32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 185900 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 1102 |
| 3 | 20240221 | 185800 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20240221 | 185700 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20240221 | 185600 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20240221 | 185500 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20240221 | 185400 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20240221 | 185300 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20240221 | 185200 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20240221 | 185100 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20240221 | 185000 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20240221 | 184900 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20240221 | 184800 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20240221 | 184700 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20240221 | 184600 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20240221 | 184500 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20240221 | 184400 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20240221 | 184300 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20240221 | 184200 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20240221 | 184100 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20240221 | 184000 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20240221 | 183900 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20240221 | 183800 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20240221 | 183700 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20240221 | 183600 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20240221 | 183500 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20240221 | 183400 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20240221 | 183300 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20240221 | 183200 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20240221 | 183100 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20240221 | 183000 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20240221 | 182900 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 1102 |
| 33 | 20240221 | 182800 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20240221 | 182700 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20240221 | 182600 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20240221 | 182500 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20240221 | 182400 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20240221 | 182300 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20240221 | 182200 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20240221 | 182100 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20240221 | 182000 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20240221 | 181900 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20240221 | 181800 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20240221 | 181700 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20240221 | 181600 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20240221 | 181500 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20240221 | 181400 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20240221 | 181300 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20240221 | 181200 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20240221 | 181100 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20240221 | 181000 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20240221 | 180900 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20240221 | 180800 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20240221 | 180700 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20240221 | 180600 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20240221 | 180500 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20240221 | 180400 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20240221 | 180300 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20240221 | 180200 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20240221 | 180100 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20240221 | 180000 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20240221 | 175900 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 1102 |
| 63 | 20240221 | 175800 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20240221 | 175700 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20240221 | 175600 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20240221 | 175500 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20240221 | 175400 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20240221 | 175300 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20240221 | 175200 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20240221 | 175100 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20240221 | 175000 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20240221 | 174900 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20240221 | 174800 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20240221 | 174700 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20240221 | 174600 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20240221 | 174500 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20240221 | 174400 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20240221 | 174300 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20240221 | 174200 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20240221 | 174100 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20240221 | 174000 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20240221 | 173900 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20240221 | 173800 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20240221 | 173700 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20240221 | 173600 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20240221 | 173500 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20240221 | 173400 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20240221 | 173300 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20240221 | 173200 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20240221 | 173100 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20240221 | 173000 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20240221 | 172900 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 1102 |
