32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 191100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 5926 |
| 3 | 20240221 | 191000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 4 | 20240221 | 190900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 5 | 20240221 | 190800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 6 | 20240221 | 190700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 7 | 20240221 | 190600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 8 | 20240221 | 190500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 9 | 20240221 | 190400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 10 | 20240221 | 190300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 11 | 20240221 | 190200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 12 | 20240221 | 190100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 13 | 20240221 | 190000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 14 | 20240221 | 185900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 15 | 20240221 | 185800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 16 | 20240221 | 185700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 17 | 20240221 | 185600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 18 | 20240221 | 185500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 19 | 20240221 | 185400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 20 | 20240221 | 185300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 21 | 20240221 | 185200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 22 | 20240221 | 185100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 23 | 20240221 | 185000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 24 | 20240221 | 184900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 25 | 20240221 | 184800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 26 | 20240221 | 184700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 27 | 20240221 | 184600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 28 | 20240221 | 184500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 29 | 20240221 | 184400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 30 | 20240221 | 184300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 31 | 20240221 | 184200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 32 | 20240221 | 184100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 5926 |
| 33 | 20240221 | 184000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 34 | 20240221 | 183900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 35 | 20240221 | 183800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 36 | 20240221 | 183700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 37 | 20240221 | 183600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 38 | 20240221 | 183500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 39 | 20240221 | 183400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 40 | 20240221 | 183300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 41 | 20240221 | 183200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 42 | 20240221 | 183100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 43 | 20240221 | 183000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 44 | 20240221 | 182900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 45 | 20240221 | 182800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 46 | 20240221 | 182700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 47 | 20240221 | 182600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 48 | 20240221 | 182500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 49 | 20240221 | 182400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 50 | 20240221 | 182300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 51 | 20240221 | 182200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 52 | 20240221 | 182100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 53 | 20240221 | 182000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 54 | 20240221 | 181900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 55 | 20240221 | 181800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 56 | 20240221 | 181700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 57 | 20240221 | 181600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 58 | 20240221 | 181500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 59 | 20240221 | 181400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 60 | 20240221 | 181300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 61 | 20240221 | 181200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 62 | 20240221 | 181100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 5926 |
| 63 | 20240221 | 181000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 64 | 20240221 | 180900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 65 | 20240221 | 180800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 66 | 20240221 | 180700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 67 | 20240221 | 180600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 68 | 20240221 | 180500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 69 | 20240221 | 180400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 70 | 20240221 | 180300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 71 | 20240221 | 180200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 72 | 20240221 | 180100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 73 | 20240221 | 180000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 74 | 20240221 | 175900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 75 | 20240221 | 175800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 76 | 20240221 | 175700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 77 | 20240221 | 175600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 78 | 20240221 | 175500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 79 | 20240221 | 175400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 80 | 