34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 192300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 9889 |
| 3 | 20240221 | 192200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20240221 | 192100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20240221 | 192000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20240221 | 191900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20240221 | 191800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20240221 | 191700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20240221 | 191600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20240221 | 191500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20240221 | 191400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20240221 | 191300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20240221 | 191200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20240221 | 191100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20240221 | 191000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20240221 | 190900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20240221 | 190800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20240221 | 190700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20240221 | 190600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20240221 | 190500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20240221 | 190400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20240221 | 190300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20240221 | 190200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20240221 | 190100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20240221 | 190000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20240221 | 185900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20240221 | 185800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20240221 | 185700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20240221 | 185600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20240221 | 185500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20240221 | 185400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20240221 | 185300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 9889 |
| 33 | 20240221 | 185200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20240221 | 185100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20240221 | 185000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20240221 | 184900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20240221 | 184800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20240221 | 184700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20240221 | 184600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20240221 | 184500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20240221 | 184400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20240221 | 184300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20240221 | 184200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20240221 | 184100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20240221 | 184000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20240221 | 183900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20240221 | 183800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20240221 | 183700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20240221 | 183600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20240221 | 183500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20240221 | 183400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20240221 | 183300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20240221 | 183200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20240221 | 183100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20240221 | 183000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20240221 | 182900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20240221 | 182800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20240221 | 182700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20240221 | 182600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20240221 | 182500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20240221 | 182400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20240221 | 182300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 9889 |
| 63 | 20240221 | 182200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20240221 | 182100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20240221 | 182000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20240221 | 181900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20240221 | 181800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20240221 | 181700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20240221 | 181600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20240221 | 181500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20240221 | 181400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20240221 | 181300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20240221 | 181200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20240221 | 181100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20240221 | 181000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20240221 | 180900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20240221 | 180800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20240221 | 180700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20240221 | 180600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20240221 | 180500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20240221 | 180400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20240221 | 180300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20240221 | 180200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20240221 | 180100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20240221 | 180000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20240221 | 175900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20240221 | 175800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20240221 | 175700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20240221 | 175600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20240221 | 175500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20240221 | 175400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20240221 | 175300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 9889 |
