32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 185200 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 8217 |
| 3 | 20240221 | 185100 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 4 | 20240221 | 185000 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 5 | 20240221 | 184900 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 6 | 20240221 | 184800 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 7 | 20240221 | 184700 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 8 | 20240221 | 184600 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 9 | 20240221 | 184500 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 10 | 20240221 | 184400 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 11 | 20240221 | 184300 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 12 | 20240221 | 184200 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 13 | 20240221 | 184100 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 14 | 20240221 | 184000 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 15 | 20240221 | 183900 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 16 | 20240221 | 183800 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 17 | 20240221 | 183700 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 18 | 20240221 | 183600 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 19 | 20240221 | 183500 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 20 | 20240221 | 183400 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 21 | 20240221 | 183300 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 22 | 20240221 | 183200 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 23 | 20240221 | 183100 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 24 | 20240221 | 183000 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 25 | 20240221 | 182900 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 26 | 20240221 | 182800 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 27 | 20240221 | 182700 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 28 | 20240221 | 182600 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 29 | 20240221 | 182500 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 30 | 20240221 | 182400 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 31 | 20240221 | 182300 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 32 | 20240221 | 182200 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 8217 |
| 33 | 20240221 | 182100 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 34 | 20240221 | 182000 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 35 | 20240221 | 181900 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 36 | 20240221 | 181800 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 37 | 20240221 | 181700 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 38 | 20240221 | 181600 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 39 | 20240221 | 181500 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 40 | 20240221 | 181400 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 41 | 20240221 | 181300 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 42 | 20240221 | 181200 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 43 | 20240221 | 181100 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 44 | 20240221 | 181000 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 45 | 20240221 | 180900 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 46 | 20240221 | 180800 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 47 | 20240221 | 180700 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 48 | 20240221 | 180600 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 49 | 20240221 | 180500 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 50 | 20240221 | 180400 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 51 | 20240221 | 180300 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 52 | 20240221 | 180200 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 53 | 20240221 | 180100 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 54 | 20240221 | 180000 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 55 | 20240221 | 175900 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 56 | 20240221 | 175800 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 57 | 20240221 | 175700 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 58 | 20240221 | 175600 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 59 | 20240221 | 175500 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 60 | 20240221 | 175400 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 61 | 20240221 | 175300 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 62 | 20240221 | 175200 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 8217 |
| 63 | 20240221 | 175100 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 64 | 20240221 | 175000 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 65 | 20240221 | 174900 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 66 | 20240221 | 174800 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 67 | 20240221 | 174700 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 68 | 20240221 | 174600 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 69 | 20240221 | 174500 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 70 | 20240221 | 174400 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 71 | 20240221 | 174300 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 72 | 20240221 | 174200 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 73 | 20240221 | 174100 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 74 | 20240221 | 174000 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 75 | 20240221 | 173900 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 76 | 20240221 | 173800 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 77 | 20240221 | 173700 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 