20240221 | 175300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 81 | 20240221 | 175200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 82 | 20240221 | 175100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 83 | 20240221 | 175000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 84 | 20240221 | 174900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 85 | 20240221 | 174800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 86 | 20240221 | 174700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 87 | 20240221 | 174600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 88 | 20240221 | 174500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 89 | 20240221 | 174400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 90 | 20240221 | 174300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 91 | 20240221 | 174200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 92 | 20240221 | 174100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 5926 |
| 93 | 20240221 | 174000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 94 | 20240221 | 173900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 95 | 20240221 | 173800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 96 | 20240221 | 173700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 97 | 20240221 | 173600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 98 | 20240221 | 173500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 99 | 20240221 | 173400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 100 | 20240221 | 173300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 101 | 20240221 | 173200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 102 | 20240221 | 173100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 103 | 20240221 | 173000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 104 | 20240221 | 172900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 105 | 20240221 | 172800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 106 | 20240221 | 172700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 107 | 20240221 | 172600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 108 | 20240221 | 172500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 109 | 20240221 | 172400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 110 | 20240221 | 172300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 111 | 20240221 | 172200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 112 | 20240221 | 172100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 113 | 20240221 | 172000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 114 | 20240221 | 171900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 115 | 20240221 | 171800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 116 | 20240221 | 171700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 117 | 20240221 | 171600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 118 | 20240221 | 171500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 119 | 20240221 | 171400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 120 | 20240221 | 171300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 121 | 20240221 | 171200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 122 | 20240221 | 171100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 5926 |
| 123 | 20240221 | 171000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 124 | 20240221 | 170900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 125 | 20240221 | 170800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 126 | 20240221 | 170700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 127 | 20240221 | 170600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 128 | 20240221 | 170500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 129 | 20240221 | 170400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 130 | 20240221 | 170300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 131 | 20240221 | 170200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 132 | 20240221 | 170100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 133 | 20240221 | 170000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 134 | 20240221 | 165900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 135 | 20240221 | 165800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 136 | 20240221 | 165700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 137 | 20240221 | 165600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 138 | 20240221 | 165500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 139 | 20240221 | 165400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 140 | 20240221 | 165300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 141 | 20240221 | 165200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 142 | 20240221 | 165100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 143 | 20240221 | 165000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 144 | 20240221 | 164900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 145 | 20240221 | 164800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 146 | 20240221 | 164700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 147 | 20240221 | 164600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 148 | 20240221 | 164500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 149 | 20240221 | 164400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 150 | 20240221 | 164300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 151 | 20240221 | 164200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 152 | 20240221 | 164100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 5926 |