| 93 | 20240221 | 175200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20240221 | 175100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20240221 | 175000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20240221 | 174900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20240221 | 174800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20240221 | 174700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20240221 | 174600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20240221 | 174500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20240221 | 174400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20240221 | 174300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20240221 | 174200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20240221 | 174100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20240221 | 174000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20240221 | 173900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20240221 | 173800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20240221 | 173700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20240221 | 173600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20240221 | 173500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20240221 | 173400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20240221 | 173300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20240221 | 173200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20240221 | 173100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20240221 | 173000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20240221 | 172900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20240221 | 172800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20240221 | 172700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20240221 | 172600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20240221 | 172500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20240221 | 172400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20240221 | 172300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 9889 |
| 123 | 20240221 | 172200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20240221 | 172100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20240221 | 172000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20240221 | 171900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20240221 | 171800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20240221 | 171700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20240221 | 171600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20240221 | 171500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20240221 | 171400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20240221 | 171300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20240221 | 171200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20240221 | 171100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20240221 | 171000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20240221 | 170900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20240221 | 170800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20240221 | 170700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20240221 | 170600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20240221 | 170500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20240221 | 170400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20240221 | 170300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20240221 | 170200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20240221 | 170100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20240221 | 170000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20240221 | 165900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20240221 | 165800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20240221 | 165700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20240221 | 165600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20240221 | 165500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20240221 | 165400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20240221 | 165300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 9889 |
| 153 | 20240221 | 165200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20240221 | 165100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20240221 | 165000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20240221 | 164900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20240221 | 164800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20240221 | 164700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20240221 | 164600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20240221 | 164500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20240221 | 164400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20240221 | 164300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20240221 | 164200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20240221 | 164100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20240221 | 164000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20240221 | 163900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20240221 | 163800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20240221 | 163700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20240221 | 163600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20240221 | 163500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20240221 | 163400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20240221 | 163300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20240221 | 163200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20240221 | 163100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20240221 | 163000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20240221 | 162900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20240221 | 162800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20240221 | 162700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20240221 | 162600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20240221 | 162500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20240221 | 162400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20240221 | 162300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 9889 |
