30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 183400 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 4179 |
| 3 | 20240221 | 183300 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20240221 | 183200 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20240221 | 183100 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20240221 | 183000 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20240221 | 182900 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20240221 | 182800 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20240221 | 182700 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20240221 | 182600 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20240221 | 182500 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20240221 | 182400 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20240221 | 182300 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20240221 | 182200 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20240221 | 182100 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20240221 | 182000 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20240221 | 181900 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20240221 | 181800 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20240221 | 181700 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20240221 | 181600 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20240221 | 181500 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20240221 | 181400 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20240221 | 181300 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20240221 | 181200 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20240221 | 181100 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20240221 | 181000 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20240221 | 180900 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20240221 | 180800 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20240221 | 180700 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20240221 | 180600 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20240221 | 180500 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20240221 | 180400 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 4179 |
| 33 | 20240221 | 180300 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20240221 | 180200 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20240221 | 180100 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20240221 | 180000 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20240221 | 175900 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20240221 | 175800 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20240221 | 175700 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20240221 | 175600 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20240221 | 175500 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20240221 | 175400 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20240221 | 175300 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20240221 | 175200 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20240221 | 175100 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20240221 | 175000 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20240221 | 174900 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20240221 | 174800 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20240221 | 174700 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20240221 | 174600 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20240221 | 174500 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20240221 | 174400 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20240221 | 174300 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20240221 | 174200 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20240221 | 174100 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20240221 | 174000 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20240221 | 173900 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20240221 | 173800 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20240221 | 173700 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20240221 | 173600 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20240221 | 173500 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20240221 | 173400 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 4179 |
| 63 | 20240221 | 173300 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20240221 | 173200 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20240221 | 173100 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20240221 | 173000 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20240221 | 172900 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20240221 | 172800 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20240221 | 172700 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20240221 | 172600 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20240221 | 172500 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20240221 | 172400 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20240221 | 172300 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20240221 | 172200 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20240221 | 172100 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20240221 | 172000 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20240221 | 171900 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20240221 | 171800 