| 153 | 20240221 | 164000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 154 | 20240221 | 163900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 155 | 20240221 | 163800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 156 | 20240221 | 163700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 157 | 20240221 | 163600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 158 | 20240221 | 163500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 159 | 20240221 | 163400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 160 | 20240221 | 163300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 161 | 20240221 | 163200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 162 | 20240221 | 163100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 163 | 20240221 | 163000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 164 | 20240221 | 162900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 165 | 20240221 | 162800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 166 | 20240221 | 162700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 167 | 20240221 | 162600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 168 | 20240221 | 162500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 169 | 20240221 | 162400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 170 | 20240221 | 162300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 171 | 20240221 | 162200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 172 | 20240221 | 162100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 173 | 20240221 | 162000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 174 | 20240221 | 161900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 175 | 20240221 | 161800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 176 | 20240221 | 161700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 177 | 20240221 | 161600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 178 | 20240221 | 161500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 179 | 20240221 | 161400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 180 | 20240221 | 161300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 181 | 20240221 | 161200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 182 | 20240221 | 161100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 5926 |
| 183 | 20240221 | 161000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 184 | 20240221 | 160900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 185 | 20240221 | 160800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 186 | 20240221 | 160700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 187 | 20240221 | 160600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 188 | 20240221 | 160500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 189 | 20240221 | 160400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 190 | 20240221 | 160300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 191 | 20240221 | 160200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 192 | 20240221 | 160100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 193 | 20240221 | 160000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 194 | 20240221 | 155900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 195 | 20240221 | 155800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 196 | 20240221 | 155700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 197 | 20240221 | 155600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 198 | 20240221 | 155500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 199 | 20240221 | 155400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 200 | 20240221 | 155300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 201 | 20240221 | 155200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 202 | 20240221 | 155100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 203 | 20240221 | 155000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 204 | 20240221 | 154900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 205 | 20240221 | 154800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 206 | 20240221 | 154700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 207 | 20240221 | 154600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 208 | 20240221 | 154500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 209 | 20240221 | 154400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 210 | 20240221 | 154300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 211 | 20240221 | 154200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 212 | 20240221 | 154100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 5926 |
| 213 | 20240221 | 154000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 214 | 20240221 | 153900 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 215 | 20240221 | 153800 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 216 | 20240221 | 153700 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 217 | 20240221 | 153600 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 218 | 20240221 | 153500 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 219 | 20240221 | 153400 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 220 | 20240221 | 153300 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 221 | 20240221 | 153200 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 222 | 20240221 | 153100 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 223 | 20240221 | 153000 | 7602121100 | 36900 | 36900 | 36900 | 36900 | 5926 |
| 224 | 20240221 | 152900 | 7383451700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 225 | 20240221 | 152800 | 7383451700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 226 | 20240221 | 152700 | 7383451700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 227 | 20240221 | 152600 | 7383451700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 228 | 20240221 | 152500 | 7383451700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 229 | 20240221 | 152400 | 7383451700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 230 | 20240221 | 152300 | 7383451700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 231 | 20240221 | 152200 | 7383451700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 232 | 20240221 | 152100 | 7383451700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 233 | 20240221 | 152000 | 7383451700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 234 | 20240221 | 151900 | 7383451700 | 36750 | 36900 | 36900 | 36750 | 463 |