| 183 | 20240221 | 162200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20240221 | 162100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20240221 | 162000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20240221 | 161900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20240221 | 161800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20240221 | 161700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20240221 | 161600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20240221 | 161500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20240221 | 161400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20240221 | 161300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20240221 | 161200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20240221 | 161100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20240221 | 161000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20240221 | 160900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20240221 | 160800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20240221 | 160700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20240221 | 160600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20240221 | 160500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20240221 | 160400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20240221 | 160300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20240221 | 160200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20240221 | 160100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20240221 | 160000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20240221 | 155900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20240221 | 155800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 208 | 20240221 | 155700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 209 | 20240221 | 155600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 210 | 20240221 | 155500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 211 | 20240221 | 155400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 212 | 20240221 | 155300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 9889 |
| 213 | 20240221 | 155200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 214 | 20240221 | 155100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 215 | 20240221 | 155000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 216 | 20240221 | 154900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 217 | 20240221 | 154800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 218 | 20240221 | 154700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 219 | 20240221 | 154600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 220 | 20240221 | 154500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 221 | 20240221 | 154400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 222 | 20240221 | 154300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 223 | 20240221 | 154200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 224 | 20240221 | 154100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 225 | 20240221 | 154000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 226 | 20240221 | 153900 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 227 | 20240221 | 153800 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 228 | 20240221 | 153700 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 229 | 20240221 | 153600 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 230 | 20240221 | 153500 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 231 | 20240221 | 153400 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 232 | 20240221 | 153300 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 233 | 20240221 | 153200 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 234 | 20240221 | 153100 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 235 | 20240221 | 153000 | 26216952750 | 24850 | 24850 | 24850 | 24850 | 9889 |
| 236 | 20240221 | 152900 | 25971211100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 237 | 20240221 | 152800 | 25971211100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 238 | 20240221 | 152700 | 25971211100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 239 | 20240221 | 152600 | 25971211100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 240 | 20240221 | 152500 | 25971211100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 241 | 20240221 | 152400 | 25971211100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 242 | 20240221 | 152300 | 25971211100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 243 | 20240221 | 152200 | 25971211100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 244 | 20240221 | 152100 | 25971211100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 245 | 20240221 | 152000 | 25971211100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 246 | 20240221 | 151900 | 25971211100 | 25000 | 25000 | 25050 | 24950 | 6485 |
| 247 | 20240221 | 151800 | 25809142300 | 25050 | 25100 | 25100 | 25000 | 629 |
| 248 | 20240221 | 151700 | 25793404400 | 25050 | 25050 | 25100 | 24950 | 2557 |
| 249 | 20240221 | 151600 | 25729348700 | 25050 | 25000 | 25050 | 24950 | 4898 |
| 250 | 20240221 | 151500 | 25606951700 | 24950 | 24950 | 25000 | 24900 | 1514 |
