34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 192100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 12151 |
| 3 | 20240220 | 192000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20240220 | 191900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20240220 | 191800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20240220 | 191700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20240220 | 191600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20240220 | 191500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20240220 | 191400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20240220 | 191300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20240220 | 191200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20240220 | 191100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20240220 | 191000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20240220 | 190900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20240220 | 190800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20240220 | 190700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20240220 | 190600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20240220 | 190500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20240220 | 190400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20240220 | 190300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20240220 | 190200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20240220 | 190100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20240220 | 190000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20240220 | 185900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20240220 | 185800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20240220 | 185700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20240220 | 185600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20240220 | 185500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20240220 | 185400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20240220 | 185300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20240220 | 185200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20240220 | 185100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 12151 |
| 33 | 20240220 | 185000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20240220 | 184900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20240220 | 184800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20240220 | 184700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20240220 | 184600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20240220 | 184500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20240220 | 184400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20240220 | 184300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20240220 | 184200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20240220 | 184100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20240220 | 184000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20240220 | 183900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20240220 | 183800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20240220 | 183700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20240220 | 183600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20240220 | 183500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20240220 | 183400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20240220 | 183300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20240220 | 183200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20240220 | 183100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20240220 | 183000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20240220 | 182900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20240220 | 182800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20240220 | 182700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20240220 | 182600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20240220 | 182500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20240220 | 182400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20240220 | 182300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20240220 | 182200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20240220 | 182100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 12151 |