| 235 | 20240221 | 151800 | 7366406900 | 36800 | 36700 | 36900 | 36700 | 627 |
| 236 | 20240221 | 151700 | 7343304300 | 36700 | 36750 | 36750 | 36700 | 160 |
| 237 | 20240221 | 151600 | 7337431700 | 36750 | 36750 | 36800 | 36700 | 576 |
| 238 | 20240221 | 151500 | 7316263500 | 36800 | 36750 | 36850 | 36750 | 1070 |
| 239 | 20240221 | 151400 | 7276880750 | 36800 | 36750 | 36900 | 36700 | 591 |
| 240 | 20240221 | 151300 | 7255109200 | 36750 | 36800 | 36900 | 36750 | 386 |
| 241 | 20240221 | 151200 | 7240897850 | 36750 | 36850 | 36850 | 36750 | 744 |
| 242 | 20240221 | 151100 | 7213535400 | 36850 | 36700 | 36850 | 36700 | 824 |
| 243 | 20240221 | 151000 | 7183224650 | 36700 | 36850 | 36850 | 36700 | 653 |
| 244 | 20240221 | 150900 | 7159222350 | 36750 | 36800 | 36850 | 36700 | 953 |
| 245 | 20240221 | 150800 | 7124160800 | 36700 | 36750 | 36850 | 36700 | 1292 |
| 246 | 20240221 | 150700 | 7076630550 | 36750 | 36750 | 36800 | 36700 | 1730 |
| 247 | 20240221 | 150600 | 7013058050 | 36800 | 36750 | 36800 | 36750 | 315 |
| 248 | 20240221 | 150500 | 7001479600 | 36750 | 36700 | 36800 | 36700 | 596 |
| 249 | 20240221 | 150400 | 6979575750 | 36750 | 36750 | 36800 | 36700 | 624 |
| 250 | 20240221 | 150300 | 6956651000 | 36650 | 36700 | 36800 | 36650 | 1159 |
| 251 | 20240221 | 150200 | 6914058450 | 36650 | 36750 | 36750 | 36650 | 15 |
| 252 | 20240221 | 150100 | 6913507600 | 36750 | 36700 | 36750 | 36550 | 594 |
| 253 | 20240221 | 150000 | 6891704500 | 36700 | 36500 | 36700 | 36450 | 1537 |
| 254 | 20240221 | 145900 | 6835378750 | 36500 | 36600 | 36600 | 36500 | 725 |
| 255 | 20240221 | 145800 | 6808857850 | 36600 | 36550 | 36650 | 36500 | 481 |
| 256 | 20240221 | 145700 | 6791244650 | 36600 | 36600 | 36700 | 36450 | 1296 |
| 257 | 20240221 | 145600 | 6743778350 | 36550 | 36550 | 36600 | 36500 | 665 |
| 258 | 20240221 | 145500 | 6719465050 | 36550 | 36600 | 36600 | 36550 | 638 |
| 259 | 20240221 | 145400 | 6696131000 | 36550 | 36550 | 36650 | 36450 | 1881 |
| 260 | 20240221 | 145300 | 6627384100 | 36500 | 36600 | 36650 | 36450 | 538 |
| 261 | 20240221 | 145200 | 6607719350 | 36550 | 36550 | 36650 | 36500 | 1132 |
| 262 | 20240221 | 145100 | 6566304600 | 36550 | 36400 | 36550 | 36400 | 404 |
| 263 | 20240221 | 145000 | 6551553100 | 36500 | 36550 | 36600 | 36450 | 1234 |
| 264 | 20240221 | 144900 | 6506457500 | 36550 | 36550 | 36600 | 36400 | 1479 |
| 265 | 20240221 | 144800 | 6452482250 | 36550 | 36500 | 36600 | 36500 | 421 |
| 266 | 20240221 | 144700 | 6437092750 | 36500 | 36550 | 36550 | 36500 | 277 |
| 267 | 20240221 | 144600 | 6426977500 | 36550 | 36500 | 36550 | 36450 | 586 |
| 268 | 20240221 | 144500 | 6405578750 | 36500 | 36500 | 36550 | 36450 | 540 |
| 269 | 20240221 | 144400 | 6385857250 | 36450 | 36400 | 36500 | 36400 | 411 |
| 270 | 20240221 | 144300 | 6370868000 | 36400 | 36550 | 36550 | 36400 | 1197 |
| 271 | 20240221 | 144200 | 6327258350 | 36550 | 36500 | 36600 | 36500 | 722 |
| 272 | 20240221 | 144100 | 6300855150 | 36500 | 36500 | 36550 | 36450 | 501 |
| 273 | 20240221 | 144000 | 6282566700 | 36450 | 36500 | 36500 | 36450 | 518 |
| 274 | 20240221 | 143900 | 6263671650 | 36550 | 36500 | 36650 | 36450 | 711 |
| 275 | 20240221 | 143800 | 6237669900 | 36500 | 36500 | 36600 | 36450 | 1397 |
| 276 | 20240221 | 143700 | 6186689100 | 36500 | 36550 | 36550 | 36450 | 334 |
| 277 | 20240221 | 143600 | 6174490000 | 36500 | 36550 | 36600 | 36450 | 626 |
| 278 | 20240221 | 143500 | 6151625250 | 36550 | 36500 | 36550 | 36400 | 647 |
| 279 | 20240221 | 143400 | 6128017150 | 36550 | 36500 | 36550 | 36500 | 399 |
| 280 | 20240221 | 143300 | 6113440600 | 36550 | 36550 | 36550 | 36400 | 551 |
| 281 | 20240221 | 143200 | 6093354550 | 36500 | 36500 | 36500 | 36350 | 1444 |
| 282 | 20240221 | 143100 | 6040735500 | 36550 | 36500 | 36550 | 36500 | 243 |
| 283 | 20240221 | 143000 | 6031860850 | 36450 | 36500 | 36550 | 36450 | 516 |
| 284 | 20240221 | 142900 | 6013030250 | 36500 | 36450 | 36550 | 36450 | 475 |
| 285 | 20240221 | 142800 | 5995697450 | 36500 | 36450 | 36500 | 36450 | 453 |
| 286 | 20240221 | 142700 | 5979171550 | 36450 | 36450 | 36500 | 36350 | 1352 |
| 287 | 20240221 | 142600 | 5929966250 | 36450 | 36450 | 36500 | 36400 | 575 |
| 288 | 20240221 | 142500 | 5909000850 | 36400 | 36450 | 36550 | 36400 | 684 |
| 289 | 20240221 | 142400 | 5884032000 | 36500 | 36500 | 36550 | 36400 | 1582 |
| 290 | 20240221 | 142300 | 5826357750 | 36550 | 36500 | 36550 | 36450 | 449 |
| 291 | 20240221 | 142200 | 5809974700 | 36500 | 36550 | 36600 | 36400 | 1177 |
| 292 | 20240221 | 142100 | 5767056250 | 36500 | 36550 | 36600 | 36500 | 454 |
| 293 | 20240221 | 142000 | 5750463400 | 36500 | 36450 | 36550 | 36400 | 347 |
| 294 | 20240221 | 141900 | 5737813500 | 36450 | 36500 | 36600 | 36450 | 734 |
| 295 | 20240221 | 141800 | 5711002800 | 36450 | 36500 | 36550 | 36400 | 390 |
| 296 | 20240221 | 141700 | 5696780300 | 36500 | 36400 | 36500 | 36400 | 281 |
| 297 | 20240221 | 141600 | 5686538750 | 36400 | 36500 | 36500 | 36400 | 1089 |
| 298 | 20240221 | 141500 | 5646854400 | 36500 | 36500 | 36550 | 36450 | 700 |
| 299 | 20240221 | 141400 | 5621303150 | 36550 | 36500 | 36600 | 36500 | 146 |
| 300 | 20240221 | 141300 | 5615972250 | 36500 | 36500 | 36600 | 36450 | 455 |
| 301 | 20240221 | 141200 | 5599376300 | 36500 | 36600 | 36600 | 36500 | 385 |
| 302 | 20240221 | 141100 | 5585293700 | 36450 | 36600 | 36600 | 36450 | 1173 |
| 303 | 20240221 | 141000 | 5542507600 | 36600 | 36550 | 36700 | 36500 | 313 |
| 304 | 20240221 | 140900 | 5531073300 | 36550 | 36500 | 36700 | 36500 | 258 |
| 305 | 20240221 | 140800 | 5521626600 | 36500 | 36650 | 36650 | 36450 | 655 |
| 306 | 20240221 | 140700 | 5497660050 | 36600 | 36500 | 36600 | 36500 | 373 |
| 307 | 20240221 | 140600 | 5484033600 | 36550 | 36500 | 36650 | 36500 | 321 |
| 308 | 20240221 | 140500 | 5472295350 | 36550 | 36450 | 36600 | 36400 | 1443 |