| 251 | 20240221 | 151400 | 25569180200 | 24950 | 25000 | 25000 | 24950 | 2279 |
| 252 | 20240221 | 151300 | 25512259550 | 25000 | 24950 | 25000 | 24900 | 1404 |
| 253 | 20240221 | 151200 | 25477228000 | 24950 | 24900 | 24950 | 24850 | 1624 |
| 254 | 20240221 | 151100 | 25436807150 | 24900 | 24900 | 24900 | 24850 | 718 |
| 255 | 20240221 | 151000 | 25418934800 | 24850 | 24950 | 25000 | 24850 | 4470 |
| 256 | 20240221 | 150900 | 25307643400 | 24900 | 25000 | 25000 | 24900 | 1458 |
| 257 | 20240221 | 150800 | 25271252850 | 25000 | 25000 | 25000 | 24950 | 1723 |
| 258 | 20240221 | 150700 | 25228250650 | 24950 | 24950 | 25000 | 24900 | 1399 |
| 259 | 20240221 | 150600 | 25193298950 | 24950 | 25000 | 25000 | 24900 | 770 |
| 260 | 20240221 | 150500 | 25174088550 | 25000 | 25000 | 25000 | 24900 | 1142 |
| 261 | 20240221 | 150400 | 25145599550 | 24950 | 24900 | 25000 | 24850 | 3014 |
| 262 | 20240221 | 150300 | 25070433950 | 25000 | 25000 | 25050 | 24900 | 1827 |
| 263 | 20240221 | 150200 | 25024813100 | 25000 | 25000 | 25050 | 24950 | 668 |
| 264 | 20240221 | 150100 | 25008124050 | 25050 | 24950 | 25050 | 24950 | 1369 |
| 265 | 20240221 | 150000 | 24973908250 | 24900 | 24900 | 24950 | 24850 | 1077 |
| 266 | 20240221 | 145900 | 24947083150 | 24900 | 24850 | 24900 | 24800 | 1396 |
| 267 | 20240221 | 145800 | 24912393900 | 24800 | 24750 | 24850 | 24750 | 1173 |
| 268 | 20240221 | 145700 | 24883301300 | 24750 | 24800 | 24800 | 24750 | 1756 |
| 269 | 20240221 | 145600 | 24839833200 | 24800 | 24850 | 24850 | 24750 | 611 |
| 270 | 20240221 | 145500 | 24824681650 | 24750 | 24850 | 24850 | 24750 | 885 |
| 271 | 20240221 | 145400 | 24802731950 | 24850 | 24850 | 24850 | 24800 | 150 |
| 272 | 20240221 | 145300 | 24799008600 | 24850 | 24850 | 24850 | 24800 | 439 |
| 273 | 20240221 | 145200 | 24788107950 | 24850 | 24850 | 24850 | 24800 | 1665 |
| 274 | 20240221 | 145100 | 24746805200 | 24800 | 24900 | 24950 | 24800 | 2729 |
| 275 | 20240221 | 145000 | 24678989050 | 24850 | 24950 | 24950 | 24850 | 2019 |
| 276 | 20240221 | 144900 | 24628687750 | 24950 | 25000 | 25000 | 24900 | 3120 |
| 277 | 20240221 | 144800 | 24550936550 | 24950 | 24900 | 25000 | 24850 | 1495 |
| 278 | 20240221 | 144700 | 24513681150 | 24900 | 25000 | 25000 | 24850 | 505 |
| 279 | 20240221 | 144600 | 24501094100 | 24900 | 25000 | 25000 | 24850 | 1862 |
| 280 | 20240221 | 144500 | 24454690000 | 25000 | 25000 | 25000 | 24950 | 1265 |
| 281 | 20240221 | 144400 | 24423110900 | 24950 | 24900 | 25050 | 24900 | 5735 |
| 282 | 20240221 | 144300 | 24280018900 | 24900 | 24850 | 24900 | 24850 | 1027 |
| 283 | 20240221 | 144200 | 24254494450 | 24850 | 24850 | 24900 | 24850 | 979 |
| 284 | 20240221 | 144100 | 24230166050 | 24850 | 24750 | 24900 | 24750 | 1857 |
| 285 | 20240221 | 144000 | 24184036600 | 24800 | 24800 | 24800 | 24750 | 609 |
| 286 | 20240221 | 143900 | 24168943350 | 24800 | 24750 | 24800 | 24700 | 1970 |
| 287 | 20240221 | 143800 | 24120154050 | 24750 | 24700 | 24750 | 24650 | 284 |
| 288 | 20240221 | 143700 | 24113132850 | 24700 | 24750 | 24750 | 24650 | 1668 |
| 289 | 20240221 | 143600 | 24071932050 | 24750 | 24750 | 24750 | 24700 | 293 |
| 290 | 20240221 | 143500 | 24064690400 | 24700 | 24750 | 24750 | 24650 | 1261 |
| 291 | 20240221 | 143400 | 24033564250 | 24700 | 24700 | 24750 | 24700 | 811 |
| 292 | 20240221 | 143300 | 24013520050 | 24700 | 24800 | 24800 | 24650 | 733 |
| 293 | 20240221 | 143200 | 23995411500 | 24800 | 24800 | 24800 | 24700 | 1025 |
| 294 | 20240221 | 143100 | 23970083000 | 24700 | 24750 | 24800 | 24700 | 2845 |
| 295 | 20240221 | 143000 | 23899667750 | 24700 | 24800 | 24800 | 24700 | 2613 |
| 296 | 20240221 | 142900 | 23835014050 | 24800 | 24900 | 24900 | 24800 | 86 |
| 297 | 20240221 | 142800 | 23832877700 | 24900 | 24850 | 24900 | 24750 | 1447 |
| 298 | 20240221 | 142700 | 23796973050 | 24850 | 24850 | 24850 | 24800 | 860 |
| 299 | 20240221 | 142600 | 23775608850 | 24850 | 24800 | 24850 | 24750 | 1967 |
| 300 | 20240221 | 142500 | 23726861950 | 24750 | 24750 | 24800 | 24700 | 1932 |
| 301 | 20240221 | 142400 | 23679084150 | 24750 | 24750 | 24750 | 24700 | 530 |
| 302 | 20240221 | 142300 | 23665982600 | 24700 | 24750 | 24750 | 24700 | 575 |
| 303 | 20240221 | 142200 | 23651776050 | 24750 | 24750 | 24750 | 24700 | 174 |
| 304 | 20240221 | 142100 | 23647473000 | 24800 | 24800 | 24800 | 24700 | 3586 |
| 305 | 20240221 | 142000 | 23558788350 | 24800 | 24800 | 24800 | 24750 | 323 |
| 306 | 20240221 | 141900 | 23550791600 | 24750 | 24750 | 24850 | 24750 | 734 |
| 307 | 20240221 | 141800 | 23532613350 | 24800 | 24850 | 24850 | 24750 | 465 |
| 308 | 20240221 | 141700 | 23521078050 | 24850 | 24850 | 24900 | 24800 | 541 |
| 309 | 20240221 | 141600 | 23507635100 | 24850 | 24850 | 24850 | 24800 | 647 |
| 310 | 20240221 | 141500 | 23491587950 | 24850 | 24900 | 24950 | 24800 | 2951 |
| 311 | 20240221 | 141400 | 23418300400 | 24900 | 24850 | 24900 | 24850 | 193 |
| 312 | 20240221 | 141300 | 23413499650 | 24900 | 24900 | 24950 | 24900 | 1078 |
| 313 | 20240221 | 141200 | 23386647000 | 24900 | 24950 | 25000 | 24850 | 4407 |
| 314 | 20240221 | 141100 | 23276895050 | 24950 | 25000 | 25000 | 24950 | 180 |
| 315 | 20240221 | 141000 | 23272396550 | 25000 | 24950 | 25000 | 24950 | 436 |
| 316 | 20240221 | 140900 | 23261506100 | 25000 | 25000 | 25000 | 24950 | 1665 |
| 317 | 20240221 | 140800 | 23219881350 | 25000 | 24900 | 25000 | 24900 | 689 |
| 318 | 20240221 | 140700 | 23202661250 | 24900 | 25000 | 25000 | 24900 | 331 |
| 319 | 20240221 | 140600 | 23194406000 | 25000 | 24950 | 25000 | 24900 | 734 |
| 320 | 20240221 | 140500 | 23176106800 | 24950 | 24950 | 24950 | 24750 | 2911 |
| 321 | 20240221 | 140400 | 23103890000 | 24850 | 24950 | 25000 | 24850 | 1356 |
| 322 | 20240221 | 140300 | 23070148000 | 24900 | 24950 | 24950 | 24850 | 4387 |
| 323 | 20240221 | 140200 | 22960949450 | 24950 | 24900 | 25000 | 24900 | 859 |
| 324 | 20240221 | 140100 | 22939535900 | 24900 | 25000 | 25000 | 24900 | 1141 |
| 325 | 20240221 | 140000 | 22911120750 | 24900 | 25000 | 25000 | 24900 | 1545 |