78 | 20240221 | 173600 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 79 | 20240221 | 173500 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 80 | 20240221 | 173400 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 81 | 20240221 | 173300 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 82 | 20240221 | 173200 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 83 | 20240221 | 173100 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 84 | 20240221 | 173000 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 85 | 20240221 | 172900 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 86 | 20240221 | 172800 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 87 | 20240221 | 172700 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 88 | 20240221 | 172600 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 89 | 20240221 | 172500 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 90 | 20240221 | 172400 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 91 | 20240221 | 172300 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 92 | 20240221 | 172200 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 8217 |
| 93 | 20240221 | 172100 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 94 | 20240221 | 172000 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 95 | 20240221 | 171900 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 96 | 20240221 | 171800 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 97 | 20240221 | 171700 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 98 | 20240221 | 171600 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 99 | 20240221 | 171500 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 100 | 20240221 | 171400 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 101 | 20240221 | 171300 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 102 | 20240221 | 171200 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 103 | 20240221 | 171100 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 104 | 20240221 | 171000 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 105 | 20240221 | 170900 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 106 | 20240221 | 170800 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 107 | 20240221 | 170700 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 108 | 20240221 | 170600 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 109 | 20240221 | 170500 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 110 | 20240221 | 170400 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 111 | 20240221 | 170300 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 112 | 20240221 | 170200 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 113 | 20240221 | 170100 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 114 | 20240221 | 170000 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 115 | 20240221 | 165900 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 116 | 20240221 | 165800 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 117 | 20240221 | 165700 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 118 | 20240221 | 165600 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 119 | 20240221 | 165500 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 120 | 20240221 | 165400 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 121 | 20240221 | 165300 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 122 | 20240221 | 165200 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 8217 |
| 123 | 20240221 | 165100 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 124 | 20240221 | 165000 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 125 | 20240221 | 164900 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 126 | 20240221 | 164800 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 127 | 20240221 | 164700 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 128 | 20240221 | 164600 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 129 | 20240221 | 164500 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 130 | 20240221 | 164400 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 131 | 20240221 | 164300 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 132 | 20240221 | 164200 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 133 | 20240221 | 164100 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 134 | 20240221 | 164000 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 135 | 20240221 | 163900 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 136 | 20240221 | 163800 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 137 | 20240221 | 163700 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 138 | 20240221 | 163600 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 139 | 20240221 | 163500 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 140 | 20240221 | 163400 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 141 | 20240221 | 163300 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 142 | 20240221 | 163200 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 143 | 20240221 | 163100 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 144 | 20240221 | 163000 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 145 | 20240221 | 162900 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 146 | 20240221 | 162800 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 147 | 20240221 | 162700 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 148 | 20240221 | 162600 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 149 | 20240221 | 162500 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 150 | 20240221 | 162400 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 151 | 20240221 | 162300 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 152 | 20240221 | 162200 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 8217 |