| 93 | 20240221 | 172800 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20240221 | 172700 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20240221 | 172600 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20240221 | 172500 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20240221 | 172400 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20240221 | 172300 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20240221 | 172200 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20240221 | 172100 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20240221 | 172000 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20240221 | 171900 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20240221 | 171800 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20240221 | 171700 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20240221 | 171600 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20240221 | 171500 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20240221 | 171400 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20240221 | 171300 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20240221 | 171200 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20240221 | 171100 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20240221 | 171000 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20240221 | 170900 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20240221 | 170800 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20240221 | 170700 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20240221 | 170600 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20240221 | 170500 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20240221 | 170400 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20240221 | 170300 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20240221 | 170200 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20240221 | 170100 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20240221 | 170000 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20240221 | 165900 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 1102 |
| 123 | 20240221 | 165800 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20240221 | 165700 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20240221 | 165600 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20240221 | 165500 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20240221 | 165400 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20240221 | 165300 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20240221 | 165200 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20240221 | 165100 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20240221 | 165000 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20240221 | 164900 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20240221 | 164800 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20240221 | 164700 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20240221 | 164600 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20240221 | 164500 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20240221 | 164400 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20240221 | 164300 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20240221 | 164200 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20240221 | 164100 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20240221 | 164000 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20240221 | 163900 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20240221 | 163800 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20240221 | 163700 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20240221 | 163600 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20240221 | 163500 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20240221 | 163400 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20240221 | 163300 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20240221 | 163200 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20240221 | 163100 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20240221 | 163000 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20240221 | 162900 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 1102 |