| 63 | 20240220 | 182000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20240220 | 181900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20240220 | 181800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20240220 | 181700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20240220 | 181600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20240220 | 181500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20240220 | 181400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20240220 | 181300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20240220 | 181200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20240220 | 181100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20240220 | 181000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20240220 | 180900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20240220 | 180800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20240220 | 180700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20240220 | 180600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20240220 | 180500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20240220 | 180400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20240220 | 180300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20240220 | 180200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20240220 | 180100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20240220 | 180000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20240220 | 175900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20240220 | 175800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20240220 | 175700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20240220 | 175600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20240220 | 175500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20240220 | 175400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20240220 | 175300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20240220 | 175200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20240220 | 175100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 12151 |
| 93 | 20240220 | 175000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20240220 | 174900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20240220 | 174800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20240220 | 174700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20240220 | 174600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20240220 | 174500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20240220 | 174400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20240220 | 174300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20240220 | 174200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20240220 | 174100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20240220 | 174000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20240220 | 173900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20240220 | 173800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20240220 | 173700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20240220 | 173600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20240220 | 173500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20240220 | 173400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20240220 | 173300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20240220 | 173200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20240220 | 173100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20240220 | 173000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20240220 | 172900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20240220 | 172800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20240220 | 172700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20240220 | 172600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20240220 | 172500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20240220 | 172400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20240220 | 172300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20240220 | 172200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20240220 | 172100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 12151 |
| 123 | 20240220 | 172000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20240220 | 171900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20240220 | 171800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20240220 | 171700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20240220 | 171600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20240220 | 171500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20240220 | 171400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20240220 | 171300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20240220 | 171200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20240220 | 171100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20240220 | 171000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20240220 | 170900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20240220 | 170800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20240220 | 170700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20240220 | 170600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20240220 | 170500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20240220 | 170400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20240220 | 