| 153 | 20240221 | 162100 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 154 | 20240221 | 162000 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 155 | 20240221 | 161900 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 156 | 20240221 | 161800 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 157 | 20240221 | 161700 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 158 | 20240221 | 161600 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 159 | 20240221 | 161500 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 160 | 20240221 | 161400 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 161 | 20240221 | 161300 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 162 | 20240221 | 161200 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 163 | 20240221 | 161100 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 164 | 20240221 | 161000 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 165 | 20240221 | 160900 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 166 | 20240221 | 160800 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 167 | 20240221 | 160700 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 168 | 20240221 | 160600 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 169 | 20240221 | 160500 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 170 | 20240221 | 160400 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 171 | 20240221 | 160300 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 172 | 20240221 | 160200 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 173 | 20240221 | 160100 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 174 | 20240221 | 160000 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 175 | 20240221 | 155900 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 176 | 20240221 | 155800 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 177 | 20240221 | 155700 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 178 | 20240221 | 155600 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 179 | 20240221 | 155500 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 180 | 20240221 | 155400 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 181 | 20240221 | 155300 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 182 | 20240221 | 155200 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 8217 |
| 183 | 20240221 | 155100 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 184 | 20240221 | 155000 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 185 | 20240221 | 154900 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 186 | 20240221 | 154800 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 187 | 20240221 | 154700 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 188 | 20240221 | 154600 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 189 | 20240221 | 154500 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 190 | 20240221 | 154400 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 191 | 20240221 | 154300 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 192 | 20240221 | 154200 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 193 | 20240221 | 154100 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 194 | 20240221 | 154000 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 195 | 20240221 | 153900 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 196 | 20240221 | 153800 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 197 | 20240221 | 153700 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 198 | 20240221 | 153600 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 199 | 20240221 | 153500 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 200 | 20240221 | 153400 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 201 | 20240221 | 153300 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 202 | 20240221 | 153200 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 203 | 20240221 | 153100 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 0 |
| 204 | 20240221 | 153000 | 25929211650 | 36150 | 36150 | 36150 | 36150 | 8217 |
| 205 | 20240221 | 152900 | 25632167100 | 36100 | 36100 | 36100 | 36100 | 0 |
| 206 | 20240221 | 152800 | 25632167100 | 36100 | 36100 | 36100 | 36100 | 0 |
| 207 | 20240221 | 152700 | 25632167100 | 36100 | 36100 | 36100 | 36100 | 0 |
| 208 | 20240221 | 152600 | 25632167100 | 36100 | 36100 | 36100 | 36100 | 0 |
| 209 | 20240221 | 152500 | 25632167100 | 36100 | 36100 | 36100 | 36100 | 0 |
| 210 | 20240221 | 152400 | 25632167100 | 36100 | 36100 | 36100 | 36100 | 0 |
| 211 | 20240221 | 152300 | 25632167100 | 36100 | 36100 | 36100 | 36100 | 0 |
| 212 | 20240221 | 152200 | 25632167100 | 36100 | 36100 | 36100 | 36100 | 0 |
| 213 | 20240221 | 152100 | 25632167100 | 36100 | 36100 | 36100 | 36100 | 0 |
| 214 | 20240221 | 152000 | 25632167100 | 36100 | 36100 | 36100 | 36100 | 0 |
| 215 | 20240221 | 151900 | 25632167100 | 36100 | 36150 | 36200 | 36050 | 1745 |
| 216 | 20240221 | 151800 | 25569147300 | 36150 | 36200 | 36200 | 36100 | 479 |
| 217 | 20240221 | 151700 | 25551841200 | 36150 | 36200 | 36250 | 36100 | 1951 |
| 218 | 20240221 | 151600 | 25481306200 | 36200 | 36200 | 36250 | 36150 | 819 |
| 219 | 20240221 | 151500 | 25451650650 | 36250 | 36250 | 36300 | 36200 | 449 |
| 220 | 20240221 | 151400 | 25435368300 | 36300 | 36300 | 36300 | 36200 | 429 |
| 221 | 20240221 | 151300 | 25419804450 | 36250 | 36250 | 36300 | 36100 | 1203 |
| 222 | 20240221 | 151200 | 25376287950 | 36250 | 36200 | 36250 | 36150 | 565 |
| 223 | 20240221 | 151100 | 25355827700 | 36250 | 36200 | 36250 | 36150 | 571 |
| 224 | 20240221 | 151000 | 25335152700 | 36250 | 36300 | 36300 | 36150 | 870 |
| 225 | 20240221 | 150900 | 25303649750 | 36200 | 36250 | 36250 | 36150 | 868 |
| 226 | 20240221 | 150800 | 25272210000 | 36200 | 36250 | 36300 | 36150 | 895 |
| 227 | 20240221 | 150700 | 25239786450 | 36250 | 36200 | 36300 | 36150 | 1470 |