| 153 | 20240221 | 162800 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20240221 | 162700 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20240221 | 162600 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20240221 | 162500 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20240221 | 162400 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20240221 | 162300 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20240221 | 162200 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20240221 | 162100 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20240221 | 162000 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20240221 | 161900 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20240221 | 161800 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20240221 | 161700 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20240221 | 161600 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20240221 | 161500 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20240221 | 161400 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20240221 | 161300 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20240221 | 161200 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20240221 | 161100 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20240221 | 161000 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20240221 | 160900 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20240221 | 160800 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20240221 | 160700 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20240221 | 160600 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20240221 | 160500 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20240221 | 160400 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20240221 | 160300 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20240221 | 160200 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20240221 | 160100 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20240221 | 160000 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20240221 | 155900 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 1102 |
| 183 | 20240221 | 155800 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20240221 | 155700 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20240221 | 155600 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20240221 | 155500 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20240221 | 155400 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20240221 | 155300 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20240221 | 155200 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20240221 | 155100 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20240221 | 155000 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20240221 | 154900 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20240221 | 154800 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20240221 | 154700 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20240221 | 154600 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20240221 | 154500 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20240221 | 154400 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20240221 | 154300 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20240221 | 154200 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20240221 | 154100 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20240221 | 154000 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20240221 | 153900 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20240221 | 153800 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20240221 | 153700 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 205 | 20240221 | 153600 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20240221 | 153500 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20240221 | 153400 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 208 | 20240221 | 153300 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 209 | 20240221 | 153200 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 210 | 20240221 | 153100 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 211 | 20240221 | 153000 | 4610055250 | 38400 | 38400 | 38400 | 38400 | 1102 |
| 212 | 20240221 | 152900 | 4567738450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 213 | 20240221 | 152800 | 4567738450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 214 | 20240221 | 152700 | 4567738450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 215 | 20240221 | 152600 | 4567738450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 216 | 20240221 | 152500 | 4567738450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 217 | 20240221 | 152400 | 4567738450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 218 | 20240221 | 152300 | 4567738450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 219 | 20240221 | 152200 | 4567738450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 220 | 20240221 | 152100 | 4567738450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 221 | 20240221 | 152000 | 4567738450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 222 | 20240221 | 151900 | 4567738450 | 38400 | 38400 | 38400 | 38300 | 765 |
| 223 | 20240221 | 151800 | 4538373950 | 38400 | 38450 | 38450 | 38400 | 398 |
| 224 | 20240221 | 151700 | 4523071650 | 38500 | 38500 | 38500 | 38500 | 33 |
| 225 | 20240221 | 151600 | 4521801150 | 38500 | 38500 | 38500 | 38450 | 126 |
| 226 | 20240221 | 151500 | 4516951550 | 38500 | 38500 | 38500 | 38500 | 162 |
| 227 | 20240221 | 151400 | 4510714550 | 38500 | 38450 | 38500 | 38400 | 275 |
| 228 | 20240221 | 151300 | 4500136400 | 38450 | 38450 | 38450 | 38450 | 0 |
| 229 | 20240221 | 151200 | 4500136400 | 38450 | 38500 | 38500 | 38450 | 184 |
| 230 | 20240221 | 151100 | 4493061300 | 38450 | 38500 | 38500 | 38450 | 54 |
| 231 | 20240221 | 151000 | 4490983000 | 38450 | 38450 | 38500 | 38400 | 456 |
| 232 | 20240221 | 150900 | 4473454200 | 38400 | 38450 | 38450 | 38400 | 71 |
| 233 | 20240221 | 150800 | 4470724550 | 38450 | 38450 | 38450 | 38400 | 51 |
| 234 | 20240221 | 150700 | 4468763650 | 38450 | 38450 | 38450 | 38450 | 3 |
| 235 | 20240221 | 150600 | 4468648300 | 38450 | 38400 | 38450 | 38400 | 190 |
| 236 | 20240221 | 150500 | 4461344450 | 38450 | 38400 | 38450 | 38400 | 33 |