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20240221 | 171700 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20240221 | 171600 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20240221 | 171500 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20240221 | 171400 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20240221 | 171300 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20240221 | 171200 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20240221 | 171100 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20240221 | 171000 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20240221 | 170900 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20240221 | 170800 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20240221 | 170700 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20240221 | 170600 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20240221 | 170500 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20240221 | 170400 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 4179 |
| 93 | 20240221 | 170300 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20240221 | 170200 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20240221 | 170100 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20240221 | 170000 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20240221 | 165900 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20240221 | 165800 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20240221 | 165700 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20240221 | 165600 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20240221 | 165500 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20240221 | 165400 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20240221 | 165300 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20240221 | 165200 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20240221 | 165100 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20240221 | 165000 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20240221 | 164900 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20240221 | 164800 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20240221 | 164700 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20240221 | 164600 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20240221 | 164500 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20240221 | 164400 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20240221 | 164300 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20240221 | 164200 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20240221 | 164100 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20240221 | 164000 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20240221 | 163900 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20240221 | 163800 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20240221 | 163700 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20240221 | 163600 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20240221 | 163500 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20240221 | 163400 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 4179 |
| 123 | 20240221 | 163300 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20240221 | 163200 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20240221 | 163100 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20240221 | 163000 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20240221 | 162900 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20240221 | 162800 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20240221 | 162700 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20240221 | 162600 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20240221 | 162500 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20240221 | 162400 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20240221 | 162300 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20240221 | 162200 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20240221 | 162100 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20240221 | 162000 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20240221 | 161900 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20240221 | 161800 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20240221 | 161700 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20240221 | 161600 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20240221 | 161500 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20240221 | 161400 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20240221 | 161300 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20240221 | 161200 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20240221 | 161100 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20240221 | 161000 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20240221 | 160900 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20240221 | 160800 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20240221 | 160700 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20240221 | 160600 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20240221 | 160500 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20240221 | 160400 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 4179 |