170300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20240220 | 170200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20240220 | 170100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20240220 | 170000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20240220 | 165900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20240220 | 165800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20240220 | 165700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20240220 | 165600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20240220 | 165500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20240220 | 165400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20240220 | 165300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20240220 | 165200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20240220 | 165100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 12151 |
| 153 | 20240220 | 165000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20240220 | 164900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20240220 | 164800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20240220 | 164700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20240220 | 164600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20240220 | 164500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20240220 | 164400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20240220 | 164300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20240220 | 164200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20240220 | 164100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20240220 | 164000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20240220 | 163900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20240220 | 163800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20240220 | 163700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20240220 | 163600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20240220 | 163500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20240220 | 163400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20240220 | 163300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20240220 | 163200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20240220 | 163100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20240220 | 163000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20240220 | 162900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20240220 | 162800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20240220 | 162700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20240220 | 162600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20240220 | 162500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20240220 | 162400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20240220 | 162300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20240220 | 162200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20240220 | 162100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 12151 |
| 183 | 20240220 | 162000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20240220 | 161900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20240220 | 161800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20240220 | 161700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20240220 | 161600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20240220 | 161500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20240220 | 161400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20240220 | 161300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20240220 | 161200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20240220 | 161100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20240220 | 161000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20240220 | 160900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20240220 | 160800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20240220 | 160700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20240220 | 160600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20240220 | 160500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20240220 | 160400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20240220 | 160300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20240220 | 160200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20240220 | 160100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20240220 | 160000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20240220 | 155900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20240220 | 155800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20240220 | 155700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20240220 | 155600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20240220 | 155500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20240220 | 155400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20240220 | 155300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20240220 | 155200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20240220 | 155100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 12151 |