| 237 | 20240221 | 150400 | 4460077000 | 38350 | 38400 | 38450 | 38350 | 387 |
| 238 | 20240221 | 150300 | 4445216650 | 38400 | 38400 | 38400 | 38350 | 35 |
| 239 | 20240221 | 150200 | 4443872900 | 38350 | 38350 | 38400 | 38350 | 445 |
| 240 | 20240221 | 150100 | 4426805450 | 38350 | 38350 | 38400 | 38350 | 147 |
| 241 | 20240221 | 150000 | 4421167200 | 38400 | 38350 | 38400 | 38350 | 83 |
| 242 | 20240221 | 145900 | 4417983900 | 38300 | 38350 | 38350 | 38300 | 62 |
| 243 | 20240221 | 145800 | 4415609000 | 38350 | 38450 | 38450 | 38350 | 26 |
| 244 | 20240221 | 145700 | 4414611000 | 38450 | 38450 | 38450 | 38250 | 65 |
| 245 | 20240221 | 145600 | 4412115100 | 38400 | 38250 | 38450 | 38250 | 240 |
| 246 | 20240221 | 145500 | 4402925650 | 38250 | 38300 | 38500 | 38250 | 270 |
| 247 | 20240221 | 145400 | 4392580800 | 38300 | 38500 | 38500 | 38300 | 143 |
| 248 | 20240221 | 145300 | 4387092850 | 38500 | 38400 | 38500 | 38400 | 19 |
| 249 | 20240221 | 145200 | 4386362700 | 38350 | 38400 | 38400 | 38350 | 122 |
| 250 | 20240221 | 145100 | 4381679400 | 38450 | 38400 | 38500 | 38400 | 67 |
| 251 | 20240221 | 145000 | 4379103150 | 38400 | 38450 | 38500 | 38400 | 110 |
| 252 | 20240221 | 144900 | 4374873350 | 38450 | 38450 | 38450 | 38450 | 22 |
| 253 | 20240221 | 144800 | 4374027450 | 38450 | 38350 | 38500 | 38350 | 89 |
| 254 | 20240221 | 144700 | 4370605950 | 38350 | 38350 | 38450 | 38350 | 154 |
| 255 | 20240221 | 144600 | 4364692500 | 38450 | 38450 | 38450 | 38250 | 91 |
| 256 | 20240221 | 144500 | 4361207850 | 38400 | 38400 | 38450 | 38300 | 348 |
| 257 | 20240221 | 144400 | 4347866400 | 38350 | 38350 | 38350 | 38350 | 5 |
| 258 | 20240221 | 144300 | 4347674650 | 38450 | 38400 | 38450 | 38350 | 40 |
| 259 | 20240221 | 144200 | 4346138500 | 38400 | 38450 | 38450 | 38350 | 34 |
| 260 | 20240221 | 144100 | 4344832150 | 38350 | 38400 | 38450 | 38300 | 132 |
| 261 | 20240221 | 144000 | 4339771200 | 38400 | 38450 | 38450 | 38400 | 71 |
| 262 | 20240221 | 143900 | 4337042100 | 38450 | 38450 | 38500 | 38350 | 108 |
| 263 | 20240221 | 143800 | 4332890600 | 38400 | 38450 | 38450 | 38400 | 9 |
| 264 | 20240221 | 143700 | 4332544800 | 38450 | 38450 | 38450 | 38350 | 235 |
| 265 | 20240221 | 143600 | 4323523850 | 38500 | 38500 | 38500 | 38500 | 27 |
| 266 | 20240221 | 143500 | 4322484350 | 38450 | 38450 | 38500 | 38450 | 60 |
| 267 | 20240221 | 143400 | 4320175850 | 38450 | 38400 | 38500 | 38400 | 152 |
| 268 | 20240221 | 143300 | 4314331700 | 38400 | 38450 | 38450 | 38350 | 91 |
| 269 | 20240221 | 143200 | 4310833500 | 38450 | 38450 | 38450 | 38250 | 734 |
| 270 | 20240221 | 143100 | 4282701900 | 38450 | 38450 | 38500 | 38450 | 468 |
| 271 | 20240221 | 143000 | 4264695750 | 38450 | 38450 | 38450 | 38400 | 95 |
| 272 | 20240221 | 142900 | 4261046050 | 38350 | 38400 | 38450 | 38350 | 185 |
| 273 | 20240221 | 142800 | 4253943650 | 38450 | 38450 | 38500 | 38450 | 176 |
| 274 | 20240221 | 142700 | 4247175850 | 38450 | 38500 | 38500 | 38450 | 103 |
| 275 | 20240221 | 142600 | 4243211450 | 38500 | 38450 | 38600 | 38400 | 688 |
| 276 | 20240221 | 142500 | 4216761000 | 38600 | 38600 | 38600 | 38450 | 535 |
| 277 | 20240221 | 142400 | 4196176400 | 38550 | 38600 | 38600 | 38550 | 140 |
| 278 | 20240221 | 142300 | 4190775950 | 38600 | 38600 | 38600 | 38550 | 98 |
| 279 | 20240221 | 142200 | 4186996650 | 38550 | 38500 | 38600 | 38500 | 49 |
| 280 | 20240221 | 142100 | 4185109150 | 38550 | 38600 | 38650 | 38550 | 291 |
| 281 | 20240221 | 142000 | 4173888400 | 38650 | 38700 | 38700 | 38550 | 25 |
| 282 | 20240221 | 141900 | 4172922450 | 38550 | 38600 | 38650 | 38550 | 39 |
| 283 | 20240221 | 141800 | 4171415450 | 38650 | 38650 | 38700 | 38550 | 590 |
| 284 | 20240221 | 141700 | 4148659850 | 38650 | 38650 | 38700 | 38650 | 43 |
| 285 | 20240221 | 141600 | 4146997650 | 38700 | 38700 | 38700 | 38650 | 350 |
| 286 | 20240221 | 141500 | 4133463350 | 38650 | 38700 | 38700 | 38600 | 245 |
| 287 | 20240221 | 141400 | 4123993000 | 38700 | 38700 | 38700 | 38650 | 477 |
| 288 | 20240221 | 141300 | 4105548100 | 38650 | 38700 | 38700 | 38650 | 139 |
| 289 | 20240221 | 141200 | 4100169200 | 38700 | 38700 | 38700 | 38700 | 26 |
| 290 | 20240221 | 141100 | 4099163000 | 38650 | 38650 | 38650 | 38650 | 106 |
| 291 | 20240221 | 141000 | 4095066100 | 38650 | 38650 | 38650 | 38650 | 12 |
| 292 | 20240221 | 140900 | 4094602300 | 38700 | 38700 | 38700 | 38700 | 39 |
| 293 | 20240221 | 140800 | 4093093000 | 38700 | 38600 | 38700 | 38450 | 338 |
| 294 | 20240221 | 140700 | 4080059800 | 38650 | 38800 | 38800 | 38600 | 120 |
| 295 | 20240221 | 140600 | 4075426200 | 38800 | 38750 | 38800 | 38400 | 5363 |
| 296 | 20240221 | 140500 | 3869034200 | 38700 | 38750 | 38750 | 38600 | 116 |
| 297 | 20240221 | 140400 | 3864548600 | 38700 | 38750 | 38750 | 38700 | 8 |
| 298 | 20240221 | 140300 | 3864238800 | 38750 | 38750 | 38750 | 38750 | 21 |
| 299 | 20240221 | 140200 | 3863425050 | 38700 | 38750 | 38750 | 38650 | 77 |
| 300 | 20240221 | 140100 | 3860442650 | 38750 | 38750 | 38750 | 38700 | 68 |
| 301 | 20240221 | 140000 | 3857809800 | 38800 | 38850 | 38900 | 38750 | 253 |
| 302 | 20240221 | 135900 | 3847993950 | 38900 | 38900 | 38900 | 38800 | 49 |
| 303 | 20240221 | 135800 | 3846088800 | 38900 | 38800 | 38900 | 38800 | 65 |
| 304 | 20240221 | 135700 | 3843564800 | 38800 | 38800 | 38800 | 38800 | 43 |
| 305 | 20240221 | 135600 | 3841896400 | 38800 | 38800 | 38800 | 38700 | 650 |
| 306 | 20240221 | 135500 | 3816679100 | 38800 | 38800 | 38800 | 38800 | 18 |
| 307 | 20240221 | 135400 | 3815980700 | 38750 | 38800 | 38800 | 38750 | 46 |
| 308 | 20240221 | 135300 | 3814196900 | 38800 | 38850 | 38900 | 38800 | 94 |
| 309 | 20240221 | 135200 | 3810543150 | 38900 | 38850 | 38900 | 38850 | 751 |