| 153 | 20240221 | 160300 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20240221 | 160200 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20240221 | 160100 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20240221 | 160000 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20240221 | 155900 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20240221 | 155800 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20240221 | 155700 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20240221 | 155600 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20240221 | 155500 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20240221 | 155400 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20240221 | 155300 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20240221 | 155200 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20240221 | 155100 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20240221 | 155000 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20240221 | 154900 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20240221 | 154800 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20240221 | 154700 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20240221 | 154600 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20240221 | 154500 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20240221 | 154400 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20240221 | 154300 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20240221 | 154200 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20240221 | 154100 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20240221 | 154000 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20240221 | 153900 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20240221 | 153800 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20240221 | 153700 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20240221 | 153600 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20240221 | 153500 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20240221 | 153400 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 4179 |
| 183 | 20240221 | 153300 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20240221 | 153200 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20240221 | 153100 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20240221 | 153000 | 4172055550 | 32400 | 32400 | 32400 | 32400 | 4179 |
| 187 | 20240221 | 152900 | 4036655950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20240221 | 152800 | 4036655950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20240221 | 152700 | 4036655950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20240221 | 152600 | 4036655950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20240221 | 152500 | 4036655950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20240221 | 152400 | 4036655950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20240221 | 152300 | 4036655950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20240221 | 152200 | 4036655950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20240221 | 152100 | 4036655950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20240221 | 152000 | 4036655950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20240221 | 151900 | 4036655950 | 32350 | 32400 | 32400 | 32300 | 255 |
| 198 | 20240221 | 151800 | 4028409050 | 32300 | 32350 | 32400 | 32300 | 6389 |
| 199 | 20240221 | 151700 | 3822025600 | 32400 | 32350 | 32400 | 32350 | 767 |
| 200 | 20240221 | 151600 | 3797201700 | 32350 | 32350 | 32400 | 32350 | 209 |
| 201 | 20240221 | 151500 | 3790432550 | 32400 | 32350 | 32400 | 32300 | 816 |
| 202 | 20240221 | 151400 | 3764034050 | 32350 | 32450 | 32450 | 32350 | 1023 |
| 203 | 20240221 | 151300 | 3730899450 | 32450 | 32450 | 32450 | 32350 | 616 |
| 204 | 20240221 | 151200 | 3710957150 | 32450 | 32400 | 32450 | 32400 | 106 |
| 205 | 20240221 | 151100 | 3707517500 | 32400 | 32400 | 32400 | 32400 | 262 |
| 206 | 20240221 | 151000 | 3699028700 | 32400 | 32450 | 32450 | 32350 | 334 |
| 207 | 20240221 | 150900 | 3688206700 | 32400 | 32450 | 32450 | 32400 | 566 |
| 208 | 20240221 | 150800 | 3669865000 | 32400 | 32400 | 32450 | 32400 | 537 |
| 209 | 20240221 | 150700 | 3652464650 | 32450 | 32400 | 32450 | 32400 | 122 |
| 210 | 20240221 | 150600 | 3648509750 | 32450 | 32450 | 32450 | 32400 | 134 |
| 211 | 20240221 | 150500 | 3644161500 | 32450 | 32450 | 32450 | 32400 | 184 |
| 212 | 20240221 | 150400 | 3638190750 | 32450 | 32400 | 32450 | 32400 | 33 |
| 213 | 20240221 | 150300 | 3637120900 | 32300 | 32350 | 32350 | 32300 | 501 |
| 214 | 20240221 | 150200 | 3620913600 | 32350 | 32350 | 32350 | 32350 | 612 |
| 215 | 20240221 | 150100 | 3601115400 | 32350 | 32450 | 32450 | 32350 | 107 |
| 216 | 20240221 | 150000 | 3597643350 | 32350 | 32350 | 32350 | 32350 | 336 |
| 217 | 20240221 | 145900 | 3586773750 | 32350 | 32400 | 32450 | 32350 | 142 |
| 218 | 20240221 | 145800 | 3582169950 | 32400 | 32350 | 32400 | 32350 | 5 |
| 219 | 20240221 | 145700 | 3582008000 | 32400 | 32350 | 32400 | 32350 | 497 |
| 220 | 20240221 | 145600 | 3565912400 | 32350 | 32350 | 32350 | 32350 | 262 |
| 221 | 20240221 | 145500 | 3557436700 | 32400 | 32400 | 32400 | 32400 | 136 |
| 222 | 20240221 | 145400 | 3553030300 | 32400 | 32450 | 32450 | 32350 | 500 |
| 223 | 20240221 | 145300 | 3536827600 | 32350 | 32350 | 32350 | 32350 | 62 |
| 224 | 20240221 | 145200 | 3534821900 | 32350 | 32400 | 32400 | 32350 | 47 |
| 225 | 20240221 | 145100 | 3533301350 | 32400 | 32400 | 32400 | 32400 | 246 |
| 226 | 20240221 | 145000 | 3525330950 | 32400 | 32400 | 32400 | 32400 | 5 |