| 213 | 20240220 | 155000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20240220 | 154900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20240220 | 154800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20240220 | 154700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20240220 | 154600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20240220 | 154500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20240220 | 154400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20240220 | 154300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20240220 | 154200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20240220 | 154100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20240220 | 154000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20240220 | 153900 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20240220 | 153800 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20240220 | 153700 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20240220 | 153600 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20240220 | 153500 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20240220 | 153400 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20240220 | 153300 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20240220 | 153200 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20240220 | 153100 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20240220 | 153000 | 27078527000 | 34000 | 34000 | 34000 | 34000 | 12151 |
| 234 | 20240220 | 152900 | 26665393000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 235 | 20240220 | 152800 | 26665393000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 236 | 20240220 | 152700 | 26665393000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 237 | 20240220 | 152600 | 26665393000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 238 | 20240220 | 152500 | 26665393000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 239 | 20240220 | 152400 | 26665393000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 240 | 20240220 | 152300 | 26665393000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 241 | 20240220 | 152200 | 26665393000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 242 | 20240220 | 152100 | 26665393000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 243 | 20240220 | 152000 | 26665393000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 244 | 20240220 | 151900 | 26665393000 | 33950 | 33950 | 34000 | 33950 | 407 |
| 245 | 20240220 | 151800 | 26651566150 | 33950 | 34100 | 34100 | 33950 | 1315 |
| 246 | 20240220 | 151700 | 26606823400 | 34050 | 34050 | 34050 | 34000 | 1074 |
| 247 | 20240220 | 151600 | 26570266850 | 34000 | 34050 | 34050 | 34000 | 1033 |
| 248 | 20240220 | 151500 | 26535103000 | 34050 | 34100 | 34100 | 34000 | 1423 |
| 249 | 20240220 | 151400 | 26486623250 | 34050 | 34050 | 34100 | 34050 | 670 |
| 250 | 20240220 | 151300 | 26463789250 | 34050 | 34050 | 34100 | 34000 | 946 |
| 251 | 20240220 | 151200 | 26431564050 | 34100 | 34000 | 34100 | 33950 | 936 |
| 252 | 20240220 | 151100 | 26399727000 | 34000 | 34000 | 34100 | 34000 | 4264 |
| 253 | 20240220 | 151000 | 26254565700 | 34000 | 34000 | 34050 | 34000 | 569 |
| 254 | 20240220 | 150900 | 26235205400 | 34050 | 33950 | 34050 | 33950 | 449 |
| 255 | 20240220 | 150800 | 26219923250 | 34000 | 34000 | 34050 | 34000 | 1312 |
| 256 | 20240220 | 150700 | 26175315150 | 34000 | 34000 | 34050 | 34000 | 1136 |
| 257 | 20240220 | 150600 | 26136639150 | 34000 | 33900 | 34000 | 33850 | 5113 |
| 258 | 20240220 | 150500 | 25962967050 | 33900 | 33850 | 33900 | 33850 | 2555 |
| 259 | 20240220 | 150400 | 25876359700 | 33850 | 33900 | 33900 | 33800 | 567 |
| 260 | 20240220 | 150300 | 25857158650 | 33900 | 33800 | 33900 | 33800 | 580 |
| 261 | 20240220 | 150200 | 25837516600 | 33800 | 33850 | 33850 | 33800 | 489 |
| 262 | 20240220 | 150100 | 25820964650 | 33850 | 33850 | 33900 | 33850 | 743 |
| 263 | 20240220 | 150000 | 25795797100 | 33850 | 33850 | 33900 | 33800 | 880 |
| 264 | 20240220 | 145900 | 25766010100 | 33800 | 33900 | 33900 | 33800 | 723 |
| 265 | 20240220 | 145800 | 25741537650 | 33850 | 33800 | 33850 | 33800 | 619 |
| 266 | 20240220 | 145700 | 25720592650 | 33800 | 33800 | 33850 | 33800 | 2205 |
| 267 | 20240220 | 145600 | 25646022100 | 33800 | 33800 | 33850 | 33800 | 1441 |
| 268 | 20240220 | 145500 | 25597254700 | 33800 | 33850 | 33900 | 33800 | 899 |
| 269 | 20240220 | 145400 | 25566835050 | 33850 | 33800 | 33900 | 33800 | 2374 |
| 270 | 20240220 | 145300 | 25486484650 | 33800 | 33800 | 33850 | 33800 | 525 |
| 271 | 20240220 | 145200 | 25468720650 | 33850 | 33800 | 33850 | 33750 | 730 |