| 228 | 20240221 | 150600 | 25186496850 | 36250 | 36250 | 36350 | 36200 | 1180 |
| 229 | 20240221 | 150500 | 25143721950 | 36300 | 36250 | 36300 | 36200 | 1032 |
| 230 | 20240221 | 150400 | 25106295450 | 36300 | 36200 | 36300 | 36150 | 1060 |
| 231 | 20240221 | 150300 | 25067918300 | 36150 | 36250 | 36300 | 36150 | 2173 |
| 232 | 20240221 | 150200 | 24989207100 | 36250 | 36400 | 36400 | 36250 | 1023 |
| 233 | 20240221 | 150100 | 24952087900 | 36250 | 36250 | 36450 | 36250 | 2874 |
| 234 | 20240221 | 150000 | 24847724600 | 36250 | 36450 | 36450 | 36250 | 1778 |
| 235 | 20240221 | 145900 | 24783176250 | 36450 | 36400 | 36450 | 36300 | 1684 |
| 236 | 20240221 | 145800 | 24721945250 | 36350 | 36450 | 36500 | 36350 | 1505 |
| 237 | 20240221 | 145700 | 24667159000 | 36400 | 36450 | 36500 | 36350 | 889 |
| 238 | 20240221 | 145600 | 24634775450 | 36400 | 36450 | 36450 | 36350 | 1090 |
| 239 | 20240221 | 145500 | 24595098150 | 36350 | 36450 | 36450 | 36350 | 1231 |
| 240 | 20240221 | 145400 | 24550283900 | 36400 | 36400 | 36450 | 36350 | 2214 |
| 241 | 20240221 | 145300 | 24469698750 | 36450 | 36500 | 36500 | 36350 | 1928 |
| 242 | 20240221 | 145200 | 24399429800 | 36450 | 36450 | 36500 | 36400 | 1435 |
| 243 | 20240221 | 145100 | 24347138200 | 36400 | 36450 | 36450 | 36400 | 1392 |
| 244 | 20240221 | 145000 | 24296423250 | 36450 | 36500 | 36500 | 36400 | 2920 |
| 245 | 20240221 | 144900 | 24189969500 | 36500 | 36550 | 36550 | 36450 | 1605 |
| 246 | 20240221 | 144800 | 24131348800 | 36500 | 36500 | 36500 | 36450 | 2757 |
| 247 | 20240221 | 144700 | 24030742300 | 36500 | 36500 | 36500 | 36400 | 2212 |
| 248 | 20240221 | 144600 | 23950046150 | 36450 | 36450 | 36500 | 36300 | 4173 |
| 249 | 20240221 | 144500 | 23798044150 | 36350 | 36300 | 36400 | 36300 | 5131 |
| 250 | 20240221 | 144400 | 23611439300 | 36300 | 36250 | 36350 | 36250 | 837 |
| 251 | 20240221 | 144300 | 23581041950 | 36250 | 36300 | 36300 | 36250 | 1030 |
| 252 | 20240221 | 144200 | 23543668900 | 36350 | 36300 | 36350 | 36300 | 897 |
| 253 | 20240221 | 144100 | 23511081500 | 36300 | 36300 | 36300 | 36200 | 1916 |
| 254 | 20240221 | 144000 | 23441571150 | 36300 | 36300 | 36300 | 36200 | 1207 |
| 255 | 20240221 | 143900 | 23397816800 | 36300 | 36300 | 36300 | 36200 | 1248 |
| 256 | 20240221 | 143800 | 23352536850 | 36300 | 36300 | 36300 | 36200 | 676 |
| 257 | 20240221 | 143700 | 23328016450 | 36300 | 36300 | 36300 | 36200 | 1559 |
| 258 | 20240221 | 143600 | 23271484750 | 36300 | 36300 | 36350 | 36250 | 943 |
| 259 | 20240221 | 143500 | 23237263450 | 36300 | 36350 | 36350 | 36250 | 2163 |
| 260 | 20240221 | 143400 | 23158723350 | 36300 | 36250 | 36350 | 36250 | 3429 |
| 261 | 20240221 | 143300 | 23034211250 | 36300 | 36200 | 36350 | 36200 | 3486 |
| 262 | 20240221 | 143200 | 22907672500 | 36300 | 36200 | 36300 | 36200 | 891 |
| 263 | 20240221 | 143100 | 22875371650 | 36250 | 36300 | 36300 | 36200 | 2212 |
| 264 | 20240221 | 143000 | 22795163200 | 36300 | 36300 | 36300 | 36250 | 2456 |
| 265 | 20240221 | 142900 | 22706081150 | 36300 | 36300 | 36350 | 36250 | 1462 |
| 266 | 20240221 | 142800 | 22653041650 | 36300 | 36300 | 36350 | 36250 | 988 |
| 267 | 20240221 | 142700 | 22617153450 | 36350 | 36250 | 36350 | 36250 | 2070 |
| 268 | 20240221 | 142600 | 22542021550 | 36250 | 36300 | 36300 | 36250 | 1022 |
| 269 | 20240221 | 142500 | 22504941050 | 36250 | 36300 | 36300 | 36250 | 1412 |
| 270 | 20240221 | 142400 | 22453695000 | 36300 | 36300 | 36300 | 36200 | 2035 |
| 271 | 20240221 | 142300 | 22379893450 | 36250 | 36250 | 36300 | 36200 | 820 |
| 272 | 20240221 | 142200 | 22350167500 | 36200 | 36300 | 36300 | 36200 | 1287 |
| 273 | 20240221 | 142100 | 22303496600 | 36250 | 36250 | 36300 | 36250 | 1623 |
| 274 | 20240221 | 142000 | 22244615500 | 36250 | 36250 | 36350 | 36200 | 4657 |
| 275 | 20240221 | 141900 | 22075602900 | 36200 | 36200 | 36250 | 36150 | 2819 |
| 276 | 20240221 | 141800 | 21973550950 | 36200 | 36200 | 36250 | 36150 | 1437 |
| 277 | 20240221 | 141700 | 21921534350 | 36200 | 36150 | 36200 | 36100 | 549 |
| 278 | 20240221 | 141600 | 21901662850 | 36200 | 36100 | 36200 | 36050 | 1138 |
| 279 | 20240221 | 141500 | 21860564850 | 36050 | 36050 | 36100 | 35950 | 1247 |
| 280 | 20240221 | 141400 | 21815619150 | 36050 | 36050 | 36050 | 35950 | 1013 |
| 281 | 20240221 | 141300 | 21779154400 | 36050 | 36000 | 36050 | 35950 | 1066 |
| 282 | 20240221 | 141200 | 21740789800 | 36000 | 36000 | 36000 | 35950 | 631 |
| 283 | 20240221 | 141100 | 21718093350 | 36000 | 36000 | 36000 | 35950 | 548 |
| 284 | 20240221 | 141000 | 21698382250 | 36000 | 35900 | 36000 | 35900 | 1719 |
| 285 | 20240221 | 140900 | 21636594950 | 35950 | 35950 | 35950 | 35900 | 1215 |
| 286 | 20240221 | 140800 | 21592958800 | 35900 | 36000 | 36000 | 35900 | 575 |
| 287 | 20240221 | 140700 | 21572288750 | 35950 | 36050 | 36050 | 35950 | 2896 |
| 288 | 20240221 | 140600 | 21468066400 | 36050 | 36050 | 36100 | 36000 | 611 |
| 289 | 20240221 | 140500 | 21446036550 | 36000 | 36050 | 36100 | 36000 | 592 |
| 290 | 20240221 | 140400 | 21424714250 | 36050 | 36100 | 36150 | 36050 | 960 |
| 291 | 20240221 | 140300 | 21390099950 | 36100 | 36050 | 36150 | 36050 | 1450 |
| 292 | 20240221 | 140200 | 21337821100 | 36150 | 36100 | 36150 | 36050 | 831 |
| 293 | 20240221 | 140100 | 21307819700 | 36100 | 36000 | 36100 | 36000 | 821 |
| 294 | 20240221 | 140000 | 21278213500 | 36000 | 36100 | 36100 | 35950 | 300 |
| 295 | 20240221 | 135900 | 21267415650 | 36100 | 36050 | 36100 | 35950 | 1603 |
| 296 | 20240221 | 135800 | 21209685350 | 36050 | 36100 | 36100 | 36000 | 534 |
| 297 | 20240221 | 135700 | 21190432200 | 36100 | 36000 | 36100 | 36000 | 638 |
| 298 | 20240221 | 135600 | 21167441100 | 36050 | 36050 | 36100 | 36000 | 516 |
| 299 | 20240221 | 135500 | 21148836550 | 36000 | 35900 | 36000 | 35900 | 1679 |
| 300 | 20240221 | 135400 | 21088431950 | 35900 | 36000 | 36000 | 35900 | 819 |