| 227 | 20240221 | 144900 | 3525168950 | 32400 | 32400 | 32450 | 32400 | 254 |
| 228 | 20240221 | 144800 | 3516932900 | 32400 | 32450 | 32450 | 32400 | 496 |
| 229 | 20240221 | 144700 | 3500861450 | 32350 | 32400 | 32400 | 32350 | 99 |
| 230 | 20240221 | 144600 | 3497655500 | 32450 | 32450 | 32500 | 32400 | 2659 |
| 231 | 20240221 | 144500 | 3411387050 | 32450 | 32450 | 32500 | 32450 | 29 |
| 232 | 20240221 | 144400 | 3410445700 | 32450 | 32450 | 32500 | 32450 | 133 |
| 233 | 20240221 | 144300 | 3406125150 | 32500 | 32500 | 32500 | 32500 | 120 |
| 234 | 20240221 | 144200 | 3402225150 | 32500 | 32350 | 32500 | 32350 | 41 |
| 235 | 20240221 | 144100 | 3400893400 | 32400 | 32500 | 32500 | 32400 | 64 |
| 236 | 20240221 | 144000 | 3398817200 | 32500 | 32450 | 32500 | 32350 | 889 |
| 237 | 20240221 | 143900 | 3369967150 | 32400 | 32400 | 32450 | 32350 | 215 |
| 238 | 20240221 | 143800 | 3363002950 | 32400 | 32350 | 32400 | 32350 | 88 |
| 239 | 20240221 | 143700 | 3360155100 | 32400 | 32400 | 32400 | 32350 | 54 |
| 240 | 20240221 | 143600 | 3358405600 | 32400 | 32350 | 32400 | 32350 | 81 |
| 241 | 20240221 | 143500 | 3355783150 | 32400 | 32400 | 32400 | 32400 | 286 |
| 242 | 20240221 | 143400 | 3346516750 | 32400 | 32400 | 32450 | 32400 | 178 |
| 243 | 20240221 | 143300 | 3340749200 | 32400 | 32400 | 32400 | 32400 | 62 |
| 244 | 20240221 | 143200 | 3338740400 | 32400 | 32400 | 32400 | 32400 | 2 |
| 245 | 20240221 | 143100 | 3338675600 | 32400 | 32450 | 32450 | 32400 | 77 |
| 246 | 20240221 | 143000 | 3336179350 | 32450 | 32450 | 32450 | 32450 | 64 |
| 247 | 20240221 | 142900 | 3334102550 | 32450 | 32450 | 32500 | 32450 | 115 |
| 248 | 20240221 | 142800 | 3330367550 | 32500 | 32400 | 32500 | 32400 | 213 |
| 249 | 20240221 | 142700 | 3323457600 | 32450 | 32450 | 32450 | 32450 | 2 |
| 250 | 20240221 | 142600 | 3323392700 | 32400 | 32500 | 32500 | 32400 | 99 |
| 251 | 20240221 | 142500 | 3320179250 | 32400 | 32450 | 32450 | 32400 | 62 |
| 252 | 20240221 | 142400 | 3318170400 | 32400 | 32450 | 32450 | 32400 | 50 |
| 253 | 20240221 | 142300 | 3316547950 | 32450 | 32450 | 32500 | 32450 | 88 |
| 254 | 20240221 | 142200 | 3313690350 | 32450 | 32450 | 32450 | 32450 | 62 |
| 255 | 20240221 | 142100 | 3311678450 | 32450 | 32500 | 32500 | 32450 | 76 |
| 256 | 20240221 | 142000 | 3309210400 | 32450 | 32450 | 32450 | 32450 | 101 |
| 257 | 20240221 | 141900 | 3305932950 | 32500 | 32500 | 32500 | 32450 | 193 |
| 258 | 20240221 | 141800 | 3299661450 | 32450 | 32450 | 32450 | 32450 | 99 |
| 259 | 20240221 | 141700 | 3296448900 | 32450 | 32450 | 32450 | 32450 | 149 |
| 260 | 20240221 | 141600 | 3291613850 | 32400 | 32400 | 32400 | 32400 | 39 |
| 261 | 20240221 | 141500 | 3290350250 | 32500 | 32400 | 32500 | 32400 | 1162 |
| 262 | 20240221 | 141400 | 3252591450 | 32400 | 32450 | 32450 | 32400 | 382 |
| 263 | 20240221 | 141300 | 3240204400 | 32500 | 32450 | 32500 | 32450 | 538 |
| 264 | 20240221 | 141200 | 3222742650 | 32450 | 32450 | 32450 | 32450 | 64 |
| 265 | 20240221 | 141100 | 3220665850 | 32450 | 32400 | 32450 | 32400 | 519 |
| 266 | 20240221 | 141000 | 3203826200 | 32450 | 32400 | 32450 | 32400 | 110 |
| 267 | 20240221 | 140900 | 3200260100 | 32450 | 32400 | 32450 | 32400 | 209 |
| 268 | 20240221 | 140800 | 3193488050 | 32400 | 32400 | 32400 | 32400 | 60 |
| 269 | 20240221 | 140700 | 3191544050 | 32400 | 32400 | 32400 | 32400 | 294 |
| 270 | 20240221 | 140600 | 3182018450 | 32450 | 32400 | 32450 | 32400 | 202 |
| 271 | 20240221 | 140500 | 3175463650 | 32400 | 32400 | 32400 | 32400 | 39 |
| 272 | 20240221 | 140400 | 3174200050 | 32400 | 32400 | 32450 | 32400 | 87 |
| 273 | 20240221 | 140300 | 3171380250 | 32400 | 32400 | 32400 | 32400 | 68 |
| 274 | 20240221 | 140200 | 3169177050 | 32400 | 32450 | 32450 | 32400 | 135 |
| 275 | 20240221 | 140100 | 3164799450 | 32450 | 32450 | 32500 | 32450 | 56 |
| 276 | 20240221 | 140000 | 3162980550 | 32450 | 32450 | 32500 | 32450 | 77 |
| 277 | 20240221 | 135900 | 3160481150 | 32450 | 32500 | 32500 | 32450 | 63 |
| 278 | 20240221 | 135800 | 3158436750 | 32500 | 32450 | 32500 | 32450 | 90 |
| 279 | 20240221 | 135700 | 3155513650 | 32450 | 32450 | 32450 | 32450 | 333 |
| 280 | 20240221 | 135600 | 3144707800 | 32450 | 32500 | 32500 | 32450 | 236 |
| 281 | 20240221 | 135500 | 3137042650 | 32500 | 32450 | 32500 | 32450 | 60 |
| 282 | 20240221 | 135400 | 3135094600 | 32450 | 32500 | 32500 | 32450 | 87 |
| 283 | 20240221 | 135300 | 3132270900 | 32500 | 32500 | 32500 | 32500 | 249 |
| 284 | 20240221 | 135200 | 3124178400 | 32450 | 32450 | 32450 | 32450 | 150 |
| 285 | 20240221 | 135100 | 3119310900 | 32500 | 32500 | 32500 | 32500 | 719 |
| 286 | 20240221 | 135000 | 3095943400 | 32500 | 32450 | 32500 | 32450 | 241 |
| 287 | 20240221 | 134900 | 3088121900 | 32500 | 32500 | 32500 | 32500 | 19 |
| 288 | 20240221 | 134800 | 3087504400 | 32500 | 32450 | 32500 | 32450 | 91 |
| 289 | 20240221 | 134700 | 3084549650 | 32450 | 32500 | 32500 | 32450 | 60 |
| 290 | 20240221 | 134600 | 3082601600 | 32500 | 32450 | 32500 | 32450 | 335 |
| 291 | 20240221 | 134500 | 3071716350 | 32450 | 32450 | 32450 | 32400 | 51 |
| 292 | 20240221 | 134400 | 3070063300 | 32500 | 32500 | 32500 | 32450 | 227 |
| 293 | 20240221 | 134300 | 3062685850 | 32450 | 32450 | 32450 | 32450 | 590 |
| 294 | 20240221 | 134200 | 3043540350 | 32400 | 32450 | 32450 | 32400 | 103 |
| 295 | 20240221 | 134100 | 3040199900 | 32450 | 32400 | 32450 | 32400 | 46 |
| 296 | 20240221 | 134000 | 3038707850 | 32400 | 32400 | 32400 | 32400 | 39 |