| 310 | 20240221 | 135100 | 3781361300 | 38850 | 38600 | 38850 | 38600 | 1142 |
| 311 | 20240221 | 135000 | 3737158500 | 38600 | 38550 | 38600 | 38550 | 122 |
| 312 | 20240221 | 134900 | 3732453300 | 38550 | 38500 | 38600 | 38500 | 293 |
| 313 | 20240221 | 134800 | 3721167900 | 38550 | 38500 | 38600 | 38450 | 70 |
| 314 | 20240221 | 134700 | 3718469600 | 38450 | 38500 | 38600 | 38450 | 497 |
| 315 | 20240221 | 134600 | 3699336250 | 38500 | 38600 | 38650 | 38500 | 260 |
| 316 | 20240221 | 134500 | 3689313450 | 38650 | 38600 | 38700 | 38600 | 71 |
| 317 | 20240221 | 134400 | 3686569350 | 38700 | 38650 | 38700 | 38600 | 390 |
| 318 | 20240221 | 134300 | 3671486050 | 38700 | 38750 | 38750 | 38700 | 26 |
| 319 | 20240221 | 134200 | 3670479800 | 38750 | 38700 | 38750 | 38700 | 60 |
| 320 | 20240221 | 134100 | 3668155600 | 38600 | 38800 | 38800 | 38550 | 494 |
| 321 | 20240221 | 134000 | 3649081650 | 38800 | 38850 | 38850 | 38600 | 383 |
| 322 | 20240221 | 133900 | 3634255000 | 38900 | 38850 | 38900 | 38850 | 129 |
| 323 | 20240221 | 133800 | 3629241800 | 38900 | 38700 | 38900 | 38700 | 215 |
| 324 | 20240221 | 133700 | 3620897000 | 38750 | 38800 | 38850 | 38650 | 542 |
| 325 | 20240221 | 133600 | 3599924600 | 38850 | 38750 | 38850 | 38750 | 55 |
| 326 | 20240221 | 133500 | 3597790850 | 38750 | 38900 | 39000 | 38750 | 694 |
| 327 | 20240221 | 133400 | 3570843100 | 38900 | 39000 | 39000 | 38900 | 243 |
| 328 | 20240221 | 133300 | 3561377050 | 39000 | 39000 | 39000 | 39000 | 27 |
| 329 | 20240221 | 133200 | 3560324050 | 39000 | 39050 | 39100 | 39000 | 2022 |
| 330 | 20240221 | 133100 | 3481367550 | 39050 | 38950 | 39050 | 38950 | 165 |
| 331 | 20240221 | 133000 | 3474932200 | 38950 | 38900 | 38950 | 38850 | 401 |
| 332 | 20240221 | 132900 | 3459331600 | 38900 | 38950 | 38950 | 38900 | 185 |
| 333 | 20240221 | 132800 | 3452129100 | 38950 | 38950 | 38950 | 38950 | 13 |
| 334 | 20240221 | 132700 | 3451622750 | 38950 | 39000 | 39000 | 38950 | 33 |
| 335 | 20240221 | 132600 | 3450336300 | 38950 | 38950 | 38950 | 38950 | 40 |
| 336 | 20240221 | 132500 | 3448778300 | 39000 | 39050 | 39100 | 39000 | 529 |
| 337 | 20240221 | 132400 | 3428139700 | 39000 | 39000 | 39100 | 38900 | 415 |
| 338 | 20240221 | 132300 | 3411955600 | 39050 | 39100 | 39100 | 39000 | 448 |
| 339 | 20240221 | 132200 | 3394466450 | 39100 | 38850 | 39100 | 38800 | 1221 |
| 340 | 20240221 | 132100 | 3346890650 | 38900 | 39000 | 39000 | 38900 | 254 |
| 341 | 20240221 | 132000 | 3337006450 | 38950 | 39000 | 39100 | 38950 | 653 |
| 342 | 20240221 | 131900 | 3311522500 | 39000 | 39050 | 39050 | 38950 | 68 |
| 343 | 20240221 | 131800 | 3308870050 | 39050 | 39050 | 39100 | 39050 | 31 |
| 344 | 20240221 | 131700 | 3307659100 | 39050 | 38900 | 39050 | 38900 | 136 |
| 345 | 20240221 | 131600 | 3302354200 | 38850 | 39150 | 39150 | 38850 | 651 |
| 346 | 20240221 | 131500 | 3276886150 | 39150 | 38900 | 39150 | 38900 | 4766 |
| 347 | 20240221 | 131400 | 3091116800 | 38850 | 38850 | 38900 | 38850 | 16 |
| 348 | 20240221 | 131300 | 3090494700 | 38800 | 38850 | 38900 | 38800 | 446 |
| 349 | 20240221 | 131200 | 3073151150 | 38900 | 38800 | 38900 | 38800 | 1471 |
| 350 | 20240221 | 131100 | 3015940900 | 38750 | 39100 | 39150 | 38500 | 3787 |
| 351 | 20240221 | 131000 | 2868880600 | 39150 | 39000 | 39150 | 38800 | 2513 |
| 352 | 20240221 | 130900 | 2770883300 | 39000 | 38650 | 39200 | 38600 | 12340 |
| 353 | 20240221 | 130800 | 2291906700 | 38650 | 38600 | 38700 | 38600 | 2049 |
| 354 | 20240221 | 130700 | 2212747350 | 38600 | 38450 | 38600 | 38450 | 4572 |
| 355 | 20240221 | 130600 | 2036789600 | 38450 | 38400 | 38450 | 38400 | 944 |
| 356 | 20240221 | 130500 | 2000537950 | 38400 | 38400 | 38400 | 38400 | 220 |
| 357 | 20240221 | 130400 | 1992089950 | 38400 | 38400 | 38400 | 38400 | 14 |
| 358 | 20240221 | 130300 | 1991552350 | 38400 | 38400 | 38400 | 38400 | 119 |
| 359 | 20240221 | 130200 | 1986982750 | 38350 | 38350 | 38400 | 38350 | 285 |
| 360 | 20240221 | 130100 | 1976052300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 361 | 20240221 | 130000 | 1976052300 | 38350 | 38300 | 38350 | 38300 | 118 |
| 362 | 20240221 | 125900 | 1971527050 | 38350 | 38350 | 38350 | 38350 | 5 |
| 363 | 20240221 | 125800 | 1971335300 | 38350 | 38350 | 38350 | 38350 | 10 |
| 364 | 20240221 | 125700 | 1970951800 | 38350 | 38350 | 38350 | 38350 | 23 |
| 365 | 20240221 | 125600 | 1970069750 | 38350 | 38300 | 38350 | 38300 | 11 |
| 366 | 20240221 | 125500 | 1969648250 | 38300 | 38300 | 38350 | 38300 | 102 |
| 367 | 20240221 | 125400 | 1965736800 | 38300 | 38300 | 38350 | 38300 | 34 |
| 368 | 20240221 | 125300 | 1964433000 | 38300 | 38300 | 38350 | 38300 | 15 |
| 369 | 20240221 | 125200 | 1963857950 | 38350 | 38300 | 38350 | 38300 | 15 |
| 370 | 20240221 | 125100 | 1963283250 | 38350 | 38300 | 38350 | 38300 | 31 |
| 371 | 20240221 | 125000 | 1962094600 | 38300 | 38300 | 38300 | 38300 | 8 |
| 372 | 20240221 | 124900 | 1961788200 | 38350 | 38350 | 38350 | 38300 | 61 |
| 373 | 20240221 | 124800 | 1959451400 | 38350 | 38350 | 38350 | 38350 | 24 |
| 374 | 20240221 | 124700 | 1958531000 | 38350 | 38350 | 38350 | 38350 | 0 |
| 375 | 20240221 | 124600 | 1958531000 | 38350 | 38350 | 38350 | 38350 | 5 |
| 376 | 20240221 | 124500 | 1958339250 | 38350 | 38350 | 38350 | 38350 | 25 |
| 377 | 20240221 | 124400 | 1957380500 | 38300 | 38300 | 38350 | 38300 | 28 |
| 378 | 20240221 | 124300 | 1956307750 | 38350 | 38350 | 38350 | 38350 | 6 |
| 379 | 20240221 | 124200 | 1956077650 | 38300 | 38400 | 38400 | 38300 | 55 |
| 380 | 20240221 | 124100 | 1953965750 | 38400 | 38350 | 38400 | 38200 | 350 |
| 381 | 20240221 | 124000 | 1940563750 | 38350 | 38350 | 38350 | 38350 | 69 |
| 382 | 20240221 | 123900 | 1937917600 | 38400 | 38400 | 38400 | 38400 | 27 |