| 301 | 20240221 | 135300 | 21058991100 | 35950 | 35950 | 36000 | 35950 | 1804 |
| 302 | 20240221 | 135200 | 20994111850 | 36000 | 36000 | 36000 | 35950 | 433 |
| 303 | 20240221 | 135100 | 20978532750 | 35950 | 36000 | 36050 | 35950 | 1789 |
| 304 | 20240221 | 135000 | 20914143450 | 36050 | 36050 | 36050 | 36000 | 519 |
| 305 | 20240221 | 134900 | 20895449300 | 36000 | 36050 | 36100 | 36000 | 1110 |
| 306 | 20240221 | 134800 | 20855440550 | 36100 | 36100 | 36100 | 36050 | 251 |
| 307 | 20240221 | 134700 | 20846380050 | 36100 | 36050 | 36100 | 36050 | 815 |
| 308 | 20240221 | 134600 | 20816988500 | 36100 | 36150 | 36200 | 36050 | 390 |
| 309 | 20240221 | 134500 | 20802901900 | 36150 | 36100 | 36200 | 36100 | 364 |
| 310 | 20240221 | 134400 | 20789744350 | 36100 | 36150 | 36150 | 36050 | 198 |
| 311 | 20240221 | 134300 | 20782596150 | 36150 | 36150 | 36200 | 36100 | 937 |
| 312 | 20240221 | 134200 | 20748744750 | 36150 | 36150 | 36200 | 36100 | 796 |
| 313 | 20240221 | 134100 | 20719968500 | 36150 | 36100 | 36150 | 36100 | 635 |
| 314 | 20240221 | 134000 | 20697030550 | 36150 | 36200 | 36200 | 36100 | 314 |
| 315 | 20240221 | 133900 | 20685684950 | 36150 | 36150 | 36200 | 36150 | 602 |
| 316 | 20240221 | 133800 | 20663914150 | 36150 | 36150 | 36200 | 36150 | 584 |
| 317 | 20240221 | 133700 | 20642789050 | 36200 | 36250 | 36250 | 36100 | 1462 |
| 318 | 20240221 | 133600 | 20589883000 | 36250 | 36300 | 36350 | 36200 | 3740 |
| 319 | 20240221 | 133500 | 20454290150 | 36300 | 36300 | 36300 | 36250 | 1485 |
| 320 | 20240221 | 133400 | 20400392050 | 36300 | 36250 | 36300 | 36200 | 900 |
| 321 | 20240221 | 133300 | 20367755750 | 36200 | 36300 | 36300 | 36200 | 408 |
| 322 | 20240221 | 133200 | 20352969400 | 36300 | 36250 | 36300 | 36200 | 836 |
| 323 | 20240221 | 133100 | 20322653100 | 36250 | 36250 | 36300 | 36200 | 783 |
| 324 | 20240221 | 133000 | 20294275150 | 36300 | 36250 | 36300 | 36200 | 2157 |
| 325 | 20240221 | 132900 | 20216083550 | 36250 | 36150 | 36250 | 36100 | 1819 |
| 326 | 20240221 | 132800 | 20150289300 | 36100 | 36050 | 36100 | 36050 | 894 |
| 327 | 20240221 | 132700 | 20118025050 | 36050 | 36000 | 36100 | 36000 | 732 |
| 328 | 20240221 | 132600 | 20091630800 | 36000 | 36000 | 36050 | 36000 | 2059 |
| 329 | 20240221 | 132500 | 20017478750 | 36050 | 36050 | 36050 | 36000 | 1016 |
| 330 | 20240221 | 132400 | 19980874300 | 36050 | 36050 | 36050 | 36000 | 1076 |
| 331 | 20240221 | 132300 | 19942128600 | 36050 | 36050 | 36100 | 36000 | 2463 |
| 332 | 20240221 | 132200 | 19853341950 | 36050 | 36050 | 36100 | 36050 | 530 |
| 333 | 20240221 | 132100 | 19834218350 | 36100 | 36100 | 36150 | 36050 | 620 |
| 334 | 20240221 | 132000 | 19811836700 | 36150 | 36100 | 36150 | 36100 | 793 |
| 335 | 20240221 | 131900 | 19783202350 | 36100 | 36150 | 36150 | 36100 | 1310 |
| 336 | 20240221 | 131800 | 19735881950 | 36150 | 36200 | 36200 | 36150 | 482 |
| 337 | 20240221 | 131700 | 19718446550 | 36150 | 36150 | 36200 | 36150 | 180 |
| 338 | 20240221 | 131600 | 19711939300 | 36200 | 36150 | 36200 | 36150 | 419 |
| 339 | 20240221 | 131500 | 19696782850 | 36200 | 36200 | 36200 | 36150 | 530 |
| 340 | 20240221 | 131400 | 19677610100 | 36150 | 36150 | 36200 | 36150 | 705 |
| 341 | 20240221 | 131300 | 19652122650 | 36150 | 36150 | 36150 | 36100 | 1020 |
| 342 | 20240221 | 131200 | 19615281700 | 36150 | 36150 | 36200 | 36100 | 896 |
| 343 | 20240221 | 131100 | 19582890400 | 36200 | 36150 | 36200 | 36100 | 986 |
| 344 | 20240221 | 131000 | 19547253600 | 36200 | 36150 | 36200 | 36150 | 701 |
| 345 | 20240221 | 130900 | 19521888250 | 36200 | 36200 | 36300 | 36150 | 873 |
| 346 | 20240221 | 130800 | 19490288350 | 36200 | 36200 | 36200 | 36150 | 1879 |
| 347 | 20240221 | 130700 | 19422292200 | 36200 | 36250 | 36300 | 36200 | 1305 |
| 348 | 20240221 | 130600 | 19374982550 | 36300 | 36250 | 36300 | 36250 | 97 |
| 349 | 20240221 | 130500 | 19371463500 | 36300 | 36250 | 36300 | 36250 | 488 |
| 350 | 20240221 | 130400 | 19353763950 | 36250 | 36250 | 36350 | 36250 | 737 |
| 351 | 20240221 | 130300 | 19327011050 | 36300 | 36300 | 36350 | 36250 | 832 |
| 352 | 20240221 | 130200 | 19296806850 | 36300 | 36300 | 36350 | 36250 | 720 |
| 353 | 20240221 | 130100 | 19270680300 | 36300 | 36250 | 36350 | 36250 | 613 |
| 354 | 20240221 | 130000 | 19248432950 | 36250 | 36300 | 36350 | 36250 | 281 |
| 355 | 20240221 | 125900 | 19238238000 | 36300 | 36300 | 36300 | 36250 | 1489 |
| 356 | 20240221 | 125800 | 19184187700 | 36300 | 36250 | 36300 | 36250 | 218 |
| 357 | 20240221 | 125700 | 19176274650 | 36300 | 36300 | 36300 | 36250 | 1001 |
| 358 | 20240221 | 125600 | 19139978450 | 36300 | 36350 | 36350 | 36250 | 384 |
| 359 | 20240221 | 125500 | 19126034300 | 36350 | 36250 | 36350 | 36250 | 347 |
| 360 | 20240221 | 125400 | 19113434200 | 36300 | 36250 | 36300 | 36250 | 584 |
| 361 | 20240221 | 125300 | 19092251050 | 36250 | 36300 | 36300 | 36250 | 407 |
| 362 | 20240221 | 125200 | 19077488350 | 36300 | 36350 | 36350 | 36250 | 569 |
| 363 | 20240221 | 125100 | 19056835200 | 36350 | 36350 | 36350 | 36300 | 544 |
| 364 | 20240221 | 125000 | 19037084700 | 36350 | 36300 | 36350 | 36300 | 281 |
| 365 | 20240221 | 124900 | 19026878450 | 36350 | 36350 | 36350 | 36300 | 367 |
| 366 | 20240221 | 124800 | 19013540800 | 36300 | 36300 | 36350 | 36300 | 340 |
| 367 | 20240221 | 124700 | 19001190550 | 36350 | 36350 | 36350 | 36300 | 495 |
| 368 | 20240221 | 124600 | 18983198000 | 36300 | 36300 | 36350 | 36300 | 870 |
| 369 | 20240221 | 124500 | 18951590650 | 36300 | 36350 | 36350 | 36300 | 459 |
| 370 | 20240221 | 124400 | 18934912500 | 36350 | 36350 | 36350 | 36300 | 316 |
| 371 | 20240221 | 124300 | 18923426550 | 36350 | 36300 | 36350 | 36300 | 711 |
| 372 | 20240221 | 124200 | 18897588150 | 36350 | 36350 | 36400 | 36300 | 290 |
| 373 | 20240221 | 124100 | 18887043700 | 36350 | 36350 | 36400 | 36300 | 325 |
| 374 | 20240221 | 124000 | 18875221450 | 36400 | 36400 | 36450 | 36300 | 938 |