| 297 | 20240221 | 133900 | 3037444250 | 32450 | 32450 | 32450 | 32450 | 10 |
| 298 | 20240221 | 133800 | 3037119750 | 32450 | 32450 | 32450 | 32450 | 31 |
| 299 | 20240221 | 133700 | 3036113800 | 32400 | 32450 | 32450 | 32400 | 331 |
| 300 | 20240221 | 133600 | 3025374750 | 32450 | 32400 | 32450 | 32400 | 310 |
| 301 | 20240221 | 133500 | 3015315750 | 32450 | 32450 | 32450 | 32450 | 53 |
| 302 | 20240221 | 133400 | 3013595900 | 32450 | 32400 | 32450 | 32400 | 235 |
| 303 | 20240221 | 133300 | 3005980750 | 32400 | 32400 | 32400 | 32400 | 1 |
| 304 | 20240221 | 133200 | 3005948350 | 32450 | 32450 | 32450 | 32450 | 74 |
| 305 | 20240221 | 133100 | 3003547050 | 32450 | 32450 | 32500 | 32450 | 2457 |
| 306 | 20240221 | 133000 | 2923811950 | 32500 | 32500 | 32500 | 32500 | 3 |
| 307 | 20240221 | 132900 | 2923714450 | 32450 | 32450 | 32450 | 32450 | 104 |
| 308 | 20240221 | 132800 | 2920339650 | 32450 | 32450 | 32450 | 32450 | 1 |
| 309 | 20240221 | 132700 | 2920307200 | 32450 | 32450 | 32450 | 32450 | 38 |
| 310 | 20240221 | 132600 | 2919074100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 311 | 20240221 | 132500 | 2919074100 | 32500 | 32400 | 32500 | 32400 | 243 |
| 312 | 20240221 | 132400 | 2911186200 | 32400 | 32450 | 32450 | 32400 | 55 |
| 313 | 20240221 | 132300 | 2909403350 | 32450 | 32450 | 32500 | 32450 | 91 |
| 314 | 20240221 | 132200 | 2906449350 | 32450 | 32400 | 32450 | 32400 | 411 |
| 315 | 20240221 | 132100 | 2893119350 | 32400 | 32400 | 32400 | 32400 | 2 |
| 316 | 20240221 | 132000 | 2893054550 | 32450 | 32450 | 32500 | 32450 | 176 |
| 317 | 20240221 | 131900 | 2887341050 | 32400 | 32400 | 32400 | 32400 | 38 |
| 318 | 20240221 | 131800 | 2886109850 | 32450 | 32450 | 32450 | 32450 | 209 |
| 319 | 20240221 | 131700 | 2879327800 | 32450 | 32450 | 32450 | 32450 | 38 |
| 320 | 20240221 | 131600 | 2878094700 | 32450 | 32450 | 32450 | 32450 | 63 |
| 321 | 20240221 | 131500 | 2876050350 | 32450 | 32450 | 32450 | 32450 | 175 |
| 322 | 20240221 | 131400 | 2870371600 | 32400 | 32400 | 32400 | 32400 | 38 |
| 323 | 20240221 | 131300 | 2869140400 | 32400 | 32400 | 32400 | 32400 | 61 |
| 324 | 20240221 | 131200 | 2867164000 | 32400 | 32450 | 32450 | 32400 | 303 |
| 325 | 20240221 | 131100 | 2857332000 | 32450 | 32450 | 32450 | 32400 | 101 |
| 326 | 20240221 | 131000 | 2854056500 | 32450 | 32450 | 32500 | 32450 | 249 |
| 327 | 20240221 | 130900 | 2845975350 | 32450 | 32400 | 32450 | 32350 | 277 |
| 328 | 20240221 | 130800 | 2836996700 | 32450 | 32400 | 32450 | 32400 | 239 |
| 329 | 20240221 | 130700 | 2829244300 | 32400 | 32400 | 32400 | 32400 | 74 |
| 330 | 20240221 | 130600 | 2826846700 | 32400 | 32400 | 32400 | 32400 | 38 |
| 331 | 20240221 | 130500 | 2825615500 | 32450 | 32350 | 32450 | 32350 | 3041 |
| 332 | 20240221 | 130400 | 2727087100 | 32400 | 32350 | 32400 | 32350 | 60 |
| 333 | 20240221 | 130300 | 2725145050 | 32400 | 32350 | 32400 | 32350 | 187 |
| 334 | 20240221 | 130200 | 2719092450 | 32350 | 32350 | 32350 | 32350 | 12 |
| 335 | 20240221 | 130100 | 2718704250 | 32350 | 32400 | 32400 | 32350 | 233 |
| 336 | 20240221 | 130000 | 2711166650 | 32400 | 32350 | 32400 | 32350 | 183 |
| 337 | 20240221 | 125900 | 2705246100 | 32350 | 32350 | 32350 | 32350 | 160 |
| 338 | 20240221 | 125800 | 2700070100 | 32350 | 32400 | 32400 | 32350 | 155 |
| 339 | 20240221 | 125700 | 2695053050 | 32400 | 32350 | 32400 | 32350 | 142 |
| 340 | 20240221 | 125600 | 2690458300 | 32350 | 32350 | 32350 | 32350 | 79 |
| 341 | 20240221 | 125500 | 2687902650 | 32350 | 32350 | 32350 | 32350 | 62 |
| 342 | 20240221 | 125400 | 2685896950 | 32400 | 32400 | 32400 | 32400 | 3 |
| 343 | 20240221 | 125300 | 2685799750 | 32350 | 32350 | 32350 | 32350 | 38 |
| 344 | 20240221 | 125200 | 2684570450 | 32400 | 32350 | 32400 | 32350 | 90 |
| 345 | 20240221 | 125100 | 2681654700 | 32350 | 32350 | 32350 | 32350 | 841 |
| 346 | 20240221 | 125000 | 2654448350 | 32350 | 32350 | 32350 | 32350 | 676 |
| 347 | 20240221 | 124900 | 2632579750 | 32400 | 32350 | 32400 | 32350 | 604 |
| 348 | 20240221 | 124800 | 2613040150 | 32350 | 32400 | 32400 | 32350 | 46 |
| 349 | 20240221 | 124700 | 2611551900 | 32400 | 32400 | 32400 | 32400 | 133 |
| 350 | 20240221 | 124600 | 2607242700 | 32400 | 32400 | 32400 | 32350 | 373 |
| 351 | 20240221 | 124500 | 2595157650 | 32350 | 32400 | 32450 | 32350 | 152 |
| 352 | 20240221 | 124400 | 2590237300 | 32450 | 32400 | 32450 | 32400 | 138 |
| 353 | 20240221 | 124300 | 2585765050 | 32400 | 32400 | 32400 | 32400 | 151 |
| 354 | 20240221 | 124200 | 2580872650 | 32400 | 32400 | 32400 | 32400 | 159 |
| 355 | 20240221 | 124100 | 2575721050 | 32450 | 32450 | 32450 | 32450 | 42 |
| 356 | 20240221 | 124000 | 2574358150 | 32450 | 32400 | 32450 | 32400 | 198 |
| 357 | 20240221 | 123900 | 2567941900 | 32400 | 32400 | 32400 | 32400 | 24 |
| 358 | 20240221 | 123800 | 2567164300 | 32400 | 32400 | 32400 | 32400 | 39 |
| 359 | 20240221 | 123700 | 2565900700 | 32450 | 32450 | 32450 | 32450 | 81 |
| 360 | 20240221 | 123600 | 2563272250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 361 | 20240221 | 123500 | 2563272250 | 32450 | 32400 | 32450 | 32400 | 145 |
| 362 | 20240221 | 123400 | 2558573150 | 32400 | 32400 | 32400 | 32400 | 32 |
| 363 | 20240221 | 123300 | 2557536350 | 32400 | 32350 | 32400 | 32350 | 48 |
| 364 | 20240221 | 123200 | 2555983050 | 32450 | 32450 | 32450 | 32450 | 51 |
| 365 | 20240221 | 123100 | 2554328100 | 32400 | 32400 | 32400 | 32400 | 210 |
| 366 | 20240221 | 123000 | 2547524100 | 32400 | 32300 | 32400 | 32300 | 128 |