| 309 | 20240221 | 140400 | 5419693350 | 36500 | 36500 | 36500 | 36450 | 177 |
| 310 | 20240221 | 140300 | 5413235550 | 36500 | 36500 | 36600 | 36450 | 757 |
| 311 | 20240221 | 140200 | 5385586600 | 36450 | 36500 | 36550 | 36450 | 493 |
| 312 | 20240221 | 140100 | 5367581250 | 36450 | 36500 | 36550 | 36450 | 256 |
| 313 | 20240221 | 140000 | 5358246800 | 36450 | 36500 | 36600 | 36400 | 1281 |
| 314 | 20240221 | 135900 | 5311581250 | 36500 | 36500 | 36550 | 36500 | 204 |
| 315 | 20240221 | 135800 | 5304130400 | 36600 | 36450 | 36600 | 36400 | 518 |
| 316 | 20240221 | 135700 | 5285234150 | 36450 | 36450 | 36550 | 36450 | 290 |
| 317 | 20240221 | 135600 | 5274653850 | 36450 | 36450 | 36550 | 36400 | 242 |
| 318 | 20240221 | 135500 | 5265831000 | 36450 | 36500 | 36550 | 36450 | 454 |
| 319 | 20240221 | 135400 | 5249269350 | 36450 | 36450 | 36550 | 36400 | 1083 |
| 320 | 20240221 | 135300 | 5209826300 | 36500 | 36500 | 36500 | 36400 | 456 |
| 321 | 20240221 | 135200 | 5193211250 | 36450 | 36450 | 36500 | 36450 | 157 |
| 322 | 20240221 | 135100 | 5187483550 | 36450 | 36450 | 36550 | 36400 | 530 |
| 323 | 20240221 | 135000 | 5168149950 | 36450 | 36400 | 36500 | 36400 | 492 |
| 324 | 20240221 | 134900 | 5150215900 | 36400 | 36400 | 36400 | 36350 | 1126 |
| 325 | 20240221 | 134800 | 5109273050 | 36400 | 36400 | 36500 | 36400 | 462 |
| 326 | 20240221 | 134700 | 5092443350 | 36400 | 36400 | 36450 | 36350 | 764 |
| 327 | 20240221 | 134600 | 5064620800 | 36400 | 36400 | 36450 | 36350 | 524 |
| 328 | 20240221 | 134500 | 5045547350 | 36450 | 36450 | 36500 | 36400 | 586 |
| 329 | 20240221 | 134400 | 5024170000 | 36450 | 36450 | 36450 | 36400 | 274 |
| 330 | 20240221 | 134300 | 5014191050 | 36450 | 36400 | 36450 | 36350 | 1451 |
| 331 | 20240221 | 134200 | 4961396550 | 36500 | 36450 | 36500 | 36400 | 334 |
| 332 | 20240221 | 134100 | 4949224250 | 36500 | 36400 | 36500 | 36400 | 341 |
| 333 | 20240221 | 134000 | 4936790700 | 36400 | 36400 | 36450 | 36350 | 626 |
| 334 | 20240221 | 133900 | 4913997350 | 36400 | 36450 | 36450 | 36400 | 200 |
| 335 | 20240221 | 133800 | 4906710450 | 36400 | 36500 | 36500 | 36400 | 1311 |
| 336 | 20240221 | 133700 | 4858958800 | 36450 | 36500 | 36550 | 36450 | 312 |
| 337 | 20240221 | 133600 | 4847573000 | 36500 | 36450 | 36550 | 36450 | 362 |
| 338 | 20240221 | 133500 | 4834362300 | 36550 | 36500 | 36550 | 36500 | 176 |
| 339 | 20240221 | 133400 | 4827938150 | 36450 | 36450 | 36550 | 36400 | 440 |
| 340 | 20240221 | 133300 | 4811887150 | 36450 | 36450 | 36550 | 36400 | 474 |
| 341 | 20240221 | 133200 | 4794589100 | 36550 | 36600 | 36600 | 36400 | 1262 |
| 342 | 20240221 | 133100 | 4748546250 | 36600 | 36600 | 36650 | 36500 | 641 |
| 343 | 20240221 | 133000 | 4725102000 | 36550 | 36500 | 36600 | 36450 | 424 |
| 344 | 20240221 | 132900 | 4709615900 | 36550 | 36500 | 36550 | 36500 | 191 |
| 345 | 20240221 | 132800 | 4702642300 | 36500 | 36550 | 36600 | 36400 | 1023 |
| 346 | 20240221 | 132700 | 4665248350 | 36500 | 36500 | 36550 | 36350 | 1474 |
| 347 | 20240221 | 132600 | 4611580500 | 36500 | 36500 | 36550 | 36450 | 318 |
| 348 | 20240221 | 132500 | 4599972750 | 36500 | 36450 | 36500 | 36450 | 199 |
| 349 | 20240221 | 132400 | 4592711700 | 36500 | 36500 | 36550 | 36450 | 516 |
| 350 | 20240221 | 132300 | 4573877150 | 36500 | 36500 | 36500 | 36450 | 246 |
| 351 | 20240221 | 132200 | 4564902900 | 36450 | 36450 | 36450 | 36400 | 324 |
| 352 | 20240221 | 132100 | 4553100950 | 36450 | 36400 | 36550 | 36350 | 1254 |
| 353 | 20240221 | 132000 | 4507466000 | 36400 | 36450 | 36500 | 36400 | 422 |
| 354 | 20240221 | 131900 | 4492089350 | 36400 | 36450 | 36500 | 36350 | 352 |
| 355 | 20240221 | 131800 | 4479270750 | 36500 | 36400 | 36500 | 36400 | 189 |
| 356 | 20240221 | 131700 | 4472390500 | 36450 | 36450 | 36500 | 36400 | 376 |
| 357 | 20240221 | 131600 | 4458680750 | 36450 | 36450 | 36550 | 36300 | 1277 |
| 358 | 20240221 | 131500 | 4412198400 | 36450 | 36600 | 36600 | 36450 | 151 |
| 359 | 20240221 | 131400 | 4406684750 | 36550 | 36500 | 36600 | 36450 | 520 |
| 360 | 20240221 | 131300 | 4387692050 | 36500 | 36500 | 36550 | 36450 | 842 |
| 361 | 20240221 | 131200 | 4356933850 | 36500 | 36450 | 36500 | 36350 | 280 |
| 362 | 20240221 | 131100 | 4346734650 | 36450 | 36450 | 36550 | 36350 | 431 |
| 363 | 20240221 | 131000 | 4331016100 | 36400 | 36500 | 36500 | 36300 | 1218 |
| 364 | 20240221 | 130900 | 4286717700 | 36450 | 36450 | 36500 | 36350 | 387 |
| 365 | 20240221 | 130800 | 4272619200 | 36450 | 36400 | 36500 | 36400 | 170 |
| 366 | 20240221 | 130700 | 4266426150 | 36400 | 36450 | 36500 | 36400 | 701 |
| 367 | 20240221 | 130600 | 4240875350 | 36350 | 36500 | 36500 | 36350 | 446 |
| 368 | 20240221 | 130500 | 4224638200 | 36350 | 36450 | 36450 | 36300 | 1041 |
| 369 | 20240221 | 130400 | 4186800250 | 36450 | 36500 | 36500 | 36400 | 607 |
| 370 | 20240221 | 130300 | 4164658250 | 36450 | 36450 | 36500 | 36400 | 375 |
| 371 | 20240221 | 130200 | 4150997050 | 36350 | 36400 | 36450 | 36350 | 315 |
| 372 | 20240221 | 130100 | 4139537250 | 36450 | 36400 | 36450 | 36400 | 461 |
| 373 | 20240221 | 130000 | 4122747250 | 36400 | 36400 | 36450 | 36350 | 1349 |
| 374 | 20240221 | 125900 | 4073681200 | 36450 | 36450 | 36450 | 36350 | 418 |
| 375 | 20240221 | 125800 | 4058462000 | 36400 | 36400 | 36450 | 36350 | 1662 |
| 376 | 20240221 | 125700 | 3997967200 | 36350 | 36350 | 36400 | 36350 | 687 |
| 377 | 20240221 | 125600 | 3972978650 | 36350 | 36350 | 36400 | 36300 | 681 |
| 378 | 20240221 | 125500 | 3948221250 | 36300 | 36300 | 36350 | 36300 | 226 |
| 379 | 20240221 | 125400 | 3940013350 | 36300 | 36350 | 36400 | 36250 | 2400 |
| 380 | 20240221 | 125300 | 3852931050 | 36350 | 36400 | 36400 | 36300 | 262 |
| 381 | 20240221 | 125200 | 3843412650 | 36400 | 36350 | 36400 | 36300 | 595 |
| 382 | 20240221 | 125100 | 3821790900 | 36300 | 36350 | 36400 | 36300 | 376 |
| 383 | 20240221 | 125000 | 3808119250 | 36350 | 36400 | 36400 | 36300 | 506 |
| 384 | 20240221 | 124900 | 3789716750 | 36350 | 36350 | 36400 | 36300 | 1410 |