| 326 | 20240221 | 135900 | 22872604250 | 25000 | 25050 | 25050 | 24950 | 567 |
| 327 | 20240221 | 135800 | 22858443200 | 25050 | 25050 | 25050 | 24900 | 933 |
| 328 | 20240221 | 135700 | 22835151300 | 24950 | 25100 | 25100 | 24950 | 5925 |
| 329 | 20240221 | 135600 | 22686931700 | 25050 | 25150 | 25200 | 25050 | 3517 |
| 330 | 20240221 | 135500 | 22598633000 | 25150 | 25100 | 25150 | 25050 | 978 |
| 331 | 20240221 | 135400 | 22574099850 | 25050 | 25150 | 25200 | 25050 | 1043 |
| 332 | 20240221 | 135300 | 22547868900 | 25050 | 25150 | 25200 | 25050 | 4334 |
| 333 | 20240221 | 135200 | 22438909700 | 25150 | 25150 | 25150 | 25050 | 823 |
| 334 | 20240221 | 135100 | 22418214400 | 25050 | 25150 | 25150 | 25000 | 915 |
| 335 | 20240221 | 135000 | 22395260100 | 25000 | 25000 | 25150 | 24950 | 4921 |
| 336 | 20240221 | 134900 | 22271983800 | 24950 | 25050 | 25050 | 24950 | 1361 |
| 337 | 20240221 | 134800 | 22237957250 | 25000 | 25050 | 25100 | 25000 | 304 |
| 338 | 20240221 | 134700 | 22230344700 | 25050 | 25000 | 25100 | 25000 | 698 |
| 339 | 20240221 | 134600 | 22212865700 | 25000 | 25000 | 25050 | 24950 | 1428 |
| 340 | 20240221 | 134500 | 22177113600 | 25000 | 25000 | 25050 | 25000 | 1199 |
| 341 | 20240221 | 134400 | 22147127500 | 25000 | 25050 | 25050 | 25000 | 1117 |
| 342 | 20240221 | 134300 | 22119157600 | 25050 | 25050 | 25100 | 25050 | 480 |
| 343 | 20240221 | 134200 | 22107127350 | 25050 | 25000 | 25050 | 25000 | 3646 |
| 344 | 20240221 | 134100 | 22015965950 | 25000 | 25000 | 25050 | 24950 | 4961 |
| 345 | 20240221 | 134000 | 21892005600 | 25050 | 25050 | 25100 | 25050 | 1082 |
| 346 | 20240221 | 133900 | 21864891000 | 25050 | 25100 | 25100 | 25050 | 663 |
| 347 | 20240221 | 133800 | 21848277700 | 25100 | 25050 | 25100 | 25050 | 688 |
| 348 | 20240221 | 133700 | 21831031750 | 25050 | 25150 | 25150 | 25050 | 1517 |
| 349 | 20240221 | 133600 | 21793003250 | 25150 | 25300 | 25300 | 25050 | 4510 |
| 350 | 20240221 | 133500 | 21679465250 | 25250 | 25250 | 25300 | 25250 | 391 |
| 351 | 20240221 | 133400 | 21669584100 | 25250 | 25350 | 25350 | 25250 | 1685 |
| 352 | 20240221 | 133300 | 21626984050 | 25300 | 25250 | 25300 | 25250 | 7823 |
| 353 | 20240221 | 133200 | 21429104900 | 25300 | 25300 | 25300 | 25200 | 2959 |
| 354 | 20240221 | 133100 | 21354344100 | 25250 | 25250 | 25300 | 25200 | 721 |
| 355 | 20240221 | 133000 | 21336140350 | 25250 | 25150 | 25250 | 25150 | 4420 |
| 356 | 20240221 | 132900 | 21224658700 | 25150 | 25150 | 25200 | 25150 | 382 |
| 357 | 20240221 | 132800 | 21215040450 | 25150 | 25200 | 25200 | 25150 | 1659 |
| 358 | 20240221 | 132700 | 21173273150 | 25150 | 25150 | 25150 | 25100 | 1549 |
| 359 | 20240221 | 132600 | 21134347400 | 25150 | 25200 | 25250 | 25100 | 2105 |
| 360 | 20240221 | 132500 | 21081401350 | 25200 | 25100 | 25250 | 25100 | 2123 |
| 361 | 20240221 | 132400 | 21027962200 | 25150 | 25250 | 25250 | 25100 | 241 |
| 362 | 20240221 | 132300 | 21021899900 | 25150 | 25250 | 25250 | 25100 | 1604 |
| 363 | 20240221 | 132200 | 20981493850 | 25250 | 25100 | 25250 | 25100 | 2562 |
| 364 | 20240221 | 132100 | 20916990900 | 25100 | 25250 | 25250 | 25100 | 11100 |
| 365 | 20240221 | 132000 | 20637235650 | 25250 | 25300 | 25300 | 25250 | 1654 |
| 366 | 20240221 | 131900 | 20595411850 | 25250 | 25250 | 25300 | 25250 | 3153 |
| 367 | 20240221 | 131800 | 20515736600 | 25250 | 25200 | 25250 | 25200 | 5701 |
| 368 | 20240221 | 131700 | 20371817150 | 25200 | 25200 | 25200 | 25150 | 3463 |
| 369 | 20240221 | 131600 | 20284552200 | 25200 | 25100 | 25250 | 25100 | 9708 |
| 370 | 20240221 | 131500 | 20040105100 | 25100 | 25000 | 25200 | 25000 | 13036 |
| 371 | 20240221 | 131400 | 19712459650 | 24950 | 25000 | 25050 | 24950 | 1821 |
| 372 | 20240221 | 131300 | 19666889300 | 25000 | 25000 | 25050 | 24950 | 3279 |
| 373 | 20240221 | 131200 | 19584890700 | 25000 | 24850 | 25050 | 24800 | 8336 |
| 374 | 20240221 | 131100 | 19376789150 | 24850 | 24750 | 24850 | 24700 | 739 |
| 375 | 20240221 | 131000 | 19358468700 | 24750 | 24750 | 24750 | 24700 | 1472 |
| 376 | 20240221 | 130900 | 19322038400 | 24750 | 24750 | 24750 | 24700 | 674 |
| 377 | 20240221 | 130800 | 19305357700 | 24750 | 24700 | 24750 | 24700 | 540 |
| 378 | 20240221 | 130700 | 19291994700 | 24700 | 24700 | 24750 | 24700 | 164 |
| 379 | 20240221 | 130600 | 19287941150 | 24700 | 24700 | 24750 | 24700 | 331 |
| 380 | 20240221 | 130500 | 19279760350 | 24700 | 24750 | 24750 | 24700 | 330 |
| 381 | 20240221 | 130400 | 19271594950 | 24750 | 24700 | 24750 | 24700 | 115 |
| 382 | 20240221 | 130300 | 19268749650 | 24750 | 24750 | 24750 | 24700 | 143 |
| 383 | 20240221 | 130200 | 19265214950 | 24700 | 24750 | 24750 | 24700 | 1356 |
| 384 | 20240221 | 130100 | 19231682700 | 24750 | 24700 | 24750 | 24700 | 531 |
| 385 | 20240221 | 130000 | 19218557500 | 24700 | 24700 | 24750 | 24700 | 1661 |
| 386 | 20240221 | 125900 | 19177526800 | 24700 | 24600 | 24700 | 24600 | 830 |
| 387 | 20240221 | 125800 | 19157067550 | 24600 | 24700 | 24700 | 24600 | 1216 |
| 388 | 20240221 | 125700 | 19127091600 | 24700 | 24700 | 24700 | 24650 | 147 |
| 389 | 20240221 | 125600 | 19123462150 | 24700 | 24700 | 24700 | 24650 | 228 |
| 390 | 20240221 | 125500 | 19117832300 | 24650 | 24650 | 24700 | 24650 | 426 |
| 391 | 20240221 | 125400 | 19107331100 | 24650 | 24600 | 24700 | 24600 | 789 |
| 392 | 20240221 | 125300 | 19087909100 | 24650 | 24650 | 24650 | 24600 | 114 |
| 393 | 20240221 | 125200 | 19085099850 | 24650 | 24650 | 24700 | 24650 | 3723 |
| 394 | 20240221 | 125100 | 18993318850 | 24700 | 24650 | 24700 | 24650 | 1530 |
| 395 | 20240221 | 125000 | 18955553350 | 24650 | 24650 | 24700 | 24650 | 562 |
| 396 | 20240221 | 124900 | 18941693050 | 24650 | 24650 | 24700 | 24650 | 514 |
| 397 | 20240221 | 124800 | 18929018000 | 24650 | 24650 | 24700 | 24650 | 657 |
| 398 | 20240221 | 124700 | 18912799150 | 24650 | 24650 | 24700 | 24650 | 1536 |
| 399 | 20240221 | 124600 | 18874914900 | 24650 | 24650 | 24700 | 24650 | 162 |
| 400 | 20240221 | 124500 | 18870919150 | 24650 | 24650 | 24650 | 24650 | 257 |