| 367 | 20240221 | 122900 | 2543383550 | 32400 | 32400 | 32400 | 32400 | 13 |
| 368 | 20240221 | 122800 | 2542962350 | 32400 | 32400 | 32400 | 32400 | 5 |
| 369 | 20240221 | 122700 | 2542800350 | 32300 | 32350 | 32400 | 32300 | 122 |
| 370 | 20240221 | 122600 | 2538855400 | 32400 | 32350 | 32400 | 32350 | 91 |
| 371 | 20240221 | 122500 | 2535908800 | 32350 | 32350 | 32350 | 32350 | 120 |
| 372 | 20240221 | 122400 | 2532026800 | 32350 | 32350 | 32350 | 32350 | 62 |
| 373 | 20240221 | 122300 | 2530021100 | 32400 | 32350 | 32400 | 32350 | 165 |
| 374 | 20240221 | 122200 | 2524677850 | 32300 | 32350 | 32400 | 32300 | 170 |
| 375 | 20240221 | 122100 | 2519177500 | 32350 | 32350 | 32350 | 32350 | 55 |
| 376 | 20240221 | 122000 | 2517398250 | 32350 | 32300 | 32350 | 32300 | 43 |
| 377 | 20240221 | 121900 | 2516009150 | 32350 | 32350 | 32350 | 32350 | 15 |
| 378 | 20240221 | 121800 | 2515523900 | 32300 | 32300 | 32300 | 32300 | 20 |
| 379 | 20240221 | 121700 | 2514877900 | 32350 | 32350 | 32350 | 32350 | 43 |
| 380 | 20240221 | 121600 | 2513486850 | 32400 | 32350 | 32400 | 32350 | 67 |
| 381 | 20240221 | 121500 | 2511316650 | 32300 | 32300 | 32300 | 32300 | 41 |
| 382 | 20240221 | 121400 | 2509992350 | 32400 | 32300 | 32400 | 32300 | 64 |
| 383 | 20240221 | 121300 | 2507924950 | 32400 | 32300 | 32400 | 32300 | 2 |
| 384 | 20240221 | 121200 | 2507860250 | 32300 | 32300 | 32300 | 32300 | 144 |
| 385 | 20240221 | 121100 | 2503209050 | 32300 | 32300 | 32300 | 32300 | 8 |
| 386 | 20240221 | 121000 | 2502950650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 387 | 20240221 | 120900 | 2502950650 | 32300 | 32350 | 32350 | 32300 | 418 |
| 388 | 20240221 | 120800 | 2489445750 | 32400 | 32300 | 32400 | 32300 | 112 |
| 389 | 20240221 | 120700 | 2485820600 | 32350 | 32300 | 32350 | 32300 | 48 |
| 390 | 20240221 | 120600 | 2484269700 | 32400 | 32400 | 32400 | 32400 | 6 |
| 391 | 20240221 | 120500 | 2484075300 | 32400 | 32350 | 32400 | 32350 | 401 |
| 392 | 20240221 | 120400 | 2471087950 | 32300 | 32300 | 32300 | 32300 | 100 |
| 393 | 20240221 | 120300 | 2467857950 | 32300 | 32300 | 32300 | 32300 | 51 |
| 394 | 20240221 | 120200 | 2466210650 | 32300 | 32300 | 32300 | 32300 | 44 |
| 395 | 20240221 | 120100 | 2464789450 | 32300 | 32300 | 32300 | 32300 | 627 |
| 396 | 20240221 | 120000 | 2444537350 | 32350 | 32350 | 32350 | 32350 | 177 |
| 397 | 20240221 | 115900 | 2438811400 | 32350 | 32300 | 32350 | 32300 | 105 |
| 398 | 20240221 | 115800 | 2435419650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 399 | 20240221 | 115700 | 2435419650 | 32300 | 32300 | 32300 | 32300 | 38 |
| 400 | 20240221 | 115600 | 2434192250 | 32300 | 32300 | 32300 | 32300 | 79 |
| 401 | 20240221 | 115500 | 2431640550 | 32300 | 32350 | 32350 | 32300 | 65 |
| 402 | 20240221 | 115400 | 2429538300 | 32350 | 32350 | 32350 | 32350 | 3 |
| 403 | 20240221 | 115300 | 2429441250 | 32400 | 32350 | 32400 | 32350 | 302 |
| 404 | 20240221 | 115200 | 2419656550 | 32350 | 32350 | 32350 | 32350 | 2 |
| 405 | 20240221 | 115100 | 2419591850 | 32350 | 32400 | 32400 | 32350 | 68 |
| 406 | 20240221 | 115000 | 2417390450 | 32400 | 32350 | 32400 | 32350 | 236 |
| 407 | 20240221 | 114900 | 2409744950 | 32350 | 32350 | 32350 | 32350 | 80 |
| 408 | 20240221 | 114800 | 2407156950 | 32350 | 32350 | 32350 | 32350 | 265 |
| 409 | 20240221 | 114700 | 2398584200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 410 | 20240221 | 114600 | 2398584200 | 32350 | 32400 | 32400 | 32350 | 140 |
| 411 | 20240221 | 114500 | 2394055150 | 32400 | 32400 | 32400 | 32400 | 6 |
| 412 | 20240221 | 114400 | 2393860750 | 32400 | 32300 | 32400 | 32300 | 71 |
| 413 | 20240221 | 114300 | 2391564200 | 32350 | 32350 | 32350 | 32350 | 62 |
| 414 | 20240221 | 114200 | 2389558500 | 32350 | 32350 | 32350 | 32350 | 100 |
| 415 | 20240221 | 114100 | 2386323500 | 32350 | 32350 | 32350 | 32350 | 100 |
| 416 | 20240221 | 114000 | 2383088500 | 32350 | 32400 | 32400 | 32350 | 30 |
| 417 | 20240221 | 113900 | 2382117000 | 32400 | 32400 | 32400 | 32400 | 55 |
| 418 | 20240221 | 113800 | 2380335000 | 32350 | 32350 | 32350 | 32350 | 100 |
| 419 | 20240221 | 113700 | 2377100000 | 32350 | 32350 | 32350 | 32350 | 4 |
| 420 | 20240221 | 113600 | 2376970600 | 32350 | 32400 | 32400 | 32350 | 112 |
| 421 | 20240221 | 113500 | 2373345300 | 32400 | 32400 | 32400 | 32400 | 139 |
| 422 | 20240221 | 113400 | 2368841700 | 32400 | 32400 | 32400 | 32400 | 138 |
| 423 | 20240221 | 113300 | 2364370500 | 32400 | 32400 | 32400 | 32350 | 579 |
| 424 | 20240221 | 113200 | 2345622950 | 32400 | 32350 | 32400 | 32350 | 115 |
| 425 | 20240221 | 113100 | 2341897200 | 32350 | 32350 | 32350 | 32350 | 256 |
| 426 | 20240221 | 113000 | 2333615600 | 32350 | 32350 | 32350 | 32350 | 234 |
| 427 | 20240221 | 112900 | 2326045700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 428 | 20240221 | 112800 | 2326045700 | 32350 | 32400 | 32400 | 32350 | 69 |
| 429 | 20240221 | 112700 | 2323812550 | 32400 | 32350 | 32400 | 32350 | 2 |
| 430 | 20240221 | 112600 | 2323747800 | 32350 | 32400 | 32400 | 32350 | 223 |
| 431 | 20240221 | 112500 | 2316525500 | 32400 | 32400 | 32400 | 32350 | 173 |
| 432 | 20240221 | 112400 | 2310920700 | 32350 | 32300 | 32350 | 32300 | 1338 |
| 433 | 20240221 | 112300 | 2267647050 | 32300 | 32350 | 32350 | 32300 | 1399 |
| 434 | 20240221 | 112200 | 2222392000 | 32400 | 32400 | 32400 | 32400 | 101 |
| 435 | 20240221 | 112100 | 2219119600 | 32400 | 32400 | 32400 | 32400 | 1148 |
| 436 | 20240221 | 112000 | 2181924400 | 32400 | 32400 | 32400 | 32400 | 133 |