| 385 | 20240221 | 124800 | 3738506150 | 36350 | 36350 | 36400 | 36350 | 219 |
| 386 | 20240221 | 124700 | 3730541750 | 36400 | 36350 | 36400 | 36300 | 595 |
| 387 | 20240221 | 124600 | 3708918150 | 36350 | 36300 | 36350 | 36300 | 338 |
| 388 | 20240221 | 124500 | 3696641100 | 36300 | 36350 | 36350 | 36300 | 678 |
| 389 | 20240221 | 124400 | 3672022850 | 36300 | 36350 | 36350 | 36300 | 410 |
| 390 | 20240221 | 124300 | 3657132300 | 36300 | 36300 | 36400 | 36300 | 1347 |
| 391 | 20240221 | 124200 | 3608218950 | 36300 | 36300 | 36400 | 36300 | 418 |
| 392 | 20240221 | 124100 | 3593026550 | 36300 | 36300 | 36400 | 36300 | 589 |
| 393 | 20240221 | 124000 | 3571633100 | 36300 | 36350 | 36400 | 36300 | 453 |
| 394 | 20240221 | 123900 | 3555171050 | 36350 | 36350 | 36400 | 36300 | 693 |
| 395 | 20240221 | 123800 | 3529980700 | 36300 | 36350 | 36400 | 36300 | 1689 |
| 396 | 20240221 | 123700 | 3468630050 | 36350 | 36350 | 36400 | 36300 | 415 |
| 397 | 20240221 | 123600 | 3453544250 | 36400 | 36400 | 36400 | 36350 | 655 |
| 398 | 20240221 | 123500 | 3429721650 | 36350 | 36350 | 36350 | 36300 | 347 |
| 399 | 20240221 | 123400 | 3417114050 | 36300 | 36400 | 36400 | 36300 | 520 |
| 400 | 20240221 | 123300 | 3398198950 | 36400 | 36350 | 36400 | 36300 | 430 |
| 401 | 20240221 | 123200 | 3382558900 | 36350 | 36450 | 36450 | 36300 | 1385 |
| 402 | 20240221 | 123100 | 3332229050 | 36400 | 36450 | 36450 | 36350 | 368 |
| 403 | 20240221 | 123000 | 3318832450 | 36450 | 36400 | 36450 | 36350 | 325 |
| 404 | 20240221 | 122900 | 3307001750 | 36350 | 36400 | 36450 | 36350 | 476 |
| 405 | 20240221 | 122800 | 3289676650 | 36400 | 36350 | 36400 | 36350 | 748 |
| 406 | 20240221 | 122700 | 3262455950 | 36400 | 36450 | 36450 | 36300 | 1340 |
| 407 | 20240221 | 122600 | 3213723150 | 36400 | 36400 | 36500 | 36400 | 461 |
| 408 | 20240221 | 122500 | 3196919800 | 36450 | 36400 | 36450 | 36400 | 388 |
| 409 | 20240221 | 122400 | 3182792350 | 36400 | 36450 | 36500 | 36400 | 361 |
| 410 | 20240221 | 122300 | 3169638850 | 36400 | 36400 | 36500 | 36350 | 719 |
| 411 | 20240221 | 122200 | 3143481300 | 36350 | 36400 | 36400 | 36350 | 588 |
| 412 | 20240221 | 122100 | 3122085650 | 36350 | 36450 | 36500 | 36350 | 1803 |
| 413 | 20240221 | 122000 | 3056458850 | 36450 | 36500 | 36500 | 36450 | 650 |
| 414 | 20240221 | 121900 | 3032753200 | 36500 | 36500 | 36550 | 36450 | 260 |
| 415 | 20240221 | 121800 | 3023260700 | 36450 | 36500 | 36500 | 36450 | 418 |
| 416 | 20240221 | 121700 | 3008019700 | 36450 | 36550 | 36550 | 36450 | 343 |
| 417 | 20240221 | 121600 | 2995509350 | 36500 | 36500 | 36550 | 36450 | 1403 |
| 418 | 20240221 | 121500 | 2944348200 | 36550 | 36550 | 36550 | 36500 | 218 |
| 419 | 20240221 | 121400 | 2936383400 | 36550 | 36550 | 36550 | 36450 | 434 |
| 420 | 20240221 | 121300 | 2920546950 | 36500 | 36450 | 36550 | 36450 | 347 |
| 421 | 20240221 | 121200 | 2907877250 | 36500 | 36500 | 36550 | 36450 | 365 |
| 422 | 20240221 | 121100 | 2894554000 | 36450 | 36500 | 36500 | 36450 | 262 |
| 423 | 20240221 | 121000 | 2885001500 | 36500 | 36500 | 36550 | 36450 | 1461 |
| 424 | 20240221 | 120900 | 2831720050 | 36500 | 36550 | 36550 | 36450 | 474 |
| 425 | 20240221 | 120800 | 2814407500 | 36500 | 36550 | 36550 | 36450 | 369 |
| 426 | 20240221 | 120700 | 2800929450 | 36550 | 36500 | 36550 | 36450 | 764 |
| 427 | 20240221 | 120600 | 2773019550 | 36500 | 36450 | 36500 | 36450 | 306 |
| 428 | 20240221 | 120500 | 2761852800 | 36450 | 36550 | 36550 | 36450 | 1149 |
| 429 | 20240221 | 120400 | 2719941500 | 36550 | 36600 | 36600 | 36500 | 321 |
| 430 | 20240221 | 120300 | 2708218450 | 36550 | 36550 | 36550 | 36500 | 387 |
| 431 | 20240221 | 120200 | 2694075650 | 36550 | 36550 | 36600 | 36500 | 269 |
| 432 | 20240221 | 120100 | 2684244900 | 36550 | 36550 | 36550 | 36500 | 323 |
| 433 | 20240221 | 120000 | 2672450550 | 36550 | 36550 | 36550 | 36500 | 273 |
| 434 | 20240221 | 115900 | 2662473550 | 36650 | 36500 | 36650 | 36500 | 1200 |
| 435 | 20240221 | 115800 | 2618649150 | 36550 | 36600 | 36600 | 36550 | 441 |
| 436 | 20240221 | 115700 | 2602526950 | 36600 | 36600 | 36600 | 36550 | 227 |
| 437 | 20240221 | 115600 | 2594224500 | 36600 | 36500 | 36600 | 36500 | 259 |
| 438 | 20240221 | 115500 | 2584753450 | 36500 | 36550 | 36650 | 36500 | 243 |
| 439 | 20240221 | 115400 | 2575873100 | 36550 | 36550 | 36600 | 36500 | 1281 |
| 440 | 20240221 | 115300 | 2529076850 | 36550 | 36650 | 36650 | 36550 | 392 |
| 441 | 20240221 | 115200 | 2514727550 | 36600 | 36650 | 36650 | 36600 | 221 |
| 442 | 20240221 | 115100 | 2506636100 | 36650 | 36600 | 36700 | 36550 | 288 |
| 443 | 20240221 | 115000 | 2496099250 | 36550 | 36650 | 36650 | 36550 | 573 |
| 444 | 20240221 | 114900 | 2475132750 | 36650 | 36600 | 36650 | 36600 | 309 |
| 445 | 20240221 | 114800 | 2463822800 | 36550 | 36550 | 36650 | 36500 | 1172 |
| 446 | 20240221 | 114700 | 2421006650 | 36600 | 36650 | 36650 | 36550 | 267 |
| 447 | 20240221 | 114600 | 2411232100 | 36650 | 36600 | 36650 | 36550 | 245 |
| 448 | 20240221 | 114500 | 2402261050 | 36700 | 36600 | 36700 | 36550 | 471 |
| 449 | 20240221 | 114400 | 2385000750 | 36600 | 36550 | 36700 | 36550 | 315 |
| 450 | 20240221 | 114300 | 2373468850 | 36550 | 36650 | 36650 | 36500 | 1174 |
| 451 | 20240221 | 114200 | 2330545550 | 36650 | 36650 | 36700 | 36600 | 125 |
| 452 | 20240221 | 114100 | 2325965750 | 36650 | 36650 | 36750 | 36600 | 554 |
| 453 | 20240221 | 114000 | 2305669350 | 36600 | 36550 | 36750 | 36550 | 378 |
| 454 | 20240221 | 113900 | 2291824100 | 36600 | 36650 | 36650 | 36600 | 298 |
| 455 | 20240221 | 113800 | 2280904500 | 36500 | 36650 | 36650 | 36500 | 1287 |
| 456 | 20240221 | 113700 | 2233871550 | 36700 | 36650 | 36750 | 36600 | 270 |
| 457 | 20240221 | 113600 | 2223977900 | 36650 | 36700 | 36700 | 36600 | 313 |
| 458 | 20240221 | 113500 | 2212505700 | 36650 | 36650 | 36650 | 36600 | 323 |
| 459 | 20240221 | 113400 | 2200670800 | 36650 | 36600 | 36650 | 36550 | 191 |
| 460 | 20240221 | 113300 | 2193679200 | 36600 | 36550 | 36650 | 36550 | 449 |