| 401 | 20240221 | 124400 | 18864584100 | 24700 | 24600 | 24700 | 24600 | 431 |
| 402 | 20240221 | 124300 | 18853959000 | 24600 | 24700 | 24700 | 24600 | 2842 |
| 403 | 20240221 | 124200 | 18783973950 | 24750 | 24650 | 24750 | 24650 | 3366 |
| 404 | 20240221 | 124100 | 18700897200 | 24650 | 24650 | 24650 | 24650 | 469 |
| 405 | 20240221 | 124000 | 18689336350 | 24700 | 24700 | 24700 | 24700 | 314 |
| 406 | 20240221 | 123900 | 18681580550 | 24700 | 24650 | 24700 | 24650 | 347 |
| 407 | 20240221 | 123800 | 18673021550 | 24700 | 24650 | 24700 | 24650 | 405 |
| 408 | 20240221 | 123700 | 18663035900 | 24650 | 24750 | 24750 | 24650 | 203 |
| 409 | 20240221 | 123600 | 18658022350 | 24750 | 24650 | 24750 | 24550 | 4948 |
| 410 | 20240221 | 123500 | 18536173250 | 24650 | 24800 | 24800 | 24650 | 3123 |
| 411 | 20240221 | 123400 | 18459149650 | 24800 | 24800 | 24800 | 24750 | 551 |
| 412 | 20240221 | 123300 | 18445488700 | 24800 | 24800 | 24800 | 24800 | 37 |
| 413 | 20240221 | 123200 | 18444571100 | 24850 | 24700 | 24850 | 24700 | 2433 |
| 414 | 20240221 | 123100 | 18384232250 | 24700 | 24800 | 24850 | 24650 | 3456 |
| 415 | 20240221 | 123000 | 18298630050 | 24800 | 24850 | 24900 | 24800 | 871 |
| 416 | 20240221 | 122900 | 18276987900 | 24850 | 24850 | 24850 | 24750 | 691 |
| 417 | 20240221 | 122800 | 18259846900 | 24750 | 24750 | 24800 | 24750 | 138 |
| 418 | 20240221 | 122700 | 18256427200 | 24800 | 24750 | 24800 | 24650 | 1965 |
| 419 | 20240221 | 122600 | 18207909000 | 24700 | 24800 | 24800 | 24700 | 264 |
| 420 | 20240221 | 122500 | 18201375200 | 24750 | 24800 | 24800 | 24750 | 353 |
| 421 | 20240221 | 122400 | 18192628200 | 24800 | 24850 | 24850 | 24700 | 2548 |
| 422 | 20240221 | 122300 | 18129534250 | 24850 | 24800 | 24850 | 24750 | 718 |
| 423 | 20240221 | 122200 | 18111729100 | 24750 | 24800 | 24800 | 24750 | 1047 |
| 424 | 20240221 | 122100 | 18085809450 | 24750 | 24800 | 24850 | 24750 | 1188 |
| 425 | 20240221 | 122000 | 18056293550 | 24800 | 24800 | 24800 | 24750 | 1106 |
| 426 | 20240221 | 121900 | 18028867850 | 24800 | 24800 | 24900 | 24750 | 698 |
| 427 | 20240221 | 121800 | 18011553800 | 24900 | 24950 | 24950 | 24750 | 9338 |
| 428 | 20240221 | 121700 | 17779220850 | 24950 | 25000 | 25050 | 24950 | 1521 |
| 429 | 20240221 | 121600 | 17741194800 | 25000 | 25050 | 25050 | 24950 | 1956 |
| 430 | 20240221 | 121500 | 17692341850 | 25050 | 25100 | 25150 | 24950 | 6368 |
| 431 | 20240221 | 121400 | 17532881800 | 25100 | 25100 | 25200 | 25050 | 10209 |
| 432 | 20240221 | 121300 | 17276383700 | 25100 | 24900 | 25100 | 24850 | 9441 |
| 433 | 20240221 | 121200 | 17040372700 | 24900 | 24900 | 24950 | 24850 | 2261 |
| 434 | 20240221 | 121100 | 16984060400 | 24900 | 24900 | 24900 | 24850 | 2352 |
| 435 | 20240221 | 121000 | 16925496800 | 24900 | 24850 | 24900 | 24800 | 2677 |
| 436 | 20240221 | 120900 | 16858930200 | 24850 | 24800 | 24850 | 24800 | 303 |
| 437 | 20240221 | 120800 | 16851411650 | 24750 | 24750 | 24850 | 24750 | 1841 |
| 438 | 20240221 | 120700 | 16805784050 | 24800 | 24750 | 24800 | 24700 | 4818 |
| 439 | 20240221 | 120600 | 16686436350 | 24700 | 24600 | 24700 | 24600 | 1431 |
| 440 | 20240221 | 120500 | 16651136400 | 24600 | 24600 | 24600 | 24550 | 2913 |
| 441 | 20240221 | 120400 | 16579555250 | 24550 | 24650 | 24650 | 24550 | 721 |
| 442 | 20240221 | 120300 | 16561841850 | 24650 | 24650 | 24650 | 24550 | 1013 |
| 443 | 20240221 | 120200 | 16536893000 | 24650 | 24650 | 24700 | 24650 | 83 |
| 444 | 20240221 | 120100 | 16534844650 | 24650 | 24650 | 24700 | 24650 | 883 |
| 445 | 20240221 | 120000 | 16513072050 | 24600 | 24600 | 24600 | 24600 | 612 |
| 446 | 20240221 | 115900 | 16498016850 | 24550 | 24600 | 24600 | 24550 | 242 |
| 447 | 20240221 | 115800 | 16492066800 | 24600 | 24500 | 24600 | 24500 | 658 |
| 448 | 20240221 | 115700 | 16475892050 | 24500 | 24600 | 24600 | 24500 | 1239 |
| 449 | 20240221 | 115600 | 16445470200 | 24600 | 24600 | 24650 | 24550 | 520 |
| 450 | 20240221 | 115500 | 16432676800 | 24600 | 24550 | 24600 | 24550 | 657 |
| 451 | 20240221 | 115400 | 16416547150 | 24600 | 24450 | 24600 | 24450 | 473 |
| 452 | 20240221 | 115300 | 16404952100 | 24450 | 24500 | 24500 | 24450 | 105 |
| 453 | 20240221 | 115200 | 16402379650 | 24500 | 24400 | 24500 | 24400 | 678 |
| 454 | 20240221 | 115100 | 16385799950 | 24400 | 24450 | 24450 | 24400 | 611 |
| 455 | 20240221 | 115000 | 16370883250 | 24400 | 24300 | 24400 | 24300 | 2009 |
| 456 | 20240221 | 114900 | 16322004850 | 24300 | 24350 | 24400 | 24300 | 2303 |
| 457 | 20240221 | 114800 | 16266000850 | 24300 | 24300 | 24450 | 24300 | 203 |
| 458 | 20240221 | 114700 | 16261060600 | 24300 | 24400 | 24450 | 24300 | 873 |
| 459 | 20240221 | 114600 | 16239805950 | 24450 | 24350 | 24450 | 24350 | 1981 |
| 460 | 20240221 | 114500 | 16191465700 | 24350 | 24400 | 24400 | 24350 | 3247 |
| 461 | 20240221 | 114400 | 16112319950 | 24400 | 24400 | 24450 | 24400 | 591 |
| 462 | 20240221 | 114300 | 16097881700 | 24450 | 24450 | 24450 | 24400 | 154 |
| 463 | 20240221 | 114200 | 16094117350 | 24500 | 24450 | 24500 | 24450 | 836 |
| 464 | 20240221 | 114100 | 16073674750 | 24500 | 24500 | 24500 | 24450 | 312 |
| 465 | 20240221 | 114000 | 16066033800 | 24500 | 24450 | 24500 | 24450 | 728 |
| 466 | 20240221 | 113900 | 16048200300 | 24500 | 24500 | 24500 | 24450 | 1460 |
| 467 | 20240221 | 113800 | 16012495450 | 24500 | 24700 | 24700 | 24450 | 1495 |
| 468 | 20240221 | 113700 | 15975867850 | 24500 | 24750 | 24750 | 24500 | 686 |
| 469 | 20240221 | 113600 | 15959010550 | 24700 | 24600 | 24750 | 24550 | 444 |
| 470 | 20240221 | 113500 | 15948080950 | 24550 | 24500 | 24550 | 24450 | 1133 |
| 471 | 20240221 | 113400 | 15920366050 | 24600 | 24650 | 24650 | 24500 | 5375 |
| 472 | 20240221 | 113300 | 15788563550 | 24600 | 24650 | 24700 | 24600 | 2791 |
| 473 | 20240221 | 113200 | 15719888150 | 24650 | 24600 | 24700 | 24600 | 453 |
| 474 | 20240221 | 113100 | 15708717900 | 24600 | 24650 | 24700 | 24600 | 1057 |
| 475 | 20240221 | 113000 | 15682682450 | 24650 | 24650 | 24700 | 24600 | 1115 |