| 437 | 20240221 | 111900 | 2177615200 | 32400 | 32400 | 32400 | 32400 | 25 |
| 438 | 20240221 | 111800 | 2176805200 | 32400 | 32400 | 32400 | 32400 | 522 |
| 439 | 20240221 | 111700 | 2159892400 | 32400 | 32400 | 32450 | 32400 | 690 |
| 440 | 20240221 | 111600 | 2137535900 | 32400 | 32450 | 32450 | 32400 | 42 |
| 441 | 20240221 | 111500 | 2136174200 | 32400 | 32400 | 32400 | 32400 | 163 |
| 442 | 20240221 | 111400 | 2130893000 | 32400 | 32400 | 32400 | 32400 | 6 |
| 443 | 20240221 | 111300 | 2130698600 | 32450 | 32400 | 32450 | 32400 | 150 |
| 444 | 20240221 | 111200 | 2125837100 | 32400 | 32400 | 32400 | 32400 | 22 |
| 445 | 20240221 | 111100 | 2125124300 | 32400 | 32500 | 32500 | 32400 | 31 |
| 446 | 20240221 | 111000 | 2124118400 | 32500 | 32500 | 32500 | 32400 | 62 |
| 447 | 20240221 | 110900 | 2122105650 | 32400 | 32400 | 32400 | 32400 | 50 |
| 448 | 20240221 | 110800 | 2120485650 | 32450 | 32450 | 32450 | 32450 | 63 |
| 449 | 20240221 | 110700 | 2118441300 | 32500 | 32400 | 32500 | 32400 | 282 |
| 450 | 20240221 | 110600 | 2109287750 | 32450 | 32400 | 32450 | 32400 | 53 |
| 451 | 20240221 | 110500 | 2107570200 | 32400 | 32400 | 32400 | 32350 | 84 |
| 452 | 20240221 | 110400 | 2104850500 | 32400 | 32400 | 32400 | 32400 | 501 |
| 453 | 20240221 | 110300 | 2088618100 | 32400 | 32350 | 32400 | 32350 | 365 |
| 454 | 20240221 | 110200 | 2076807550 | 32350 | 32350 | 32350 | 32350 | 163 |
| 455 | 20240221 | 110100 | 2071534500 | 32350 | 32350 | 32400 | 32350 | 18 |
| 456 | 20240221 | 110000 | 2070952150 | 32350 | 32300 | 32350 | 32300 | 538 |
| 457 | 20240221 | 105900 | 2053571550 | 32350 | 32350 | 32350 | 32350 | 526 |
| 458 | 20240221 | 105800 | 2036555450 | 32400 | 32400 | 32450 | 32400 | 33 |
| 459 | 20240221 | 105700 | 2035486200 | 32350 | 32400 | 32450 | 32350 | 224 |
| 460 | 20240221 | 105600 | 2028237300 | 32300 | 32400 | 32400 | 32300 | 2299 |
| 461 | 20240221 | 105500 | 1953854350 | 32450 | 32450 | 32450 | 32450 | 943 |
| 462 | 20240221 | 105400 | 1923254000 | 32450 | 32450 | 32450 | 32450 | 43 |
| 463 | 20240221 | 105300 | 1921858650 | 32500 | 32500 | 32500 | 32450 | 13 |
| 464 | 20240221 | 105200 | 1921436250 | 32500 | 32500 | 32500 | 32450 | 97 |
| 465 | 20240221 | 105100 | 1918285700 | 32500 | 32500 | 32550 | 32500 | 693 |
| 466 | 20240221 | 105000 | 1895763100 | 32500 | 32500 | 32500 | 32500 | 62 |
| 467 | 20240221 | 104900 | 1893748100 | 32500 | 32500 | 32550 | 32500 | 187 |
| 468 | 20240221 | 104800 | 1887668250 | 32550 | 32500 | 32550 | 32500 | 64 |
| 469 | 20240221 | 104700 | 1885585200 | 32550 | 32550 | 32550 | 32500 | 227 |
| 470 | 20240221 | 104600 | 1878198250 | 32600 | 32550 | 32600 | 32500 | 213 |
| 471 | 20240221 | 104500 | 1871265100 | 32500 | 32500 | 32550 | 32500 | 6 |
| 472 | 20240221 | 104400 | 1871070000 | 32500 | 32500 | 32500 | 32500 | 110 |
| 473 | 20240221 | 104300 | 1867495000 | 32550 | 32500 | 32550 | 32500 | 802 |
| 474 | 20240221 | 104200 | 1841421500 | 32550 | 32500 | 32550 | 32500 | 6 |
| 475 | 20240221 | 104100 | 1841226250 | 32500 | 32500 | 32500 | 32500 | 100 |
| 476 | 20240221 | 104000 | 1837976250 | 32550 | 32550 | 32550 | 32500 | 582 |
| 477 | 20240221 | 103900 | 1819032650 | 32550 | 32600 | 32600 | 32550 | 193 |
| 478 | 20240221 | 103800 | 1812747350 | 32550 | 32550 | 32550 | 32550 | 16 |
| 479 | 20240221 | 103700 | 1812226550 | 32550 | 32600 | 32600 | 32550 | 55 |
| 480 | 20240221 | 103600 | 1810436050 | 32600 | 32600 | 32600 | 32600 | 201 |
| 481 | 20240221 | 103500 | 1803883450 | 32600 | 32600 | 32600 | 32600 | 226 |
| 482 | 20240221 | 103400 | 1796515850 | 32600 | 32600 | 32600 | 32550 | 916 |
| 483 | 20240221 | 103300 | 1766659250 | 32600 | 32600 | 32600 | 32600 | 45 |
| 484 | 20240221 | 103200 | 1765192250 | 32600 | 32600 | 32600 | 32600 | 10 |
| 485 | 20240221 | 103100 | 1764866250 | 32550 | 32550 | 32550 | 32550 | 84 |
| 486 | 20240221 | 103000 | 1762132050 | 32600 | 32500 | 32600 | 32500 | 639 |
| 487 | 20240221 | 102900 | 1741336250 | 32500 | 32500 | 32500 | 32500 | 342 |
| 488 | 20240221 | 102800 | 1730221250 | 32550 | 32550 | 32550 | 32550 | 29 |
| 489 | 20240221 | 102700 | 1729277300 | 32500 | 32500 | 32500 | 32500 | 510 |
| 490 | 20240221 | 102600 | 1712702300 | 32500 | 32500 | 32500 | 32500 | 5 |
| 491 | 20240221 | 102500 | 1712539800 | 32500 | 32500 | 32500 | 32500 | 82 |
| 492 | 20240221 | 102400 | 1709874800 | 32500 | 32500 | 32500 | 32450 | 600 |
| 493 | 20240221 | 102300 | 1690390800 | 32500 | 32500 | 32500 | 32450 | 481 |
| 494 | 20240221 | 102200 | 1674773400 | 32500 | 32500 | 32500 | 32500 | 1 |
| 495 | 20240221 | 102100 | 1674740900 | 32500 | 32500 | 32500 | 32450 | 868 |
| 496 | 20240221 | 102000 | 1646530950 | 32550 | 32500 | 32550 | 32500 | 842 |
| 497 | 20240221 | 101900 | 1619165850 | 32550 | 32550 | 32550 | 32500 | 105 |
| 498 | 20240221 | 101800 | 1615749100 | 32550 | 32600 | 32600 | 32550 | 128 |
| 499 | 20240221 | 101700 | 1611577150 | 32600 | 32550 | 32600 | 32550 | 95 |
| 500 | 20240221 | 101600 | 1608482150 | 32550 | 32550 | 32550 | 32550 | 1 |
| 501 | 20240221 | 101500 | 1608449600 | 32550 | 32500 | 32550 | 32500 | 92 |
| 502 | 20240221 | 101400 | 1605455100 | 32500 | 32500 | 32500 | 32500 | 4 |
| 503 | 20240221 | 101300 | 1605325100 | 32550 | 32550 | 32550 | 32500 | 527 |
| 504 | 20240221 | 101200 | 1588196850 | 32550 | 32550 | 32600 | 32550 | 169 |
| 505 | 20240221 | 101100 | 1582695750 | 32600 | 32500 | 32600 | 32500 | 156 |
| 506 | 20240221 | 101000 | 1577624250 | 32500 | 32550 | 32550 | 32500 | 91 |