| 383 | 20240221 | 123800 | 1936880800 | 38350 | 38400 | 38400 | 38350 | 5 |
| 384 | 20240221 | 123700 | 1936688850 | 38350 | 38350 | 38400 | 38350 | 113 |
| 385 | 20240221 | 123600 | 1932353450 | 38350 | 38350 | 38350 | 38350 | 52 |
| 386 | 20240221 | 123500 | 1930359250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 387 | 20240221 | 123400 | 1930359250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 388 | 20240221 | 123300 | 1930359250 | 38300 | 38350 | 38350 | 38300 | 40 |
| 389 | 20240221 | 123200 | 1928825900 | 38350 | 38350 | 38350 | 38350 | 3 |
| 390 | 20240221 | 123100 | 1928710850 | 38350 | 38250 | 38350 | 38250 | 292 |
| 391 | 20240221 | 123000 | 1917537800 | 38250 | 38250 | 38250 | 38250 | 113 |
| 392 | 20240221 | 122900 | 1913215550 | 38250 | 38250 | 38250 | 38250 | 0 |
| 393 | 20240221 | 122800 | 1913215550 | 38250 | 38200 | 38250 | 38200 | 12 |
| 394 | 20240221 | 122700 | 1912756700 | 38250 | 38200 | 38250 | 38200 | 27 |
| 395 | 20240221 | 122600 | 1911724100 | 38250 | 38200 | 38250 | 38200 | 65 |
| 396 | 20240221 | 122500 | 1909240950 | 38200 | 38250 | 38250 | 38200 | 15 |
| 397 | 20240221 | 122400 | 1908667350 | 38250 | 38250 | 38300 | 38200 | 42 |
| 398 | 20240221 | 122300 | 1907059850 | 38250 | 38300 | 38300 | 38250 | 86 |
| 399 | 20240221 | 122200 | 1903770150 | 38250 | 38250 | 38300 | 38250 | 126 |
| 400 | 20240221 | 122100 | 1898950250 | 38300 | 38350 | 38350 | 38250 | 38 |
| 401 | 20240221 | 122000 | 1897494200 | 38300 | 38300 | 38300 | 38250 | 63 |
| 402 | 20240221 | 121900 | 1895081400 | 38350 | 38300 | 38350 | 38300 | 29 |
| 403 | 20240221 | 121800 | 1893970250 | 38250 | 38250 | 38400 | 38250 | 43 |
| 404 | 20240221 | 121700 | 1892322750 | 38300 | 38350 | 38350 | 38250 | 25 |
| 405 | 20240221 | 121600 | 1891365850 | 38300 | 38300 | 38300 | 38250 | 207 |
| 406 | 20240221 | 121500 | 1883438700 | 38350 | 38400 | 38400 | 38300 | 160 |
| 407 | 20240221 | 121400 | 1877301950 | 38400 | 38400 | 38400 | 38400 | 4 |
| 408 | 20240221 | 121300 | 1877148350 | 38400 | 38400 | 38400 | 38400 | 9 |
| 409 | 20240221 | 121200 | 1876802750 | 38450 | 38400 | 38450 | 38400 | 1926 |
| 410 | 20240221 | 121100 | 1802839800 | 38350 | 38350 | 38350 | 38350 | 1 |
| 411 | 20240221 | 121000 | 1802801450 | 38350 | 38400 | 38400 | 38350 | 6 |
| 412 | 20240221 | 120900 | 1802571100 | 38350 | 38400 | 38400 | 38350 | 47 |
| 413 | 20240221 | 120800 | 1800767350 | 38350 | 38400 | 38400 | 38350 | 26 |
| 414 | 20240221 | 120700 | 1799770150 | 38400 | 38400 | 38400 | 38350 | 46 |
| 415 | 20240221 | 120600 | 1798004250 | 38350 | 38350 | 38400 | 38300 | 289 |
| 416 | 20240221 | 120500 | 1786921050 | 38350 | 38350 | 38350 | 38350 | 5 |
| 417 | 20240221 | 120400 | 1786729300 | 38350 | 38350 | 38350 | 38350 | 43 |
| 418 | 20240221 | 120300 | 1785080250 | 38350 | 38350 | 38350 | 38350 | 31 |
| 419 | 20240221 | 120200 | 1783891400 | 38350 | 38350 | 38350 | 38350 | 9 |
| 420 | 20240221 | 120100 | 1783546250 | 38350 | 38350 | 38350 | 38300 | 137 |
| 421 | 20240221 | 120000 | 1778298150 | 38350 | 38350 | 38350 | 38350 | 36 |
| 422 | 20240221 | 115900 | 1776917550 | 38350 | 38350 | 38350 | 38350 | 129 |
| 423 | 20240221 | 115800 | 1771970400 | 38350 | 38350 | 38350 | 38350 | 50 |
| 424 | 20240221 | 115700 | 1770052900 | 38350 | 38350 | 38350 | 38350 | 31 |
| 425 | 20240221 | 115600 | 1768864050 | 38350 | 38250 | 38350 | 38250 | 627 |
| 426 | 20240221 | 115500 | 1744848450 | 38250 | 38150 | 38250 | 38150 | 191 |
| 427 | 20240221 | 115400 | 1737542800 | 38300 | 38250 | 38300 | 38200 | 187 |
| 428 | 20240221 | 115300 | 1730396100 | 38200 | 38250 | 38250 | 38200 | 7 |
| 429 | 20240221 | 115200 | 1730128400 | 38250 | 38250 | 38250 | 38250 | 14 |
| 430 | 20240221 | 115100 | 1729592900 | 38300 | 38250 | 38300 | 38200 | 60 |
| 431 | 20240221 | 115000 | 1727296750 | 38250 | 38250 | 38250 | 38250 | 93 |
| 432 | 20240221 | 114900 | 1723739500 | 38300 | 38300 | 38300 | 38300 | 5 |
| 433 | 20240221 | 114800 | 1723548000 | 38300 | 38300 | 38300 | 38300 | 44 |
| 434 | 20240221 | 114700 | 1721862800 | 38300 | 38300 | 38300 | 38300 | 1 |
| 435 | 20240221 | 114600 | 1721824500 | 38300 | 38300 | 38300 | 38300 | 5 |
| 436 | 20240221 | 114500 | 1721633000 | 38250 | 38300 | 38300 | 38250 | 30 |
| 437 | 20240221 | 114400 | 1720484200 | 38300 | 38300 | 38300 | 38300 | 45 |
| 438 | 20240221 | 114300 | 1718760700 | 38200 | 38300 | 38300 | 38200 | 82 |
| 439 | 20240221 | 114200 | 1715626600 | 38350 | 38250 | 38350 | 38250 | 444 |
| 440 | 20240221 | 114100 | 1698632500 | 38350 | 38350 | 38400 | 38300 | 203 |
| 441 | 20240221 | 114000 | 1690850450 | 38350 | 38350 | 38350 | 38350 | 1 |
| 442 | 20240221 | 113900 | 1690812100 | 38350 | 38350 | 38350 | 38350 | 28 |
| 443 | 20240221 | 113800 | 1689738300 | 38350 | 38300 | 38350 | 38300 | 37 |
| 444 | 20240221 | 113700 | 1688320600 | 38350 | 38350 | 38350 | 38350 | 148 |
| 445 | 20240221 | 113600 | 1682644800 | 38350 | 38400 | 38400 | 38350 | 64 |
| 446 | 20240221 | 113500 | 1680188850 | 38350 | 38400 | 38400 | 38350 | 216 |
| 447 | 20240221 | 113400 | 1671895750 | 38400 | 38400 | 38400 | 38400 | 10 |
| 448 | 20240221 | 113300 | 1671511750 | 38400 | 38400 | 38400 | 38350 | 210 |
| 449 | 20240221 | 113200 | 1663451150 | 38350 | 38400 | 38400 | 38350 | 44 |
| 450 | 20240221 | 113100 | 1661761600 | 38400 | 38400 | 38400 | 38400 | 5 |
| 451 | 20240221 | 113000 | 1661569600 | 38350 | 38450 | 38450 | 38350 | 1174 |
| 452 | 20240221 | 112900 | 1616485950 | 38400 | 38450 | 38450 | 38400 | 3 |
| 453 | 20240221 | 112800 | 1616370650 | 38450 | 38300 | 38450 | 38250 | 818 |
| 454 | 20240221 | 112700 | 1584969400 | 38350 | 38350 | 38350 | 38350 | 26 |
| 455 | 20240221 | 112600 | 1583972300 | 38350 | 38300 | 38350 | 38250 | 58 |