| 272 | 20240220 | 145100 | 25444026100 | 33800 | 33800 | 33850 | 33800 | 650 |
| 273 | 20240220 | 145000 | 25422043150 | 33850 | 33750 | 33850 | 33750 | 894 |
| 274 | 20240220 | 144900 | 25391820650 | 33750 | 33750 | 33800 | 33750 | 674 |
| 275 | 20240220 | 144800 | 25369055950 | 33750 | 33700 | 33800 | 33700 | 333 |
| 276 | 20240220 | 144700 | 25357802800 | 33700 | 33750 | 33800 | 33700 | 646 |
| 277 | 20240220 | 144600 | 25335992600 | 33700 | 33700 | 33750 | 33650 | 446 |
| 278 | 20240220 | 144500 | 25320953950 | 33700 | 33750 | 33800 | 33650 | 670 |
| 279 | 20240220 | 144400 | 25298353750 | 33750 | 33750 | 33800 | 33700 | 616 |
| 280 | 20240220 | 144300 | 25277546050 | 33750 | 33750 | 33800 | 33700 | 443 |
| 281 | 20240220 | 144200 | 25262589950 | 33750 | 33800 | 33850 | 33700 | 2564 |
| 282 | 20240220 | 144100 | 25176017100 | 33800 | 33750 | 33850 | 33750 | 568 |
| 283 | 20240220 | 144000 | 25156820600 | 33750 | 33700 | 33800 | 33700 | 378 |
| 284 | 20240220 | 143900 | 25144064000 | 33700 | 33700 | 33800 | 33700 | 296 |
| 285 | 20240220 | 143800 | 25134066550 | 33750 | 33750 | 33800 | 33700 | 501 |
| 286 | 20240220 | 143700 | 25117153000 | 33750 | 33750 | 33800 | 33700 | 404 |
| 287 | 20240220 | 143600 | 25103511350 | 33750 | 33750 | 33800 | 33700 | 383 |
| 288 | 20240220 | 143500 | 25090587550 | 33750 | 33750 | 33750 | 33650 | 440 |
| 289 | 20240220 | 143400 | 25075753750 | 33700 | 33700 | 33750 | 33650 | 336 |
| 290 | 20240220 | 143300 | 25064421400 | 33650 | 33700 | 33700 | 33650 | 531 |
| 291 | 20240220 | 143200 | 25046527800 | 33650 | 33600 | 33700 | 33600 | 168 |
| 292 | 20240220 | 143100 | 25040873850 | 33650 | 33700 | 33700 | 33500 | 4026 |
| 293 | 20240220 | 143000 | 24905822100 | 33650 | 33650 | 33700 | 33600 | 609 |
| 294 | 20240220 | 142900 | 24885324300 | 33600 | 33550 | 33650 | 33550 | 1155 |
| 295 | 20240220 | 142800 | 24846515350 | 33600 | 33600 | 33600 | 33550 | 381 |
| 296 | 20240220 | 142700 | 24833719700 | 33550 | 33600 | 33600 | 33500 | 584 |
| 297 | 20240220 | 142600 | 24814109900 | 33550 | 33600 | 33600 | 33550 | 475 |
| 298 | 20240220 | 142500 | 24798164450 | 33600 | 33600 | 33650 | 33550 | 559 |
| 299 | 20240220 | 142400 | 24779393450 | 33600 | 33550 | 33600 | 33550 | 357 |
| 300 | 20240220 | 142300 | 24767400500 | 33500 | 33550 | 33650 | 33500 | 749 |
| 301 | 20240220 | 142200 | 24742275550 | 33550 | 33550 | 33650 | 33500 | 698 |
| 302 | 20240220 | 142100 | 24718824000 | 33600 | 33550 | 33600 | 33500 | 1340 |
| 303 | 20240220 | 142000 | 24673872950 | 33500 | 33500 | 33550 | 33450 | 1020 |
| 304 | 20240220 | 141900 | 24639693000 | 33500 | 33500 | 33550 | 33450 | 1315 |
| 305 | 20240220 | 141800 | 24595638850 | 33500 | 33550 | 33600 | 33450 | 1382 |
| 306 | 20240220 | 141700 | 24549319850 | 33600 | 33550 | 33600 | 33500 | 1766 |
| 307 | 20240220 | 141600 | 24490122300 | 33500 | 33600 | 33600 | 33450 | 2797 |
| 308 | 20240220 | 141500 | 24396512900 | 33500 | 33650 | 33650 | 33450 | 3897 |
| 309 | 20240220 | 141400 | 24265773100 | 33700 | 33750 | 33800 | 33650 | 712 |
| 310 | 20240220 | 141300 | 24241777900 | 33750 | 33650 | 33750 | 33650 | 2295 |
| 311 | 20240220 | 141200 | 24164394000 | 33650 | 33550 | 33650 | 33500 | 1172 |
| 312 | 20240220 | 141100 | 24125026250 | 33550 | 33500 | 33600 | 33450 | 845 |
| 313 | 20240220 | 141000 | 24096731750 | 33500 | 33450 | 33550 | 33450 | 833 |
| 314 | 20240220 | 140900 | 24068845550 | 33400 | 33650 | 33650 | 33400 | 11471 |
| 315 | 20240220 | 140800 | 23684449650 | 33600 | 33600 | 33700 | 33600 | 909 |
| 316 | 20240220 | 140700 | 23653878650 | 33700 | 33700 | 33700 | 33600 | 3830 |
| 317 | 20240220 | 140600 | 23525056000 | 33650 | 33700 | 33850 | 33650 | 1549 |
| 318 | 20240220 | 140500 | 23472849800 | 33800 | 33750 | 33850 | 33700 | 3087 |
| 319 | 20240220 | 140400 | 23368706750 | 33750 | 33900 | 33900 | 33750 | 3186 |
| 320 | 20240220 | 140300 | 23260984450 | 33900 | 33850 | 33900 | 33850 | 507 |
| 321 | 20240220 | 140200 | 23243809300 | 33900 | 33850 | 33900 | 33850 | 392 |
| 322 | 20240220 | 140100 | 23230526450 | 33900 | 33900 | 33900 | 33850 | 189 |
| 323 | 20240220 | 140000 | 23224124000 | 33850 | 33850 | 33900 | 33850 | 651 |
| 324 | 20240220 | 135900 | 23202077350 | 33900 | 33800 | 33900 | 33800 | 396 |
| 325 | 20240220 | 135800 | 23188673400 | 33800 | 33850 | 33900 | 33800 | 182 |
| 326 | 20240220 | 135700 | 23182512650 | 33800 | 33850 | 33900 | 33800 | 436 |
| 327 | 20240220 | 135600 | 23167764300 | 33850 | 33850 | 33900 | 33800 | 389 |
| 328 | 20240220 | 135500 | 23154595950 | 33850 | 33850 | 33900 | 33850 | 120 |
| 329 | 20240220 | 135400 | 23150529250 | 33900 | 33900 | 33950 | 33800 | 536 |
| 330 | 20240220 | 135300 | 23132366650 | 33900 | 33900 | 33900 | 33850 | 692 |
| 331 | 20240220 | 135200 | 23108920950 | 33900 | 33900 | 33950 | 33850 | 236 |
| 332 | 20240220 | 135100 | 23100925700 | 33900 | 33900 | 33950 | 33850 | 1659 |