| 375 | 20240221 | 123900 | 18841077200 | 36350 | 36400 | 36450 | 36250 | 400 |
| 376 | 20240221 | 123800 | 18826539300 | 36400 | 36300 | 36400 | 36250 | 678 |
| 377 | 20240221 | 123700 | 18801922150 | 36300 | 36250 | 36300 | 36250 | 110 |
| 378 | 20240221 | 123600 | 18797929700 | 36300 | 36300 | 36300 | 36200 | 426 |
| 379 | 20240221 | 123500 | 18782481550 | 36300 | 36350 | 36350 | 36250 | 429 |
| 380 | 20240221 | 123400 | 18766913200 | 36300 | 36300 | 36350 | 36250 | 438 |
| 381 | 20240221 | 123300 | 18751012550 | 36300 | 36300 | 36350 | 36300 | 71 |
| 382 | 20240221 | 123200 | 18748432650 | 36300 | 36300 | 36350 | 36250 | 261 |
| 383 | 20240221 | 123100 | 18738955050 | 36350 | 36300 | 36350 | 36300 | 258 |
| 384 | 20240221 | 123000 | 18729583100 | 36350 | 36350 | 36450 | 36300 | 1127 |
| 385 | 20240221 | 122900 | 18688567550 | 36250 | 36200 | 36350 | 36200 | 444 |
| 386 | 20240221 | 122800 | 18672456600 | 36200 | 36250 | 36300 | 36200 | 227 |
| 387 | 20240221 | 122700 | 18664221800 | 36250 | 36300 | 36300 | 36200 | 354 |
| 388 | 20240221 | 122600 | 18651381200 | 36300 | 36150 | 36300 | 36150 | 3852 |
| 389 | 20240221 | 122500 | 18512002500 | 36200 | 36300 | 36300 | 36200 | 3162 |
| 390 | 20240221 | 122400 | 18397443450 | 36250 | 36300 | 36350 | 36250 | 1257 |
| 391 | 20240221 | 122300 | 18351822150 | 36350 | 36300 | 36350 | 36300 | 393 |
| 392 | 20240221 | 122200 | 18337546750 | 36350 | 36300 | 36350 | 36300 | 539 |
| 393 | 20240221 | 122100 | 18317963200 | 36350 | 36400 | 36400 | 36300 | 917 |
| 394 | 20240221 | 122000 | 18284668900 | 36350 | 36400 | 36400 | 36350 | 1537 |
| 395 | 20240221 | 121900 | 18228796400 | 36400 | 36350 | 36400 | 36300 | 1425 |
| 396 | 20240221 | 121800 | 18176994050 | 36350 | 36350 | 36400 | 36300 | 515 |
| 397 | 20240221 | 121700 | 18158273300 | 36400 | 36350 | 36400 | 36350 | 135 |
| 398 | 20240221 | 121600 | 18153363100 | 36350 | 36350 | 36400 | 36300 | 302 |
| 399 | 20240221 | 121500 | 18142385200 | 36350 | 36400 | 36400 | 36350 | 1092 |
| 400 | 20240221 | 121400 | 18102684300 | 36400 | 36400 | 36450 | 36400 | 306 |
| 401 | 20240221 | 121300 | 18091544600 | 36400 | 36450 | 36450 | 36400 | 197 |
| 402 | 20240221 | 121200 | 18084365800 | 36450 | 36400 | 36450 | 36350 | 220 |
| 403 | 20240221 | 121100 | 18076356600 | 36400 | 36400 | 36450 | 36350 | 1038 |
| 404 | 20240221 | 121000 | 18038606850 | 36400 | 36400 | 36450 | 36350 | 430 |
| 405 | 20240221 | 120900 | 18022965650 | 36400 | 36400 | 36450 | 36350 | 711 |
| 406 | 20240221 | 120800 | 17997106150 | 36350 | 36450 | 36450 | 36350 | 3822 |
| 407 | 20240221 | 120700 | 17858038100 | 36450 | 36450 | 36450 | 36350 | 1109 |
| 408 | 20240221 | 120600 | 17817665750 | 36450 | 36400 | 36450 | 36400 | 334 |
| 409 | 20240221 | 120500 | 17805503750 | 36400 | 36400 | 36450 | 36350 | 278 |
| 410 | 20240221 | 120400 | 17795380900 | 36400 | 36450 | 36450 | 36350 | 520 |
| 411 | 20240221 | 120300 | 17776459950 | 36400 | 36350 | 36450 | 36350 | 230 |
| 412 | 20240221 | 120200 | 17768087150 | 36400 | 36450 | 36450 | 36350 | 237 |
| 413 | 20240221 | 120100 | 17759457100 | 36400 | 36400 | 36400 | 36350 | 315 |
| 414 | 20240221 | 120000 | 17747991700 | 36400 | 36350 | 36400 | 36350 | 543 |
| 415 | 20240221 | 115900 | 17728235750 | 36400 | 36400 | 36400 | 36350 | 103 |
| 416 | 20240221 | 115800 | 17724486700 | 36400 | 36400 | 36500 | 36400 | 1323 |
| 417 | 20240221 | 115700 | 17676308750 | 36450 | 36450 | 36450 | 36400 | 923 |
| 418 | 20240221 | 115600 | 17642701950 | 36400 | 36450 | 36450 | 36400 | 284 |
| 419 | 20240221 | 115500 | 17632356550 | 36500 | 36450 | 36500 | 36400 | 379 |
| 420 | 20240221 | 115400 | 17618549300 | 36450 | 36450 | 36500 | 36400 | 298 |
| 421 | 20240221 | 115300 | 17607688500 | 36450 | 36450 | 36450 | 36400 | 271 |
| 422 | 20240221 | 115200 | 17597810650 | 36400 | 36450 | 36500 | 36400 | 474 |
| 423 | 20240221 | 115100 | 17580539550 | 36450 | 36500 | 36500 | 36400 | 871 |
| 424 | 20240221 | 115000 | 17548796750 | 36450 | 36500 | 36500 | 36450 | 318 |
| 425 | 20240221 | 114900 | 17537193750 | 36500 | 36500 | 36550 | 36450 | 351 |
| 426 | 20240221 | 114800 | 17524392000 | 36500 | 36500 | 36550 | 36450 | 778 |
| 427 | 20240221 | 114700 | 17496020900 | 36500 | 36500 | 36500 | 36450 | 542 |
| 428 | 20240221 | 114600 | 17476238150 | 36550 | 36500 | 36550 | 36450 | 190 |
| 429 | 20240221 | 114500 | 17469303450 | 36500 | 36500 | 36500 | 36450 | 1086 |
| 430 | 20240221 | 114400 | 17429697600 | 36550 | 36550 | 36600 | 36500 | 327 |
| 431 | 20240221 | 114300 | 17417745800 | 36550 | 36550 | 36550 | 36500 | 380 |
| 432 | 20240221 | 114200 | 17403859050 | 36550 | 36450 | 36550 | 36400 | 2217 |
| 433 | 20240221 | 114100 | 17323029350 | 36450 | 36400 | 36450 | 36400 | 119 |
| 434 | 20240221 | 114000 | 17318692100 | 36450 | 36400 | 36450 | 36400 | 1638 |
| 435 | 20240221 | 113900 | 17259058750 | 36450 | 36450 | 36500 | 36400 | 274 |
| 436 | 20240221 | 113800 | 17249068700 | 36400 | 36450 | 36500 | 36400 | 493 |
| 437 | 20240221 | 113700 | 17231096100 | 36500 | 36450 | 36500 | 36450 | 609 |
| 438 | 20240221 | 113600 | 17208886600 | 36450 | 36500 | 36550 | 36450 | 432 |
| 439 | 20240221 | 113500 | 17193112600 | 36550 | 36500 | 36550 | 36500 | 558 |
| 440 | 20240221 | 113400 | 17172731100 | 36550 | 36450 | 36550 | 36450 | 660 |
| 441 | 20240221 | 113300 | 17148632250 | 36550 | 36500 | 36550 | 36400 | 791 |
| 442 | 20240221 | 113200 | 17119789650 | 36450 | 36500 | 36500 | 36450 | 277 |
| 443 | 20240221 | 113100 | 17109683650 | 36500 | 36500 | 36550 | 36450 | 345 |
| 444 | 20240221 | 113000 | 17097098050 | 36500 | 36750 | 36750 | 36500 | 1902 |
| 445 | 20240221 | 112900 | 17027471550 | 36750 | 36750 | 36800 | 36750 | 217 |
| 446 | 20240221 | 112800 | 17019488800 | 36800 | 36800 | 36850 | 36750 | 2824 |
| 447 | 20240221 | 112700 | 16915566350 | 36800 | 36800 | 36850 | 36750 | 1627 |