| 461 | 20240221 | 113200 | 2177243000 | 36600 | 36600 | 36650 | 36550 | 1177 |
| 462 | 20240221 | 113100 | 2134200950 | 36650 | 36550 | 36650 | 36550 | 310 |
| 463 | 20240221 | 113000 | 2122858600 | 36600 | 36600 | 36650 | 36550 | 425 |
| 464 | 20240221 | 112900 | 2107316600 | 36600 | 36600 | 36600 | 36550 | 184 |
| 465 | 20240221 | 112800 | 2100585700 | 36650 | 36500 | 36650 | 36500 | 656 |
| 466 | 20240221 | 112700 | 2076586400 | 36500 | 36600 | 36600 | 36450 | 1112 |
| 467 | 20240221 | 112600 | 2035985200 | 36700 | 36600 | 36750 | 36550 | 222 |
| 468 | 20240221 | 112500 | 2027860500 | 36600 | 36600 | 36650 | 36550 | 431 |
| 469 | 20240221 | 112400 | 2012090650 | 36600 | 36600 | 36650 | 36550 | 351 |
| 470 | 20240221 | 112300 | 1999247450 | 36650 | 36650 | 36750 | 36650 | 201 |
| 471 | 20240221 | 112200 | 1991874800 | 36600 | 36600 | 36650 | 36600 | 250 |
| 472 | 20240221 | 112100 | 1982715300 | 36600 | 36600 | 36650 | 36550 | 1392 |
| 473 | 20240221 | 112000 | 1931782000 | 36600 | 36700 | 36750 | 36600 | 190 |
| 474 | 20240221 | 111900 | 1924819250 | 36650 | 36700 | 36700 | 36650 | 291 |
| 475 | 20240221 | 111800 | 1914153800 | 36700 | 36650 | 36700 | 36600 | 422 |
| 476 | 20240221 | 111700 | 1898687950 | 36650 | 36650 | 36700 | 36650 | 246 |
| 477 | 20240221 | 111600 | 1889665850 | 36650 | 36700 | 36700 | 36550 | 1190 |
| 478 | 20240221 | 111500 | 1846070850 | 36750 | 36700 | 36750 | 36650 | 646 |
| 479 | 20240221 | 111400 | 1822352500 | 36700 | 36650 | 37050 | 36650 | 996 |
| 480 | 20240221 | 111300 | 1785661850 | 36700 | 36700 | 36700 | 36650 | 302 |
| 481 | 20240221 | 111200 | 1774583500 | 36650 | 36650 | 36650 | 36650 | 382 |
| 482 | 20240221 | 111100 | 1760583200 | 36700 | 36600 | 36700 | 36600 | 349 |
| 483 | 20240221 | 111000 | 1747793350 | 36550 | 36700 | 36750 | 36450 | 1292 |
| 484 | 20240221 | 110900 | 1700547800 | 36650 | 36600 | 36650 | 36600 | 283 |
| 485 | 20240221 | 110800 | 1690183950 | 36600 | 36650 | 36700 | 36600 | 411 |
| 486 | 20240221 | 110700 | 1675121950 | 36650 | 36650 | 36700 | 36600 | 338 |
| 487 | 20240221 | 110600 | 1662736850 | 36650 | 36800 | 36800 | 36650 | 1898 |
| 488 | 20240221 | 110500 | 1593149900 | 36750 | 36750 | 36800 | 36650 | 1136 |
| 489 | 20240221 | 110400 | 1551451300 | 36750 | 36750 | 36850 | 36700 | 343 |
| 490 | 20240221 | 110300 | 1538846200 | 36700 | 36800 | 36800 | 36700 | 386 |
| 491 | 20240221 | 110200 | 1524667200 | 36800 | 36700 | 36800 | 36700 | 213 |
| 492 | 20240221 | 110100 | 1516841600 | 36900 | 36800 | 36900 | 36700 | 609 |
| 493 | 20240221 | 110000 | 1494439250 | 36800 | 36850 | 36850 | 36700 | 294 |
| 494 | 20240221 | 105900 | 1483641350 | 36800 | 36800 | 36850 | 36650 | 1442 |
| 495 | 20240221 | 105800 | 1430669250 | 36850 | 36850 | 36950 | 36800 | 415 |
| 496 | 20240221 | 105700 | 1415355650 | 36950 | 36900 | 36950 | 36750 | 498 |
| 497 | 20240221 | 105600 | 1397009750 | 36950 | 36850 | 36950 | 36850 | 73 |
| 498 | 20240221 | 105500 | 1394316800 | 36800 | 36850 | 36850 | 36800 | 198 |
| 499 | 20240221 | 105400 | 1387025800 | 36800 | 36900 | 37000 | 36750 | 1072 |
| 500 | 20240221 | 105300 | 1347539250 | 37050 | 36950 | 37050 | 36900 | 35 |
| 501 | 20240221 | 105200 | 1346246600 | 36900 | 36900 | 37050 | 36850 | 486 |
| 502 | 20240221 | 105100 | 1328303650 | 36900 | 36900 | 37000 | 36900 | 348 |
| 503 | 20240221 | 105000 | 1315442500 | 36900 | 36950 | 36950 | 36900 | 115 |
| 504 | 20240221 | 104900 | 1311196300 | 36950 | 36850 | 36950 | 36850 | 111 |
| 505 | 20240221 | 104800 | 1307099300 | 36900 | 37000 | 37000 | 36850 | 2313 |
| 506 | 20240221 | 104700 | 1221730200 | 37050 | 37000 | 37050 | 36950 | 249 |
| 507 | 20240221 | 104600 | 1212519700 | 37050 | 37050 | 37050 | 36950 | 28 |
| 508 | 20240221 | 104500 | 1211484100 | 37050 | 36950 | 37050 | 36950 | 274 |
| 509 | 20240221 | 104400 | 1201347500 | 37000 | 36950 | 37000 | 36900 | 368 |
| 510 | 20240221 | 104300 | 1187742400 | 36950 | 36950 | 36950 | 36900 | 888 |
| 511 | 20240221 | 104200 | 1154961050 | 36950 | 37000 | 37050 | 36950 | 255 |
| 512 | 20240221 | 104100 | 1145525250 | 37000 | 37050 | 37050 | 37000 | 393 |
| 513 | 20240221 | 104000 | 1130966050 | 37000 | 37000 | 37000 | 37000 | 71 |
| 514 | 20240221 | 103900 | 1128339050 | 37000 | 36950 | 37000 | 36950 | 203 |
| 515 | 20240221 | 103800 | 1120829950 | 37000 | 36950 | 37050 | 36950 | 134 |
| 516 | 20240221 | 103700 | 1115871450 | 37000 | 37000 | 37000 | 36900 | 1201 |
| 517 | 20240221 | 103600 | 1071492150 | 37050 | 37100 | 37100 | 37000 | 320 |
| 518 | 20240221 | 103500 | 1059640250 | 37150 | 37050 | 37150 | 37050 | 153 |
| 519 | 20240221 | 103400 | 1053964650 | 37100 | 37000 | 37100 | 37000 | 256 |
| 520 | 20240221 | 103300 | 1044473550 | 37000 | 37050 | 37050 | 37000 | 118 |
| 521 | 20240221 | 103200 | 1040103400 | 37000 | 37100 | 37100 | 37000 | 472 |
| 522 | 20240221 | 103100 | 1022598050 | 37050 | 37100 | 37100 | 37050 | 177 |
| 523 | 20240221 | 103000 | 1016031500 | 37050 | 37050 | 37100 | 37000 | 234 |
| 524 | 20240221 | 102900 | 1007359400 | 37050 | 37050 | 37050 | 37050 | 143 |
| 525 | 20240221 | 102800 | 1002061250 | 37050 | 37000 | 37050 | 37000 | 95 |
| 526 | 20240221 | 102700 | 998545250 | 37000 | 37100 | 37100 | 37000 | 252 |
| 527 | 20240221 | 102600 | 989212450 | 36950 | 37000 | 37050 | 36950 | 106 |
| 528 | 20240221 | 102500 | 985286950 | 37000 | 36950 | 37000 | 36950 | 329 |
| 529 | 20240221 | 102400 | 973117100 | 36950 | 37000 | 37050 | 36950 | 336 |
| 530 | 20240221 | 102300 | 960680700 | 36950 | 37000 | 37000 | 36950 | 174 |
| 531 | 20240221 | 102200 | 954246000 | 37000 | 37000 | 37050 | 37000 | 376 |
| 532 | 20240221 | 102100 | 940330350 | 37050 | 37050 | 37050 | 37050 | 0 |
| 533 | 20240221 | 102000 | 940330350 | 37050 | 37150 | 37150 | 37050 | 352 |
| 534 | 20240221 | 101900 | 927285300 | 37050 | 37050 | 37050 | 37000 | 160 |
| 535 | 20240221 | 101800 | 921361400 | 37100 | 37200 | 37200 | 37100 | 142 |
| 536 | 20240221 | 101700 | 916086850 | 37150 | 37100 | 37150 | 37100 | 351 |