| 476 | 20240221 | 112900 | 15655192450 | 24650 | 24700 | 24700 | 24600 | 1293 |
| 477 | 20240221 | 112800 | 15623307200 | 24700 | 24750 | 24800 | 24650 | 1689 |
| 478 | 20240221 | 112700 | 15581540950 | 24800 | 24800 | 24800 | 24750 | 1483 |
| 479 | 20240221 | 112600 | 15544769850 | 24750 | 24950 | 24950 | 24750 | 4025 |
| 480 | 20240221 | 112500 | 15444813450 | 24950 | 25000 | 25100 | 24900 | 20448 |
| 481 | 20240221 | 112400 | 14933778450 | 25000 | 24850 | 25000 | 24800 | 8048 |
| 482 | 20240221 | 112300 | 14733126400 | 24800 | 24800 | 24850 | 24800 | 1482 |
| 483 | 20240221 | 112200 | 14696332950 | 24800 | 24800 | 24850 | 24700 | 7980 |
| 484 | 20240221 | 112100 | 14498224650 | 24800 | 24700 | 24800 | 24700 | 3143 |
| 485 | 20240221 | 112000 | 14420385300 | 24700 | 24800 | 24850 | 24700 | 2832 |
| 486 | 20240221 | 111900 | 14350225150 | 24800 | 24900 | 24950 | 24800 | 10778 |
| 487 | 20240221 | 111800 | 14081643750 | 24900 | 24800 | 24950 | 24700 | 7060 |
| 488 | 20240221 | 111700 | 13905814850 | 24800 | 24750 | 24800 | 24700 | 1738 |
| 489 | 20240221 | 111600 | 13862764450 | 24750 | 24750 | 24750 | 24700 | 647 |
| 490 | 20240221 | 111500 | 13846773600 | 24700 | 24800 | 24800 | 24700 | 3915 |
| 491 | 20240221 | 111400 | 13749790300 | 24800 | 24750 | 24800 | 24650 | 8347 |
| 492 | 20240221 | 111300 | 13543408500 | 24750 | 24600 | 24900 | 24550 | 5689 |
| 493 | 20240221 | 111200 | 13402570150 | 24600 | 24700 | 24700 | 24450 | 1689 |
| 494 | 20240221 | 111100 | 13361101950 | 24750 | 24550 | 24800 | 24500 | 3189 |
| 495 | 20240221 | 111000 | 13282374100 | 24550 | 24550 | 24600 | 24550 | 1551 |
| 496 | 20240221 | 110900 | 13244250950 | 24550 | 24350 | 24600 | 24350 | 3215 |
| 497 | 20240221 | 110800 | 13165451050 | 24350 | 24400 | 24400 | 24350 | 231 |
| 498 | 20240221 | 110700 | 13159819350 | 24400 | 24400 | 24400 | 24300 | 391 |
| 499 | 20240221 | 110600 | 13150293750 | 24400 | 24350 | 24400 | 24300 | 459 |
| 500 | 20240221 | 110500 | 13139133950 | 24400 | 24400 | 24500 | 24400 | 1161 |
| 501 | 20240221 | 110400 | 13110788100 | 24400 | 24500 | 24500 | 24400 | 1255 |
| 502 | 20240221 | 110300 | 13080101150 | 24450 | 24450 | 24500 | 24400 | 976 |
| 503 | 20240221 | 110200 | 13056204650 | 24450 | 24500 | 24500 | 24350 | 203 |
| 504 | 20240221 | 110100 | 13051252450 | 24350 | 24450 | 24500 | 24350 | 1103 |
| 505 | 20240221 | 110000 | 13024307400 | 24400 | 24600 | 24700 | 24400 | 5983 |
| 506 | 20240221 | 105900 | 12877594000 | 24600 | 24600 | 24650 | 24550 | 621 |
| 507 | 20240221 | 105800 | 12862320100 | 24600 | 24600 | 24600 | 24600 | 2056 |
| 508 | 20240221 | 105700 | 12811742500 | 24600 | 24800 | 24850 | 24550 | 5829 |
| 509 | 20240221 | 105600 | 12667678050 | 24800 | 25000 | 25000 | 24700 | 14873 |
| 510 | 20240221 | 105500 | 12298130100 | 25000 | 24800 | 25000 | 24800 | 24640 |
| 511 | 20240221 | 105400 | 11682841450 | 24900 | 24650 | 24900 | 24650 | 10189 |
| 512 | 20240221 | 105300 | 11429919000 | 24600 | 24500 | 24650 | 24500 | 1924 |
| 513 | 20240221 | 105200 | 11382609550 | 24500 | 24450 | 24500 | 24450 | 2293 |
| 514 | 20240221 | 105100 | 11326456350 | 24400 | 24450 | 24500 | 24400 | 719 |
| 515 | 20240221 | 105000 | 11308895250 | 24500 | 24500 | 24500 | 24450 | 1440 |
| 516 | 20240221 | 104900 | 11273654050 | 24500 | 24750 | 24750 | 24500 | 1669 |
| 517 | 20240221 | 104800 | 11232698600 | 24750 | 24600 | 24750 | 24600 | 2437 |
| 518 | 20240221 | 104700 | 11172703450 | 24600 | 24600 | 24700 | 24600 | 1373 |
| 519 | 20240221 | 104600 | 11138877300 | 24600 | 24750 | 24800 | 24600 | 2771 |
| 520 | 20240221 | 104500 | 11070423200 | 24850 | 24900 | 24900 | 24750 | 4030 |
| 521 | 20240221 | 104400 | 10970293700 | 24850 | 24900 | 24950 | 24750 | 7664 |
| 522 | 20240221 | 104300 | 10779815300 | 24900 | 24900 | 24950 | 24800 | 12401 |
| 523 | 20240221 | 104200 | 10471606050 | 24800 | 24650 | 24900 | 24650 | 9726 |
| 524 | 20240221 | 104100 | 10230397050 | 24650 | 24650 | 24650 | 24600 | 4898 |
| 525 | 20240221 | 104000 | 10109661400 | 24650 | 24650 | 24700 | 24600 | 400 |
| 526 | 20240221 | 103900 | 10099804650 | 24650 | 24650 | 24700 | 24600 | 6361 |
| 527 | 20240221 | 103800 | 9942779250 | 24600 | 24600 | 24650 | 24600 | 5165 |
| 528 | 20240221 | 103700 | 9815613800 | 24550 | 24500 | 24550 | 24500 | 1359 |
| 529 | 20240221 | 103600 | 9782284700 | 24500 | 24400 | 24500 | 24400 | 3529 |
| 530 | 20240221 | 103500 | 9695875500 | 24400 | 24400 | 24450 | 24400 | 153 |
| 531 | 20240221 | 103400 | 9692141800 | 24450 | 24500 | 24500 | 24450 | 1098 |
| 532 | 20240221 | 103300 | 9665291650 | 24500 | 24550 | 24550 | 24450 | 4551 |
| 533 | 20240221 | 103200 | 9553789150 | 24550 | 24600 | 24600 | 24500 | 3308 |
| 534 | 20240221 | 103100 | 9472554000 | 24550 | 24450 | 24550 | 24450 | 4048 |
| 535 | 20240221 | 103000 | 9373236950 | 24450 | 24450 | 24500 | 24450 | 2639 |
| 536 | 20240221 | 102900 | 9308613400 | 24450 | 24400 | 24450 | 24400 | 1026 |
| 537 | 20240221 | 102800 | 9283536600 | 24400 | 24500 | 24500 | 24400 | 1437 |
| 538 | 20240221 | 102700 | 9248413100 | 24500 | 24550 | 24550 | 24450 | 7866 |
| 539 | 20240221 | 102600 | 9055547650 | 24550 | 24350 | 24550 | 24300 | 6580 |
| 540 | 20240221 | 102500 | 8894617450 | 24250 | 24250 | 24250 | 24250 | 100 |
| 541 | 20240221 | 102400 | 8892192450 | 24250 | 24350 | 24400 | 24250 | 769 |
| 542 | 20240221 | 102300 | 8873511350 | 24300 | 24400 | 24400 | 24250 | 688 |
| 543 | 20240221 | 102200 | 8856762900 | 24350 | 24200 | 24350 | 24200 | 1043 |
| 544 | 20240221 | 102100 | 8831394300 | 24250 | 24200 | 24250 | 24150 | 902 |
| 545 | 20240221 | 102000 | 8809582500 | 24200 | 24300 | 24300 | 24200 | 2735 |
| 546 | 20240221 | 101900 | 8743175650 | 24300 | 24300 | 24350 | 24250 | 1736 |
| 547 | 20240221 | 101800 | 8700989200 | 24300 | 24250 | 24400 | 24250 | 4226 |
| 548 | 20240221 | 101700 | 8598236400 | 24300 | 24100 | 24300 | 24100 | 5668 |
| 549 | 20240221 | 101600 | 8460841200 | 24100 | 24000 | 24100 | 24000 | 984 |
| 550 | 20240221 | 101500 | 8437175450 | 24000 | 24000 | 24050 | 24000 | 2281 |