| 448 | 20240221 | 112600 | 16855703350 | 36850 | 36800 | 36850 | 36750 | 1686 |
| 449 | 20240221 | 112500 | 16793638600 | 36800 | 36800 | 36800 | 36700 | 1928 |
| 450 | 20240221 | 112400 | 16722778500 | 36800 | 36700 | 36800 | 36650 | 1787 |
| 451 | 20240221 | 112300 | 16657180750 | 36700 | 36650 | 36700 | 36600 | 1351 |
| 452 | 20240221 | 112200 | 16607637150 | 36650 | 36600 | 36700 | 36600 | 1014 |
| 453 | 20240221 | 112100 | 16570508800 | 36700 | 36600 | 36700 | 36550 | 2323 |
| 454 | 20240221 | 112000 | 16485388850 | 36600 | 36550 | 36650 | 36550 | 1135 |
| 455 | 20240221 | 111900 | 16443897550 | 36550 | 36550 | 36600 | 36500 | 1277 |
| 456 | 20240221 | 111800 | 16397220800 | 36500 | 36450 | 36500 | 36450 | 2005 |
| 457 | 20240221 | 111700 | 16324070750 | 36450 | 36450 | 36450 | 36400 | 1683 |
| 458 | 20240221 | 111600 | 16262746500 | 36450 | 36450 | 36500 | 36400 | 1389 |
| 459 | 20240221 | 111500 | 16212086050 | 36400 | 36400 | 36500 | 36400 | 2613 |
| 460 | 20240221 | 111400 | 16116884700 | 36450 | 36400 | 36500 | 36400 | 1634 |
| 461 | 20240221 | 111300 | 16057347100 | 36400 | 36400 | 36450 | 36350 | 1273 |
| 462 | 20240221 | 111200 | 16011007600 | 36400 | 36450 | 36500 | 36350 | 2019 |
| 463 | 20240221 | 111100 | 15937568550 | 36500 | 36450 | 36500 | 36450 | 207 |
| 464 | 20240221 | 111000 | 15930017600 | 36450 | 36400 | 36450 | 36400 | 489 |
| 465 | 20240221 | 110900 | 15912200800 | 36400 | 36500 | 36500 | 36400 | 795 |
| 466 | 20240221 | 110800 | 15883258500 | 36450 | 36450 | 36500 | 36400 | 438 |
| 467 | 20240221 | 110700 | 15867302550 | 36450 | 36450 | 36500 | 36400 | 504 |
| 468 | 20240221 | 110600 | 15848932950 | 36500 | 36550 | 36550 | 36450 | 1327 |
| 469 | 20240221 | 110500 | 15800541550 | 36500 | 36550 | 36600 | 36500 | 1093 |
| 470 | 20240221 | 110400 | 15760601550 | 36550 | 36550 | 36550 | 36500 | 226 |
| 471 | 20240221 | 110300 | 15752341700 | 36550 | 36500 | 36550 | 36500 | 1498 |
| 472 | 20240221 | 110200 | 15697647250 | 36550 | 36600 | 36600 | 36500 | 1827 |
| 473 | 20240221 | 110100 | 15630873400 | 36600 | 36600 | 36650 | 36550 | 527 |
| 474 | 20240221 | 110000 | 15611574050 | 36600 | 36550 | 36650 | 36550 | 233 |
| 475 | 20240221 | 105900 | 15603041750 | 36600 | 36600 | 36650 | 36550 | 1516 |
| 476 | 20240221 | 105800 | 15547519300 | 36550 | 36700 | 36750 | 36550 | 1304 |
| 477 | 20240221 | 105700 | 15499766250 | 36650 | 36750 | 36750 | 36550 | 1494 |
| 478 | 20240221 | 105600 | 15445003650 | 36750 | 36800 | 36800 | 36700 | 492 |
| 479 | 20240221 | 105500 | 15426924350 | 36800 | 36700 | 36800 | 36700 | 1856 |
| 480 | 20240221 | 105400 | 15358739750 | 36700 | 36700 | 36800 | 36700 | 3745 |
| 481 | 20240221 | 105300 | 15221130450 | 36700 | 36750 | 36750 | 36650 | 624 |
| 482 | 20240221 | 105200 | 15198226650 | 36750 | 36700 | 36750 | 36650 | 1673 |
| 483 | 20240221 | 105100 | 15136834600 | 36700 | 36600 | 36700 | 36600 | 795 |
| 484 | 20240221 | 105000 | 15107699350 | 36600 | 36650 | 36650 | 36600 | 347 |
| 485 | 20240221 | 104900 | 15094983600 | 36600 | 36600 | 36650 | 36550 | 1066 |
| 486 | 20240221 | 104800 | 15055958300 | 36600 | 36550 | 36600 | 36550 | 1213 |
| 487 | 20240221 | 104700 | 15011569800 | 36600 | 36500 | 36600 | 36500 | 686 |
| 488 | 20240221 | 104600 | 14986506300 | 36500 | 36450 | 36500 | 36450 | 243 |
| 489 | 20240221 | 104500 | 14977644400 | 36450 | 36350 | 36450 | 36350 | 1188 |
| 490 | 20240221 | 104400 | 14934425400 | 36350 | 36400 | 36450 | 36350 | 1332 |
| 491 | 20240221 | 104300 | 14885979500 | 36350 | 36400 | 36450 | 36350 | 930 |
| 492 | 20240221 | 104200 | 14852128800 | 36400 | 36550 | 36550 | 36350 | 4586 |
| 493 | 20240221 | 104100 | 14685182000 | 36450 | 36550 | 36550 | 36450 | 859 |
| 494 | 20240221 | 104000 | 14653819350 | 36550 | 36600 | 36600 | 36500 | 310 |
| 495 | 20240221 | 103900 | 14642494650 | 36600 | 36550 | 36600 | 36500 | 520 |
| 496 | 20240221 | 103800 | 14623484000 | 36550 | 36500 | 36550 | 36450 | 756 |
| 497 | 20240221 | 103700 | 14595878750 | 36500 | 36500 | 36500 | 36450 | 241 |
| 498 | 20240221 | 103600 | 14587091200 | 36500 | 36550 | 36550 | 36450 | 643 |
| 499 | 20240221 | 103500 | 14563614150 | 36500 | 36550 | 36550 | 36500 | 434 |
| 500 | 20240221 | 103400 | 14547769150 | 36550 | 36500 | 36600 | 36500 | 372 |
| 501 | 20240221 | 103300 | 14534178750 | 36550 | 36500 | 36600 | 36500 | 367 |
| 502 | 20240221 | 103200 | 14520765800 | 36500 | 36550 | 36600 | 36500 | 484 |
| 503 | 20240221 | 103100 | 14503077650 | 36550 | 36400 | 36550 | 36400 | 3066 |
| 504 | 20240221 | 103000 | 14391153450 | 36500 | 36450 | 36500 | 36400 | 732 |
| 505 | 20240221 | 102900 | 14364486550 | 36400 | 36450 | 36500 | 36400 | 541 |
| 506 | 20240221 | 102800 | 14344761750 | 36450 | 36500 | 36500 | 36400 | 1897 |
| 507 | 20240221 | 102700 | 14275611500 | 36500 | 36450 | 36500 | 36400 | 1758 |
| 508 | 20240221 | 102600 | 14211561650 | 36350 | 36450 | 36500 | 36350 | 3045 |
| 509 | 20240221 | 102500 | 14100675900 | 36450 | 36650 | 36650 | 36400 | 8486 |
| 510 | 20240221 | 102400 | 13791073900 | 36700 | 36750 | 36750 | 36600 | 4267 |
| 511 | 20240221 | 102300 | 13634514250 | 36800 | 36750 | 36800 | 36750 | 482 |
| 512 | 20240221 | 102200 | 13616783050 | 36800 | 36750 | 36800 | 36750 | 244 |
| 513 | 20240221 | 102100 | 13607809800 | 36800 | 36700 | 36800 | 36700 | 762 |
| 514 | 20240221 | 102000 | 13579797450 | 36700 | 36750 | 36750 | 36650 | 480 |
| 515 | 20240221 | 101900 | 13562172700 | 36750 | 36750 | 36750 | 36650 | 1518 |
| 516 | 20240221 | 101800 | 13506450900 | 36750 | 36800 | 36800 | 36700 | 430 |
| 517 | 20240221 | 101700 | 13490644400 | 36800 | 36800 | 36800 | 36700 | 1402 |
| 518 | 20240221 | 101600 | 13439137950 | 36800 | 36800 | 36900 | 36800 | 368 |
| 519 | 20240221 | 101500 | 13425584000 | 36850 | 36950 | 36950 | 36750 | 734 |
| 520 | 20240221 | 101400 | 13398547550 | 36950 | 36750 | 36950 | 36750 | 1912 |
| 521 | 20240221 | 101300 | 13327962850 | 36900 | 36800 | 36900 | 36800 | 543 |