| 537 | 20240221 | 101600 | 903052550 | 37100 | 37100 | 37150 | 37100 | 360 |
| 538 | 20240221 | 101500 | 889685550 | 37150 | 37150 | 37150 | 37150 | 84 |
| 539 | 20240221 | 101400 | 886564950 | 37100 | 37100 | 37100 | 37100 | 156 |
| 540 | 20240221 | 101300 | 880777350 | 37200 | 37050 | 37200 | 37050 | 452 |
| 541 | 20240221 | 101200 | 863992950 | 37100 | 37200 | 37200 | 37100 | 232 |
| 542 | 20240221 | 101100 | 855373700 | 37200 | 37200 | 37200 | 37100 | 2344 |
| 543 | 20240221 | 101000 | 768182400 | 37200 | 37250 | 37250 | 37200 | 1006 |
| 544 | 20240221 | 100900 | 730715250 | 37200 | 37200 | 37250 | 37200 | 200 |
| 545 | 20240221 | 100800 | 723272000 | 37200 | 37200 | 37250 | 37200 | 122 |
| 546 | 20240221 | 100700 | 718728850 | 37250 | 37200 | 37250 | 37200 | 592 |
| 547 | 20240221 | 100600 | 696685350 | 37250 | 37200 | 37250 | 37200 | 327 |
| 548 | 20240221 | 100500 | 684515750 | 37200 | 37200 | 37200 | 37150 | 152 |
| 549 | 20240221 | 100400 | 678863850 | 37200 | 37200 | 37200 | 37150 | 62 |
| 550 | 20240221 | 100300 | 676557700 | 37200 | 37200 | 37200 | 37150 | 332 |
| 551 | 20240221 | 100200 | 664207350 | 37200 | 37200 | 37200 | 37200 | 77 |
| 552 | 20240221 | 100100 | 661342950 | 37200 | 37200 | 37200 | 37200 | 207 |
| 553 | 20240221 | 100000 | 653642550 | 37200 | 37200 | 37200 | 37200 | 233 |
| 554 | 20240221 | 095900 | 644974950 | 37150 | 37150 | 37150 | 37100 | 114 |
| 555 | 20240221 | 095800 | 640740200 | 37150 | 37150 | 37150 | 37150 | 285 |
| 556 | 20240221 | 095700 | 630152450 | 37150 | 37100 | 37150 | 37100 | 122 |
| 557 | 20240221 | 095600 | 625620200 | 37100 | 37050 | 37150 | 37050 | 790 |
| 558 | 20240221 | 095500 | 596324100 | 37050 | 37050 | 37050 | 37050 | 127 |
| 559 | 20240221 | 095400 | 591618750 | 37000 | 37000 | 37050 | 37000 | 105 |
| 560 | 20240221 | 095300 | 587730900 | 37000 | 37000 | 37050 | 36950 | 481 |
| 561 | 20240221 | 095200 | 569929950 | 37000 | 37050 | 37050 | 37000 | 208 |
| 562 | 20240221 | 095100 | 562233150 | 37050 | 37000 | 37050 | 37000 | 198 |
| 563 | 20240221 | 095000 | 554899150 | 37050 | 37050 | 37100 | 37050 | 331 |
| 564 | 20240221 | 094900 | 542627100 | 37050 | 37100 | 37100 | 37000 | 233 |
| 565 | 20240221 | 094800 | 533986000 | 37050 | 37100 | 37150 | 37050 | 185 |
| 566 | 20240221 | 094700 | 527118400 | 37150 | 37150 | 37150 | 37150 | 100 |
| 567 | 20240221 | 094600 | 523403400 | 37150 | 37100 | 37150 | 37100 | 315 |
| 568 | 20240221 | 094500 | 511708400 | 37050 | 37050 | 37050 | 37050 | 4 |
| 569 | 20240221 | 094400 | 511560200 | 37100 | 37100 | 37100 | 37050 | 156 |
| 570 | 20240221 | 094300 | 505772700 | 37100 | 37050 | 37100 | 37050 | 480 |
| 571 | 20240221 | 094200 | 487967200 | 37050 | 37100 | 37100 | 37050 | 271 |
| 572 | 20240221 | 094100 | 477926200 | 37100 | 37000 | 37100 | 37000 | 160 |
| 573 | 20240221 | 094000 | 471990950 | 37000 | 37150 | 37150 | 37000 | 2042 |
| 574 | 20240221 | 093900 | 396404800 | 37100 | 37100 | 37150 | 37100 | 184 |
| 575 | 20240221 | 093800 | 389573300 | 37100 | 37200 | 37200 | 37000 | 582 |
| 576 | 20240221 | 093700 | 367965450 | 37200 | 37250 | 37250 | 37200 | 141 |
| 577 | 20240221 | 093600 | 362715800 | 37250 | 37250 | 37250 | 37200 | 467 |
| 578 | 20240221 | 093500 | 345324150 | 37200 | 37200 | 37250 | 37150 | 1290 |
| 579 | 20240221 | 093400 | 297336250 | 37150 | 37100 | 37150 | 37100 | 77 |
| 580 | 20240221 | 093300 | 294475750 | 37100 | 37150 | 37200 | 37100 | 379 |
| 581 | 20240221 | 093200 | 280384600 | 37100 | 37150 | 37150 | 37100 | 9 |
| 582 | 20240221 | 093100 | 280050500 | 37150 | 37200 | 37200 | 37150 | 168 |
| 583 | 20240221 | 093000 | 273802000 | 37200 | 37200 | 37200 | 37200 | 81 |
| 584 | 20240221 | 092900 | 270788800 | 37200 | 37200 | 37200 | 37150 | 566 |
| 585 | 20240221 | 092800 | 249735600 | 37200 | 37200 | 37200 | 37200 | 238 |
| 586 | 20240221 | 092700 | 240882000 | 37150 | 37150 | 37200 | 37150 | 72 |
| 587 | 20240221 | 092600 | 238203900 | 37200 | 37150 | 37200 | 37150 | 603 |
| 588 | 20240221 | 092500 | 215789700 | 37150 | 37050 | 37150 | 37050 | 5 |
| 589 | 20240221 | 092400 | 215604050 | 37050 | 37000 | 37150 | 37000 | 1201 |
| 590 | 20240221 | 092300 | 171106950 | 37050 | 37150 | 37150 | 37050 | 179 |
| 591 | 20240221 | 092200 | 164462700 | 37150 | 37100 | 37150 | 37050 | 1423 |
| 592 | 20240221 | 092100 | 111665250 | 37100 | 37100 | 37100 | 37050 | 225 |
| 593 | 20240221 | 092000 | 103317850 | 37100 | 37100 | 37100 | 37100 | 10 |
| 594 | 20240221 | 091900 | 102946850 | 37100 | 37100 | 37100 | 37100 | 2 |
| 595 | 20240221 | 091800 | 102872650 | 37100 | 37050 | 37100 | 37050 | 5 |
| 596 | 20240221 | 091700 | 102687350 | 37050 | 37050 | 37050 | 37050 | 89 |
| 597 | 20240221 | 091600 | 99389900 | 37100 | 37050 | 37100 | 37000 | 151 |
| 598 | 20240221 | 091500 | 93799200 | 37050 | 37000 | 37050 | 37000 | 267 |
| 599 | 20240221 | 091400 | 83918800 | 37000 | 37050 | 37050 | 37000 | 326 |
| 600 | 20240221 | 091300 | 71840550 | 37050 | 37100 | 37100 | 37050 | 83 |
| 601 | 20240221 | 091200 | 68762000 | 37100 | 37100 | 37100 | 37100 | 28 |
| 602 | 20240221 | 091100 | 67723200 | 37100 | 37150 | 37150 | 37100 | 119 |
| 603 | 20240221 | 091000 | 63307850 | 37150 | 37150 | 37150 | 37150 | 49 |
| 604 | 20240221 | 090900 | 61487500 | 37100 | 37100 | 37100 | 37100 | 63 |
| 605 | 20240221 | 090800 | 59150200 | 37100 | 37100 | 37100 | 37100 | 150 |
| 606 | 20240221 | 090700 | 53585200 | 37100 | 37100 | 37100 | 37100 | 180 |
| 607 | 20240221 | 090600 | 46907200 | 37100 | 37100 | 37100 | 37050 | 33 |
| 608 | 20240221 | 090500 | 45683500 | 37050 | 37100 | 37100 | 37050 | 96 |
| 609 | 20240221 | 090400 | 42124100 | 37150 | 37100 | 37150 | 37100 | 30 |
| 610 | 20240221 | 090300 | 41009650 | 37150 | 37150 | 37150 | 37100 | 28 |
| 611 | 20240221 | 090200 | 39970700 | 37150 | 37100 | 37150 | 37100 | 14 |
| 612 | 20240221 | 090100 | 39451200 | 37100 | 37150 | 37200 | 37100 | 146 |
| 613 | 20240221 | 090000 | 34029900 | 37150 | 37150 | 37200 | 37150 | 916 |