| 507 | 20240221 | 100900 | 1574662650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 508 | 20240221 | 100800 | 1574662650 | 32600 | 32550 | 32600 | 32550 | 732 |
| 509 | 20240221 | 100700 | 1550830800 | 32500 | 32550 | 32550 | 32500 | 692 |
| 510 | 20240221 | 100600 | 1528306900 | 32550 | 32550 | 32600 | 32550 | 83 |
| 511 | 20240221 | 100500 | 1525603900 | 32600 | 32650 | 32650 | 32550 | 67 |
| 512 | 20240221 | 100400 | 1523417750 | 32650 | 32650 | 32650 | 32600 | 607 |
| 513 | 20240221 | 100300 | 1503601900 | 32600 | 32650 | 32650 | 32600 | 23 |
| 514 | 20240221 | 100200 | 1502851600 | 32600 | 32550 | 32600 | 32550 | 739 |
| 515 | 20240221 | 100100 | 1478789650 | 32600 | 32600 | 32650 | 32600 | 721 |
| 516 | 20240221 | 100000 | 1455284250 | 32650 | 32600 | 32650 | 32550 | 346 |
| 517 | 20240221 | 095900 | 1444005300 | 32550 | 32600 | 32650 | 32550 | 457 |
| 518 | 20240221 | 095800 | 1429098750 | 32600 | 32600 | 32600 | 32550 | 28 |
| 519 | 20240221 | 095700 | 1428186000 | 32600 | 32550 | 32600 | 32550 | 129 |
| 520 | 20240221 | 095600 | 1423984300 | 32550 | 32550 | 32550 | 32550 | 628 |
| 521 | 20240221 | 095500 | 1403542900 | 32550 | 32500 | 32550 | 32500 | 38 |
| 522 | 20240221 | 095400 | 1402306550 | 32500 | 32500 | 32500 | 32500 | 185 |
| 523 | 20240221 | 095300 | 1396294050 | 32500 | 32500 | 32500 | 32500 | 262 |
| 524 | 20240221 | 095200 | 1387779050 | 32500 | 32550 | 32550 | 32450 | 971 |
| 525 | 20240221 | 095100 | 1356205300 | 32550 | 32500 | 32550 | 32500 | 519 |
| 526 | 20240221 | 095000 | 1339337300 | 32500 | 32550 | 32550 | 32500 | 40 |
| 527 | 20240221 | 094900 | 1338035550 | 32550 | 32600 | 32650 | 32550 | 933 |
| 528 | 20240221 | 094800 | 1307660200 | 32650 | 32600 | 32650 | 32600 | 288 |
| 529 | 20240221 | 094700 | 1298267900 | 32600 | 32650 | 32650 | 32600 | 175 |
| 530 | 20240221 | 094600 | 1292561350 | 32650 | 32650 | 32650 | 32600 | 959 |
| 531 | 20240221 | 094500 | 1261296450 | 32650 | 32650 | 32700 | 32600 | 593 |
| 532 | 20240221 | 094400 | 1241936850 | 32700 | 32650 | 32700 | 32600 | 2074 |
| 533 | 20240221 | 094300 | 1174219800 | 32650 | 32600 | 32650 | 32600 | 1084 |
| 534 | 20240221 | 094200 | 1138874250 | 32600 | 32500 | 32600 | 32500 | 5032 |
| 535 | 20240221 | 094100 | 975267150 | 32500 | 32450 | 32500 | 32400 | 1399 |
| 536 | 20240221 | 094000 | 929816100 | 32400 | 32450 | 32450 | 32400 | 333 |
| 537 | 20240221 | 093900 | 919024400 | 32450 | 32500 | 32500 | 32400 | 656 |
| 538 | 20240221 | 093800 | 897730900 | 32500 | 32500 | 32500 | 32450 | 1002 |
| 539 | 20240221 | 093700 | 865180300 | 32500 | 32450 | 32500 | 32400 | 3069 |
| 540 | 20240221 | 093600 | 765630450 | 32400 | 32350 | 32400 | 32350 | 4158 |
| 541 | 20240221 | 093500 | 630995750 | 32350 | 32300 | 32350 | 32200 | 4127 |
| 542 | 20240221 | 093400 | 497665800 | 32250 | 32300 | 32300 | 32250 | 967 |
| 543 | 20240221 | 093300 | 466471700 | 32300 | 32250 | 32300 | 32250 | 16 |
| 544 | 20240221 | 093200 | 465954950 | 32300 | 32300 | 32300 | 32250 | 1248 |
| 545 | 20240221 | 093100 | 425695050 | 32300 | 32300 | 32300 | 32300 | 36 |
| 546 | 20240221 | 093000 | 424532250 | 32300 | 32250 | 32300 | 32250 | 31 |
| 547 | 20240221 | 092900 | 423531100 | 32250 | 32250 | 32300 | 32250 | 93 |
| 548 | 20240221 | 092800 | 420527700 | 32250 | 32300 | 32300 | 32200 | 363 |
| 549 | 20240221 | 092700 | 408819450 | 32250 | 32250 | 32300 | 32250 | 167 |
| 550 | 20240221 | 092600 | 403425700 | 32250 | 32200 | 32250 | 32200 | 421 |
| 551 | 20240221 | 092500 | 389854350 | 32200 | 32100 | 32200 | 32100 | 1144 |
| 552 | 20240221 | 092400 | 353123450 | 32150 | 32150 | 32150 | 32100 | 24 |
| 553 | 20240221 | 092300 | 352351950 | 32150 | 32150 | 32150 | 32100 | 30 |
| 554 | 20240221 | 092200 | 351388100 | 32150 | 32100 | 32200 | 32100 | 103 |
| 555 | 20240221 | 092100 | 348075600 | 32100 | 32150 | 32150 | 32100 | 329 |
| 556 | 20240221 | 092000 | 337499100 | 32200 | 32150 | 32200 | 32150 | 176 |
| 557 | 20240221 | 091900 | 331839400 | 32200 | 32200 | 32250 | 32200 | 140 |
| 558 | 20240221 | 091800 | 327330100 | 32200 | 32250 | 32250 | 32200 | 31 |
| 559 | 20240221 | 091700 | 326331250 | 32200 | 32250 | 32250 | 32200 | 742 |
| 560 | 20240221 | 091600 | 302438100 | 32200 | 32250 | 32300 | 32200 | 155 |
| 561 | 20240221 | 091500 | 297434750 | 32250 | 32250 | 32250 | 32250 | 100 |
| 562 | 20240221 | 091400 | 294209750 | 32250 | 32300 | 32350 | 32250 | 414 |
| 563 | 20240221 | 091300 | 280840700 | 32300 | 32300 | 32300 | 32200 | 1080 |
| 564 | 20240221 | 091200 | 246024750 | 32250 | 32300 | 32300 | 32200 | 243 |
| 565 | 20240221 | 091100 | 238179950 | 32300 | 32250 | 32300 | 32200 | 32 |
| 566 | 20240221 | 091000 | 237148000 | 32250 | 32250 | 32250 | 32200 | 118 |
| 567 | 20240221 | 090900 | 233342850 | 32300 | 32350 | 32350 | 32300 | 785 |
| 568 | 20240221 | 090800 | 207980000 | 32300 | 32300 | 32350 | 32300 | 609 |
| 569 | 20240221 | 090700 | 188281800 | 32300 | 32200 | 32300 | 32200 | 1892 |
| 570 | 20240221 | 090600 | 127246850 | 32250 | 32200 | 32250 | 32150 | 342 |
| 571 | 20240221 | 090500 | 116236350 | 32200 | 32200 | 32200 | 32200 | 10 |
| 572 | 20240221 | 090400 | 115914350 | 32200 | 32150 | 32250 | 32100 | 1090 |
| 573 | 20240221 | 090300 | 80826700 | 32150 | 32100 | 32150 | 32100 | 1000 |
| 574 | 20240221 | 090200 | 48681550 | 32100 | 32100 | 32100 | 32000 | 233 |
| 575 | 20240221 | 090100 | 41204750 | 32100 | 32150 | 32150 | 32100 | 7 |
| 576 | 20240221 | 090000 | 40979800 | 32150 | 32050 | 32150 | 31900 | 1280 |