| 522 | 20240221 | 101200 | 13307959050 | 36800 | 36850 | 36900 | 36750 | 464 |
| 523 | 20240221 | 101100 | 13290861800 | 36900 | 36750 | 36900 | 36750 | 2057 |
| 524 | 20240221 | 101000 | 13215045050 | 36750 | 36700 | 36750 | 36650 | 1563 |
| 525 | 20240221 | 100900 | 13157630950 | 36650 | 36700 | 36750 | 36650 | 1088 |
| 526 | 20240221 | 100800 | 13117713200 | 36700 | 36700 | 36750 | 36650 | 325 |
| 527 | 20240221 | 100700 | 13105788350 | 36650 | 36800 | 36800 | 36650 | 2226 |
| 528 | 20240221 | 100600 | 13024078400 | 36800 | 36800 | 36800 | 36650 | 343 |
| 529 | 20240221 | 100500 | 13011468400 | 36800 | 36650 | 36800 | 36650 | 665 |
| 530 | 20240221 | 100400 | 12987051650 | 36750 | 36700 | 36750 | 36650 | 890 |
| 531 | 20240221 | 100300 | 12954415350 | 36700 | 36750 | 36750 | 36700 | 848 |
| 532 | 20240221 | 100200 | 12923289150 | 36700 | 36800 | 36800 | 36700 | 681 |
| 533 | 20240221 | 100100 | 12898256550 | 36800 | 36750 | 36800 | 36700 | 521 |
| 534 | 20240221 | 100000 | 12879096350 | 36750 | 36900 | 36950 | 36750 | 8290 |
| 535 | 20240221 | 095900 | 12573929100 | 36900 | 36900 | 36950 | 36850 | 954 |
| 536 | 20240221 | 095800 | 12538710800 | 36900 | 36950 | 37000 | 36800 | 5857 |
| 537 | 20240221 | 095700 | 12322697900 | 37000 | 37150 | 37200 | 36950 | 2741 |
| 538 | 20240221 | 095600 | 12220950450 | 37200 | 37200 | 37200 | 37150 | 562 |
| 539 | 20240221 | 095500 | 12200047500 | 37150 | 37150 | 37200 | 37150 | 2002 |
| 540 | 20240221 | 095400 | 12125632850 | 37150 | 37100 | 37200 | 37100 | 1237 |
| 541 | 20240221 | 095300 | 12079679250 | 37150 | 37100 | 37150 | 37050 | 1323 |
| 542 | 20240221 | 095200 | 12030585000 | 37100 | 37200 | 37250 | 37050 | 3692 |
| 543 | 20240221 | 095100 | 11893489500 | 37250 | 37200 | 37300 | 37200 | 3720 |
| 544 | 20240221 | 095000 | 11754920600 | 37250 | 37050 | 37300 | 37050 | 12363 |
| 545 | 20240221 | 094900 | 11295102500 | 37050 | 37050 | 37100 | 37000 | 1459 |
| 546 | 20240221 | 094800 | 11241042350 | 37050 | 36900 | 37150 | 36900 | 10029 |
| 547 | 20240221 | 094700 | 10869608050 | 36950 | 37000 | 37000 | 36900 | 1748 |
| 548 | 20240221 | 094600 | 10805023650 | 36950 | 36950 | 37050 | 36950 | 1458 |
| 549 | 20240221 | 094500 | 10751084600 | 37050 | 37000 | 37050 | 36900 | 5463 |
| 550 | 20240221 | 094400 | 10549106950 | 37000 | 36800 | 37000 | 36700 | 4865 |
| 551 | 20240221 | 094300 | 10369660600 | 36800 | 36600 | 36800 | 36600 | 3792 |
| 552 | 20240221 | 094200 | 10230533500 | 36550 | 36550 | 36600 | 36400 | 5449 |
| 553 | 20240221 | 094100 | 10031649250 | 36600 | 36550 | 36650 | 36450 | 7373 |
| 554 | 20240221 | 094000 | 9762347800 | 36600 | 36650 | 36700 | 36550 | 3959 |
| 555 | 20240221 | 093900 | 9617425650 | 36700 | 36650 | 36700 | 36600 | 3409 |
| 556 | 20240221 | 093800 | 9492451250 | 36650 | 36800 | 36800 | 36650 | 4306 |
| 557 | 20240221 | 093700 | 9334413350 | 36800 | 36850 | 36900 | 36750 | 2257 |
| 558 | 20240221 | 093600 | 9251310000 | 36850 | 36750 | 36850 | 36700 | 2357 |
| 559 | 20240221 | 093500 | 9164570100 | 36750 | 36850 | 36850 | 36700 | 3684 |
| 560 | 20240221 | 093400 | 9029095000 | 36800 | 36900 | 36950 | 36750 | 6303 |
| 561 | 20240221 | 093300 | 8796898650 | 36850 | 36950 | 37050 | 36850 | 4339 |
| 562 | 20240221 | 093200 | 8636441050 | 36950 | 37050 | 37050 | 36900 | 5856 |
| 563 | 20240221 | 093100 | 8419792700 | 37000 | 37050 | 37250 | 36950 | 10518 |
| 564 | 20240221 | 093000 | 8030183650 | 37000 | 37100 | 37200 | 37000 | 11133 |
| 565 | 20240221 | 092900 | 7616838500 | 37100 | 37000 | 37150 | 37000 | 26001 |
| 566 | 20240221 | 092800 | 6653582450 | 37000 | 36900 | 37000 | 36850 | 14105 |
| 567 | 20240221 | 092700 | 6132293000 | 36900 | 36800 | 36900 | 36750 | 11562 |
| 568 | 20240221 | 092600 | 5706245800 | 36800 | 36800 | 36850 | 36750 | 2311 |
| 569 | 20240221 | 092500 | 5621211350 | 36800 | 36700 | 36800 | 36650 | 1769 |
| 570 | 20240221 | 092400 | 5556183150 | 36700 | 36950 | 36950 | 36650 | 5982 |
| 571 | 20240221 | 092300 | 5336252650 | 36900 | 36750 | 36900 | 36750 | 9934 |
| 572 | 20240221 | 092200 | 4970135650 | 36750 | 36650 | 36800 | 36650 | 4547 |
| 573 | 20240221 | 092100 | 4803096200 | 36700 | 36700 | 36700 | 36550 | 3633 |
| 574 | 20240221 | 092000 | 4669996900 | 36700 | 36700 | 36700 | 36600 | 7396 |
| 575 | 20240221 | 091900 | 4398992850 | 36700 | 36900 | 36900 | 36650 | 8595 |
| 576 | 20240221 | 091800 | 4082764300 | 36900 | 36800 | 36900 | 36750 | 13547 |
| 577 | 20240221 | 091700 | 3583363100 | 36800 | 36800 | 36800 | 36700 | 4451 |
| 578 | 20240221 | 091600 | 3419796250 | 36800 | 36650 | 36800 | 36650 | 8136 |
| 579 | 20240221 | 091500 | 3121058600 | 36650 | 36500 | 36650 | 36500 | 5753 |
| 580 | 20240221 | 091400 | 2910631050 | 36450 | 36450 | 36500 | 36450 | 1629 |
| 581 | 20240221 | 091300 | 2851196900 | 36500 | 36600 | 36600 | 36350 | 4670 |
| 582 | 20240221 | 091200 | 2680638600 | 36600 | 36550 | 36600 | 36500 | 3749 |
| 583 | 20240221 | 091100 | 2543610900 | 36550 | 36500 | 36550 | 36500 | 3158 |
| 584 | 20240221 | 091000 | 2428229500 | 36500 | 36300 | 36500 | 36250 | 9236 |
| 585 | 20240221 | 090900 | 2092003600 | 36300 | 36400 | 36450 | 36300 | 3412 |
| 586 | 20240221 | 090800 | 1967935800 | 36400 | 36450 | 36550 | 36300 | 8798 |
| 587 | 20240221 | 090700 | 1647246050 | 36450 | 36300 | 36600 | 36300 | 17526 |
| 588 | 20240221 | 090600 | 1008311200 | 36300 | 36150 | 36350 | 36100 | 7875 |
| 589 | 20240221 | 090500 | 722892000 | 36200 | 36200 | 36200 | 36050 | 3318 |
| 590 | 20240221 | 090400 | 602986400 | 36150 | 36150 | 36200 | 36100 | 2408 |
| 591 | 20240221 | 090300 | 515872450 | 36150 | 36100 | 36200 | 35950 | 4288 |
| 592 | 20240221 | 090200 | 361155100 | 36100 | 35750 | 36100 | 35700 | 3639 |
| 593 | 20240221 | 090100 | 230187550 | 35700 | 35900 | 35900 | 35700 | 3116 |
| 594 | 20240221 | 090000 | 118749250 | 35950 | 35800 | 36150 | 35700 | 3204 |