| 551 | 20240221 | 101400 | 8382345800 | 23800 | 23900 | 23950 | 23800 | 1397 |
| 552 | 20240221 | 101300 | 8348923300 | 23900 | 23750 | 23900 | 23750 | 872 |
| 553 | 20240221 | 101200 | 8328162550 | 23750 | 23750 | 23850 | 23700 | 1405 |
| 554 | 20240221 | 101100 | 8294814250 | 23850 | 23700 | 23850 | 23700 | 1601 |
| 555 | 20240221 | 101000 | 8256685850 | 23700 | 23750 | 23750 | 23700 | 500 |
| 556 | 20240221 | 100900 | 8244814050 | 23750 | 23700 | 23750 | 23650 | 6200 |
| 557 | 20240221 | 100800 | 8097851250 | 23750 | 23750 | 23800 | 23750 | 1255 |
| 558 | 20240221 | 100700 | 8068043100 | 23750 | 23800 | 23800 | 23750 | 998 |
| 559 | 20240221 | 100600 | 8044330300 | 23800 | 23750 | 23850 | 23750 | 1360 |
| 560 | 20240221 | 100500 | 8011939700 | 23800 | 23750 | 23800 | 23750 | 904 |
| 561 | 20240221 | 100400 | 7990463450 | 23750 | 23800 | 23850 | 23750 | 1242 |
| 562 | 20240221 | 100300 | 7960905250 | 23800 | 23750 | 23800 | 23750 | 2014 |
| 563 | 20240221 | 100200 | 7913028100 | 23750 | 23750 | 23850 | 23750 | 3975 |
| 564 | 20240221 | 100100 | 7818574200 | 23750 | 23800 | 23800 | 23750 | 574 |
| 565 | 20240221 | 100000 | 7804920000 | 23850 | 23750 | 23850 | 23750 | 1043 |
| 566 | 20240221 | 095900 | 7780132650 | 23800 | 23850 | 23850 | 23750 | 1959 |
| 567 | 20240221 | 095800 | 7733514050 | 23850 | 23850 | 23850 | 23800 | 1000 |
| 568 | 20240221 | 095700 | 7709697350 | 23850 | 23850 | 23850 | 23800 | 1429 |
| 569 | 20240221 | 095600 | 7675628100 | 23800 | 23800 | 23800 | 23800 | 143 |
| 570 | 20240221 | 095500 | 7672224700 | 23800 | 23850 | 23950 | 23800 | 1902 |
| 571 | 20240221 | 095400 | 7626911350 | 23850 | 23850 | 23850 | 23800 | 2460 |
| 572 | 20240221 | 095300 | 7568317400 | 23850 | 23900 | 23900 | 23850 | 2622 |
| 573 | 20240221 | 095200 | 7505722000 | 23900 | 23950 | 23950 | 23900 | 2353 |
| 574 | 20240221 | 095100 | 7449476350 | 23950 | 23950 | 24000 | 23900 | 2489 |
| 575 | 20240221 | 095000 | 7389848900 | 23950 | 23900 | 24000 | 23900 | 93 |
| 576 | 20240221 | 094900 | 7387623450 | 23950 | 23900 | 23950 | 23900 | 1151 |
| 577 | 20240221 | 094800 | 7360085000 | 23900 | 23950 | 24000 | 23900 | 356 |
| 578 | 20240221 | 094700 | 7351558250 | 23950 | 23950 | 24000 | 23950 | 773 |
| 579 | 20240221 | 094600 | 7333041800 | 24000 | 24000 | 24050 | 23950 | 1365 |
| 580 | 20240221 | 094500 | 7300272550 | 24000 | 23950 | 24000 | 23900 | 2592 |
| 581 | 20240221 | 094400 | 7238126900 | 23950 | 23850 | 24000 | 23850 | 2113 |
| 582 | 20240221 | 094300 | 7187587200 | 23900 | 23900 | 23900 | 23850 | 3381 |
| 583 | 20240221 | 094200 | 7106948850 | 23900 | 23850 | 23900 | 23850 | 1481 |
| 584 | 20240221 | 094100 | 7071567700 | 23850 | 23900 | 23900 | 23850 | 1979 |
| 585 | 20240221 | 094000 | 7024285850 | 23850 | 23850 | 23900 | 23800 | 3319 |
| 586 | 20240221 | 093900 | 6945128350 | 23850 | 23800 | 23850 | 23800 | 3697 |
| 587 | 20240221 | 093800 | 6857128100 | 23800 | 23850 | 23900 | 23750 | 7371 |
| 588 | 20240221 | 093700 | 6681633400 | 23900 | 23950 | 24000 | 23850 | 9408 |
| 589 | 20240221 | 093600 | 6456686050 | 24000 | 23950 | 24000 | 23900 | 10239 |
| 590 | 20240221 | 093500 | 6211377550 | 23950 | 24050 | 24100 | 23950 | 915 |
| 591 | 20240221 | 093400 | 6189435350 | 24050 | 23950 | 24050 | 23950 | 12489 |
| 592 | 20240221 | 093300 | 5889940350 | 23950 | 24050 | 24100 | 23950 | 24409 |
| 593 | 20240221 | 093200 | 5304239700 | 24050 | 24100 | 24150 | 24050 | 4403 |
| 594 | 20240221 | 093100 | 5198130850 | 24100 | 24100 | 24150 | 24100 | 386 |
| 595 | 20240221 | 093000 | 5188823700 | 24100 | 24050 | 24150 | 24050 | 2730 |
| 596 | 20240221 | 092900 | 5123101100 | 24050 | 24150 | 24200 | 24050 | 6992 |
| 597 | 20240221 | 092800 | 4954501800 | 24200 | 24250 | 24300 | 24200 | 2886 |
| 598 | 20240221 | 092700 | 4884640150 | 24250 | 24200 | 24300 | 24150 | 9257 |
| 599 | 20240221 | 092600 | 4660740300 | 24200 | 24300 | 24300 | 24200 | 2210 |
| 600 | 20240221 | 092500 | 4607155600 | 24300 | 24300 | 24400 | 24300 | 3938 |
| 601 | 20240221 | 092400 | 4511381700 | 24300 | 24400 | 24450 | 24300 | 5704 |
| 602 | 20240221 | 092300 | 4372300950 | 24400 | 24350 | 24450 | 24350 | 4250 |
| 603 | 20240221 | 092200 | 4268692900 | 24350 | 24350 | 24450 | 24350 | 1407 |
| 604 | 20240221 | 092100 | 4234385000 | 24350 | 24350 | 24450 | 24300 | 2196 |
| 605 | 20240221 | 092000 | 4180924950 | 24350 | 24550 | 24550 | 24350 | 4389 |
| 606 | 20240221 | 091900 | 4073489400 | 24500 | 24600 | 24600 | 24500 | 2513 |
| 607 | 20240221 | 091800 | 4011875900 | 24600 | 24750 | 24850 | 24600 | 15021 |
| 608 | 20240221 | 091700 | 3640556800 | 24750 | 24700 | 24800 | 24700 | 8153 |
| 609 | 20240221 | 091600 | 3438801050 | 24700 | 24500 | 24750 | 24500 | 5773 |
| 610 | 20240221 | 091500 | 3296366900 | 24500 | 24400 | 24500 | 24350 | 8832 |
| 611 | 20240221 | 091400 | 3080391450 | 24400 | 24550 | 24650 | 24350 | 13300 |
| 612 | 20240221 | 091300 | 2755031700 | 24600 | 24650 | 24700 | 24550 | 8724 |
| 613 | 20240221 | 091200 | 2540163650 | 24650 | 24500 | 24700 | 24450 | 7354 |
| 614 | 20240221 | 091100 | 2359235750 | 24500 | 24450 | 24600 | 24400 | 8469 |
| 615 | 20240221 | 091000 | 2151699400 | 24450 | 24350 | 24550 | 24250 | 4631 |
| 616 | 20240221 | 090900 | 2038705500 | 24350 | 24100 | 24350 | 24100 | 3007 |
| 617 | 20240221 | 090800 | 1966008350 | 24200 | 24150 | 24250 | 24050 | 4752 |
| 618 | 20240221 | 090700 | 1851214050 | 24150 | 23950 | 24250 | 23950 | 3078 |
| 619 | 20240221 | 090600 | 1777115700 | 23950 | 23900 | 24000 | 23900 | 6289 |
| 620 | 20240221 | 090500 | 1626298950 | 23900 | 24100 | 24150 | 23900 | 11280 |
| 621 | 20240221 | 090400 | 1355220350 | 24100 | 24300 | 24400 | 24100 | 5656 |
| 622 | 20240221 | 090300 | 1218331000 | 24300 | 24000 | 24350 | 23900 | 12236 |
| 623 | 20240221 | 090200 | 923940050 | 24050 | 24200 | 24200 | 24000 | 8864 |
| 624 | 20240221 | 090100 | 710603800 | 24150 | 24050 | 24300 | 24050 | 6043 |
| 625 | 20240221 | 090000 | 564666750 | 24050 | 24500 | 24550 | 24050 | 21836 |