| 456 | 20240221 | 112500 | 1581752600 | 38300 | 38250 | 38300 | 38150 | 536 |
| 457 | 20240221 | 112400 | 1561262750 | 38300 | 38350 | 38400 | 38300 | 163 |
| 458 | 20240221 | 112300 | 1555014950 | 38350 | 38400 | 38400 | 38350 | 39 |
| 459 | 20240221 | 112200 | 1553519050 | 38400 | 38400 | 38400 | 38400 | 74 |
| 460 | 20240221 | 112100 | 1550677450 | 38400 | 38300 | 38400 | 38250 | 785 |
| 461 | 20240221 | 112000 | 1520565700 | 38250 | 38300 | 38350 | 38250 | 154 |
| 462 | 20240221 | 111900 | 1514668900 | 38350 | 38350 | 38350 | 38300 | 5 |
| 463 | 20240221 | 111800 | 1514477200 | 38350 | 38350 | 38350 | 38350 | 39 |
| 464 | 20240221 | 111700 | 1512981550 | 38350 | 38300 | 38350 | 38300 | 6 |
| 465 | 20240221 | 111600 | 1512751700 | 38250 | 38350 | 38350 | 38250 | 474 |
| 466 | 20240221 | 111500 | 1494590400 | 38350 | 38300 | 38350 | 38300 | 33 |
| 467 | 20240221 | 111400 | 1493324900 | 38350 | 38350 | 38350 | 38300 | 167 |
| 468 | 20240221 | 111300 | 1486922950 | 38350 | 38350 | 38350 | 38350 | 416 |
| 469 | 20240221 | 111200 | 1470969350 | 38350 | 38350 | 38350 | 38350 | 151 |
| 470 | 20240221 | 111100 | 1465178500 | 38300 | 38350 | 38350 | 38300 | 133 |
| 471 | 20240221 | 111000 | 1460083550 | 38350 | 38350 | 38350 | 38300 | 74 |
| 472 | 20240221 | 110900 | 1457245700 | 38350 | 38350 | 38350 | 38350 | 27 |
| 473 | 20240221 | 110800 | 1456210250 | 38300 | 38250 | 38350 | 38250 | 287 |
| 474 | 20240221 | 110700 | 1445223900 | 38300 | 38250 | 38300 | 38250 | 45 |
| 475 | 20240221 | 110600 | 1443501950 | 38300 | 38300 | 38300 | 38250 | 58 |
| 476 | 20240221 | 110500 | 1441280600 | 38300 | 38300 | 38300 | 38300 | 43 |
| 477 | 20240221 | 110400 | 1439633700 | 38300 | 38300 | 38350 | 38300 | 163 |
| 478 | 20240221 | 110300 | 1433389150 | 38300 | 38300 | 38350 | 38300 | 456 |
| 479 | 20240221 | 110200 | 1415912400 | 38300 | 38250 | 38300 | 38250 | 223 |
| 480 | 20240221 | 110100 | 1407371750 | 38250 | 38250 | 38250 | 38250 | 113 |
| 481 | 20240221 | 110000 | 1403049500 | 38250 | 38300 | 38300 | 38250 | 64 |
| 482 | 20240221 | 105900 | 1400599400 | 38300 | 38300 | 38300 | 38250 | 50 |
| 483 | 20240221 | 105800 | 1398684650 | 38250 | 38300 | 38300 | 38250 | 170 |
| 484 | 20240221 | 105700 | 1392177650 | 38300 | 38300 | 38300 | 38250 | 434 |
| 485 | 20240221 | 105600 | 1375555550 | 38250 | 38200 | 38250 | 38200 | 24 |
| 486 | 20240221 | 105500 | 1374638000 | 38200 | 38250 | 38250 | 38200 | 11 |
| 487 | 20240221 | 105400 | 1374217700 | 38200 | 38200 | 38250 | 38200 | 330 |
| 488 | 20240221 | 105300 | 1361611450 | 38200 | 38200 | 38200 | 38200 | 26 |
| 489 | 20240221 | 105200 | 1360618250 | 38200 | 38200 | 38200 | 38200 | 6 |
| 490 | 20240221 | 105100 | 1360389050 | 38200 | 38150 | 38200 | 38150 | 179 |
| 491 | 20240221 | 105000 | 1353558250 | 38200 | 38150 | 38200 | 38150 | 3 |
| 492 | 20240221 | 104900 | 1353443750 | 38200 | 38200 | 38200 | 38200 | 29 |
| 493 | 20240221 | 104800 | 1352335950 | 38200 | 38300 | 38300 | 38050 | 1314 |
| 494 | 20240221 | 104700 | 1302291650 | 38300 | 38250 | 38300 | 38250 | 617 |
| 495 | 20240221 | 104600 | 1278664800 | 38250 | 38100 | 38250 | 38100 | 3725 |
| 496 | 20240221 | 104500 | 1136360600 | 38200 | 38100 | 38200 | 38100 | 1438 |
| 497 | 20240221 | 104400 | 1081507450 | 38100 | 38050 | 38100 | 38050 | 175 |
| 498 | 20240221 | 104300 | 1074845600 | 38050 | 38050 | 38100 | 38050 | 244 |
| 499 | 20240221 | 104200 | 1065549600 | 38050 | 38050 | 38100 | 38050 | 120 |
| 500 | 20240221 | 104100 | 1060981250 | 38100 | 38050 | 38100 | 38050 | 25 |
| 501 | 20240221 | 104000 | 1060028950 | 38050 | 38050 | 38100 | 38050 | 32 |
| 502 | 20240221 | 103900 | 1058811100 | 38100 | 38100 | 38100 | 38050 | 43 |
| 503 | 20240221 | 103800 | 1057173250 | 38100 | 38050 | 38100 | 38050 | 212 |
| 504 | 20240221 | 103700 | 1049102200 | 38100 | 38100 | 38100 | 38100 | 20 |
| 505 | 20240221 | 103600 | 1048340200 | 38100 | 38100 | 38150 | 38100 | 942 |
| 506 | 20240221 | 103500 | 1012449300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 507 | 20240221 | 103400 | 1012449300 | 38200 | 38150 | 38200 | 38100 | 422 |
| 508 | 20240221 | 103300 | 996364600 | 38150 | 38150 | 38200 | 38150 | 76 |
| 509 | 20240221 | 103200 | 993463900 | 38150 | 38200 | 38200 | 38150 | 708 |
| 510 | 20240221 | 103100 | 966453550 | 38200 | 38250 | 38250 | 38200 | 185 |
| 511 | 20240221 | 103000 | 959386300 | 38250 | 38200 | 38250 | 38200 | 138 |
| 512 | 20240221 | 102900 | 954107850 | 38200 | 38250 | 38250 | 38200 | 74 |
| 513 | 20240221 | 102800 | 951278450 | 38150 | 38150 | 38250 | 38150 | 169 |
| 514 | 20240221 | 102700 | 944819350 | 38250 | 38150 | 38250 | 38150 | 1022 |
| 515 | 20240221 | 102600 | 905789750 | 38150 | 37950 | 38150 | 37950 | 164 |
| 516 | 20240221 | 102500 | 899541350 | 37950 | 38000 | 38000 | 37950 | 30 |
| 517 | 20240221 | 102400 | 898401700 | 38050 | 37950 | 38050 | 37950 | 100 |
| 518 | 20240221 | 102300 | 894604550 | 37950 | 37900 | 37950 | 37850 | 113 |
| 519 | 20240221 | 102200 | 890321200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 520 | 20240221 | 102100 | 890321200 | 37900 | 37900 | 37950 | 37850 | 133 |
| 521 | 20240221 | 102000 | 885280750 | 37950 | 37950 | 37950 | 37950 | 49 |
| 522 | 20240221 | 101900 | 883421200 | 37950 | 38050 | 38050 | 37950 | 91 |
| 523 | 20240221 | 101800 | 879963550 | 38050 | 37950 | 38050 | 37950 | 82 |
| 524 | 20240221 | 101700 | 876847150 | 37950 | 38000 | 38000 | 37950 | 121 |
| 525 | 20240221 | 101600 | 872251750 | 38000 | 38000 | 38000 | 38000 | 1 |
| 526 | 20240221 | 101500 | 872213750 | 38050 | 38050 | 38050 | 38000 | 37 |
| 527 | 20240221 | 101400 | 870806000 | 38050 | 38000 | 38050 | 38000 | 3 |
