586 | 20240221 | 092600 | 1884206900 | 23850 | 23850 | 23850 | 23800 | 2419 |
| 587 | 20240221 | 092500 | 1826573900 | 23850 | 23750 | 23850 | 23750 | 663 |
| 588 | 20240221 | 092400 | 1810802800 | 23800 | 23900 | 23900 | 23750 | 17979 |
| 589 | 20240221 | 092300 | 1382043150 | 23900 | 23900 | 23950 | 23900 | 406 |
| 590 | 20240221 | 092200 | 1372333300 | 23900 | 23900 | 23950 | 23900 | 583 |
| 591 | 20240221 | 092100 | 1358399550 | 23900 | 23900 | 23900 | 23850 | 1542 |
| 592 | 20240221 | 092000 | 1321557300 | 23900 | 23950 | 23950 | 23900 | 2217 |
| 593 | 20240221 | 091900 | 1268570500 | 23900 | 23900 | 23950 | 23900 | 837 |
| 594 | 20240221 | 091800 | 1248561250 | 23900 | 23900 | 23900 | 23850 | 2712 |
| 595 | 20240221 | 091700 | 1183744650 | 23900 | 23950 | 23950 | 23900 | 1856 |
| 596 | 20240221 | 091600 | 1139381200 | 23950 | 23950 | 24000 | 23900 | 5948 |
| 597 | 20240221 | 091500 | 996975400 | 23950 | 23850 | 24000 | 23850 | 10214 |
| 598 | 20240221 | 091400 | 752522800 | 23850 | 23900 | 23900 | 23850 | 898 |
| 599 | 20240221 | 091300 | 731104800 | 23900 | 23850 | 23900 | 23850 | 743 |
| 600 | 20240221 | 091200 | 713348400 | 23850 | 23900 | 23950 | 23850 | 2844 |
| 601 | 20240221 | 091100 | 645377850 | 23900 | 23850 | 23900 | 23850 | 3675 |
| 602 | 20240221 | 091000 | 557545750 | 23900 | 23850 | 23900 | 23800 | 945 |
| 603 | 20240221 | 090900 | 534993250 | 23800 | 23850 | 23850 | 23800 | 805 |
| 604 | 20240221 | 090800 | 515799200 | 23850 | 23800 | 23900 | 23800 | 2270 |
| 605 | 20240221 | 090700 | 461632400 | 23850 | 23850 | 23850 | 23800 | 1379 |
| 606 | 20240221 | 090600 | 428752550 | 23800 | 23800 | 23850 | 23800 | 516 |
| 607 | 20240221 | 090500 | 416466600 | 23800 | 23800 | 23850 | 23750 | 1520 |
| 608 | 20240221 | 090400 | 380280100 | 23750 | 23700 | 23800 | 23700 | 601 |
| 609 | 20240221 | 090300 | 366009300 | 23750 | 23800 | 23850 | 23700 | 1146 |
| 610 | 20240221 | 090200 | 338783000 | 23800 | 23800 | 23900 | 23700 | 1566 |
| 611 | 20240221 | 090100 | 301498600 | 23750 | 23800 | 23800 | 23700 | 356 |
| 612 | 20240221 | 090000 | 293041850 | 23800 | 23900 | 23950 | 23700 | 12158 |