| 528 | 20240221 | 101300 | 870691950 | 38050 | 38000 | 38100 | 37950 | 23 |
| 529 | 20240221 | 101200 | 869817050 | 38000 | 38050 | 38100 | 38000 | 34 |
| 530 | 20240221 | 101100 | 868523350 | 38050 | 38000 | 38050 | 38000 | 29 |
| 531 | 20240221 | 101000 | 867421100 | 38050 | 38000 | 38050 | 38000 | 17 |
| 532 | 20240221 | 100900 | 866774650 | 38000 | 38000 | 38050 | 38000 | 60 |
| 533 | 20240221 | 100800 | 864492900 | 38050 | 38050 | 38100 | 38000 | 123 |
| 534 | 20240221 | 100700 | 859807950 | 38050 | 38050 | 38100 | 38050 | 25 |
| 535 | 20240221 | 100600 | 858856450 | 38100 | 38100 | 38100 | 38000 | 31 |
| 536 | 20240221 | 100500 | 857675700 | 38100 | 38000 | 38100 | 38000 | 18 |
| 537 | 20240221 | 100400 | 856991400 | 37950 | 38000 | 38000 | 37950 | 110 |
| 538 | 20240221 | 100300 | 852811550 | 37950 | 38000 | 38150 | 37950 | 59 |
| 539 | 20240221 | 100200 | 850568450 | 37950 | 37900 | 38150 | 37900 | 338 |
| 540 | 20240221 | 100100 | 837708150 | 37950 | 37850 | 37950 | 37800 | 159 |
| 541 | 20240221 | 100000 | 831691300 | 37900 | 38050 | 38100 | 37900 | 447 |
| 542 | 20240221 | 095900 | 814727850 | 38050 | 38100 | 38150 | 37950 | 409 |
| 543 | 20240221 | 095800 | 799178350 | 38100 | 38050 | 38100 | 38050 | 28 |
| 544 | 20240221 | 095700 | 798111700 | 38100 | 38100 | 38100 | 38050 | 40 |
| 545 | 20240221 | 095600 | 796588000 | 38000 | 38050 | 38050 | 38000 | 61 |
| 546 | 20240221 | 095500 | 794269700 | 38050 | 38100 | 38100 | 38050 | 47 |
| 547 | 20240221 | 095400 | 792480300 | 38100 | 38150 | 38150 | 38100 | 121 |
| 548 | 20240221 | 095300 | 787868300 | 38150 | 38050 | 38150 | 38050 | 225 |
| 549 | 20240221 | 095200 | 779293000 | 38050 | 38000 | 38050 | 38000 | 191 |
| 550 | 20240221 | 095100 | 772033250 | 38000 | 38000 | 38000 | 38000 | 68 |
| 551 | 20240221 | 095000 | 769449250 | 37950 | 37950 | 37950 | 37950 | 23 |
| 552 | 20240221 | 094900 | 768576400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 553 | 20240221 | 094800 | 768576400 | 38000 | 38000 | 38000 | 37850 | 50 |
| 554 | 20240221 | 094700 | 766676550 | 37850 | 37950 | 38000 | 37850 | 540 |
| 555 | 20240221 | 094600 | 746204900 | 37950 | 37950 | 38000 | 37950 | 11 |
| 556 | 20240221 | 094500 | 745787350 | 38000 | 38050 | 38050 | 37950 | 529 |
| 557 | 20240221 | 094400 | 725704150 | 38000 | 37950 | 38050 | 37900 | 220 |
| 558 | 20240221 | 094300 | 717348050 | 37950 | 37800 | 38000 | 37800 | 551 |
| 559 | 20240221 | 094200 | 696474450 | 37800 | 37800 | 37850 | 37750 | 382 |
| 560 | 20240221 | 094100 | 682033750 | 37800 | 37750 | 37800 | 37750 | 184 |
| 561 | 20240221 | 094000 | 675086450 | 37750 | 37800 | 37800 | 37700 | 178 |
| 562 | 20240221 | 093900 | 668369850 | 37800 | 37800 | 37800 | 37800 | 33 |
| 563 | 20240221 | 093800 | 667122450 | 37750 | 37800 | 37850 | 37700 | 111 |
| 564 | 20240221 | 093700 | 662935900 | 37850 | 37750 | 37850 | 37700 | 69 |
| 565 | 20240221 | 093600 | 660328350 | 37750 | 37800 | 37800 | 37700 | 242 |
| 566 | 20240221 | 093500 | 651192950 | 37850 | 37900 | 38000 | 37850 | 331 |
| 567 | 20240221 | 093400 | 638656750 | 37850 | 37950 | 37950 | 37850 | 7 |
| 568 | 20240221 | 093300 | 638391300 | 37800 | 37850 | 37950 | 37800 | 643 |
| 569 | 20240221 | 093200 | 614031200 | 37850 | 37750 | 37850 | 37650 | 77 |
| 570 | 20240221 | 093100 | 611121300 | 37650 | 37600 | 37700 | 37500 | 467 |
| 571 | 20240221 | 093000 | 593564150 | 37500 | 37600 | 37800 | 37500 | 675 |
| 572 | 20240221 | 092900 | 568198500 | 37650 | 37450 | 37650 | 37350 | 298 |
| 573 | 20240221 | 092800 | 557030800 | 37500 | 37550 | 37550 | 37450 | 104 |
| 574 | 20240221 | 092700 | 553129900 | 37550 | 37400 | 37550 | 37350 | 324 |
| 575 | 20240221 | 092600 | 541011600 | 37400 | 37400 | 37600 | 37400 | 305 |
| 576 | 20240221 | 092500 | 529583200 | 37400 | 37300 | 37500 | 37300 | 854 |
| 577 | 20240221 | 092400 | 497668350 | 37300 | 37550 | 37550 | 37300 | 1755 |
| 578 | 20240221 | 092300 | 431926600 | 37500 | 37550 | 37650 | 37500 | 452 |
| 579 | 20240221 | 092200 | 414969400 | 37600 | 37650 | 37700 | 37600 | 1035 |
| 580 | 20240221 | 092100 | 376005050 | 37650 | 37800 | 37850 | 37600 | 1378 |
| 581 | 20240221 | 092000 | 324039050 | 37850 | 37900 | 37950 | 37850 | 80 |
| 582 | 20240221 | 091900 | 321010250 | 37900 | 38100 | 38150 | 37900 | 1230 |
| 583 | 20240221 | 091800 | 274304800 | 38150 | 38200 | 38200 | 38050 | 185 |
| 584 | 20240221 | 091700 | 267257450 | 38200 | 38200 | 38250 | 38100 | 520 |
| 585 | 20240221 | 091600 | 247404450 | 38250 | 38250 | 38350 | 38250 | 189 |
| 586 | 20240221 | 091500 | 240167250 | 38250 | 38200 | 38300 | 38200 | 980 |
| 587 | 20240221 | 091400 | 202661800 | 38200 | 38100 | 38200 | 38100 | 116 |
| 588 | 20240221 | 091300 | 198235900 | 37950 | 38000 | 38100 | 37950 | 356 |
| 589 | 20240221 | 091200 | 184694300 | 37950 | 37850 | 37950 | 37800 | 252 |
| 590 | 20240221 | 091100 | 175152900 | 37850 | 38000 | 38000 | 37850 | 384 |
| 591 | 20240221 | 091000 | 160615500 | 37900 | 37950 | 38000 | 37900 | 159 |
| 592 | 20240221 | 090900 | 154585500 | 37950 | 38050 | 38050 | 37950 | 495 |
| 593 | 20240221 | 090800 | 135776200 | 38050 | 38050 | 38050 | 38000 | 142 |
| 594 | 20240221 | 090700 | 130378450 | 38050 | 37950 | 38050 | 37950 | 274 |
| 595 | 20240221 | 090600 | 119971050 | 37950 | 38050 | 38050 | 37950 | 56 |
| 596 | 20240221 | 090500 | 117842700 | 38000 | 38000 | 38050 | 37900 | 343 |
| 597 | 20240221 | 090400 | 104809150 | 38100 | 38150 | 38150 | 38000 | 381 |
| 598 | 20240221 | 090300 | 90307900 | 38150 | 38050 | 38200 | 38050 | 426 |
| 599 | 20240221 | 090200 | 74056250 | 38050 | 37850 | 38100 | 37850 | 1249 |
| 600 | 20240221 | 090100 | 26566200 | 37800 | 37800 | 37850 | 37750 | 101 |
| 601 | 20240221 | 090000 | 22752450 | 37750 | 38000 | 38000 | 37750 | 599 |