| 333 | 20240220 | 135000 | 23044678000 | 33900 | 33900 | 33950 | 33900 | 161 |
| 334 | 20240220 | 134900 | 23039213450 | 33950 | 33950 | 33950 | 33900 | 798 |
| 335 | 20240220 | 134800 | 23012133050 | 33900 | 33950 | 33950 | 33900 | 279 |
| 336 | 20240220 | 134700 | 23002661900 | 33950 | 33950 | 33950 | 33900 | 327 |
| 337 | 20240220 | 134600 | 22991561050 | 33950 | 33850 | 33950 | 33850 | 299 |
| 338 | 20240220 | 134500 | 22981422650 | 33900 | 33850 | 33950 | 33850 | 484 |
| 339 | 20240220 | 134400 | 22965011850 | 33900 | 33850 | 33900 | 33850 | 174 |
| 340 | 20240220 | 134300 | 22959114200 | 33900 | 33950 | 33950 | 33850 | 223 |
| 341 | 20240220 | 134200 | 22951556350 | 33900 | 33900 | 33900 | 33850 | 258 |
| 342 | 20240220 | 134100 | 22942813050 | 33850 | 33850 | 33900 | 33800 | 527 |
| 343 | 20240220 | 134000 | 22924969100 | 33900 | 33850 | 33900 | 33800 | 689 |
| 344 | 20240220 | 133900 | 22901643750 | 33900 | 33850 | 33900 | 33850 | 500 |
| 345 | 20240220 | 133800 | 22884710900 | 33850 | 33950 | 33950 | 33850 | 624 |
| 346 | 20240220 | 133700 | 22863566050 | 33900 | 33950 | 33950 | 33900 | 316 |
| 347 | 20240220 | 133600 | 22852838800 | 33900 | 33950 | 33950 | 33900 | 337 |
| 348 | 20240220 | 133500 | 22841410250 | 33900 | 33950 | 33950 | 33900 | 368 |
| 349 | 20240220 | 133400 | 22828929850 | 33950 | 33950 | 33950 | 33900 | 122 |
| 350 | 20240220 | 133300 | 22824790850 | 33900 | 33950 | 33950 | 33900 | 114 |
| 351 | 20240220 | 133200 | 22820921150 | 33900 | 33950 | 33950 | 33900 | 161 |
| 352 | 20240220 | 133100 | 22815457800 | 33900 | 33950 | 33950 | 33850 | 205 |
| 353 | 20240220 | 133000 | 22808508000 | 33900 | 33900 | 33950 | 33850 | 531 |
| 354 | 20240220 | 132900 | 22790517650 | 33900 | 33900 | 33950 | 33850 | 1865 |
| 355 | 20240220 | 132800 | 22727335100 | 33900 | 34000 | 34000 | 33900 | 506 |
| 356 | 20240220 | 132700 | 22710153450 | 34000 | 34000 | 34000 | 33950 | 87 |
| 357 | 20240220 | 132600 | 22707197000 | 33950 | 34050 | 34050 | 33950 | 916 |
| 358 | 20240220 | 132500 | 22676057100 | 34050 | 34000 | 34050 | 34000 | 158 |
| 359 | 20240220 | 132400 | 22670679900 | 34000 | 34000 | 34050 | 33950 | 126 |
| 360 | 20240220 | 132300 | 22666395100 | 34000 | 34000 | 34050 | 34000 | 394 |
| 361 | 20240220 | 132200 | 22652997300 | 34000 | 33950 | 34000 | 33950 | 1329 |
| 362 | 20240220 | 132100 | 22607816200 | 34000 | 33950 | 34000 | 33900 | 407 |
| 363 | 20240220 | 132000 | 22593992950 | 33950 | 34000 | 34000 | 33950 | 74 |
| 364 | 20240220 | 131900 | 22591478050 | 33950 | 34000 | 34000 | 33950 | 278 |
| 365 | 20240220 | 131800 | 22582028550 | 34000 | 34050 | 34050 | 33950 | 1030 |
| 366 | 20240220 | 131700 | 22547007400 | 34000 | 34000 | 34050 | 33950 | 476 |
| 367 | 20240220 | 131600 | 22530823750 | 34000 | 33900 | 34000 | 33850 | 1274 |
| 368 | 20240220 | 131500 | 22487552050 | 33900 | 33850 | 33900 | 33800 | 1144 |
| 369 | 20240220 | 131400 | 22448862950 | 33850 | 33850 | 33900 | 33800 | 617 |
| 370 | 20240220 | 131300 | 22427978900 | 33900 | 33900 | 33900 | 33850 | 152 |
| 371 | 20240220 | 131200 | 22422829000 | 33950 | 33900 | 33950 | 33900 | 237 |
| 372 | 20240220 | 131100 | 22414788400 | 33950 | 33900 | 33950 | 33900 | 112 |
| 373 | 20240220 | 131000 | 22410988900 | 33950 | 33800 | 33950 | 33800 | 800 |
| 374 | 20240220 | 130900 | 22383917000 | 33800 | 33900 | 33900 | 33800 | 238 |
| 375 | 20240220 | 130800 | 22375863300 | 33900 | 33900 | 33950 | 33900 | 66 |
| 376 | 20240220 | 130700 | 22373623800 | 33950 | 33950 | 33950 | 33900 | 372 |
| 377 | 20240220 | 130600 | 22361011050 | 33950 | 34000 | 34000 | 33900 | 78 |
| 378 | 20240220 | 130500 | 22358360700 | 34000 | 33950 | 34050 | 33950 | 7219 |
| 379 | 20240220 | 130400 | 22112868650 | 33900 | 33900 | 33950 | 33850 | 346 |
| 380 | 20240220 | 130300 | 22101135050 | 33900 | 33950 | 33950 | 33900 | 1021 |
| 381 | 20240220 | 130200 | 22066520600 | 33950 | 34000 | 34000 | 33800 | 398 |
| 382 | 20240220 | 130100 | 22053034800 | 33950 | 33950 | 34000 | 33950 | 134 |
| 383 | 20240220 | 130000 | 22048481800 | 33950 | 33900 | 33950 | 33850 | 889 |
| 384 | 20240220 | 125900 | 22018310150 | 33900 | 33950 | 33950 | 33900 | 84 |
| 385 | 20240220 | 125800 | 22015459200 | 33850 | 33900 | 33950 | 33800 | 1016 |
| 386 | 20240220 | 125700 | 21981049950 | 33900 | 33900 | 33900 | 33850 | 637 |
| 387 | 20240220 | 125600 | 21959458350 | 33900 | 33850 | 33900 | 33800 | 514 |
| 388 | 20240220 | 125500 | 21942058400 | 33750 | 33750 | 33850 | 33750 | 742 |
| 389 | 20240220 | 125400 | 21916989350 | 33750 | 33700 | 33850 | 33700 | 879 |
| 390 | 20240220 | 125300 | 21887315100 | 33700 | 33750 | 33850 | 33700 | 1875 |
| 391 | 20240220 | 125200 | 21824032650 | 33750 | 33800 | 33850 | 33750 | 679 |
| 392 | 20240220 | 125100 | 21801090800 | 33800 | 33800 | 33850 | 33750 | 704 |
| 393 | 20240220 | 125000 | 21777290500 | 33750 | 33850 | 33850 | 33750 | 3197 |
| 394 | 20240220 | 124900 | 21669240100 | 33850 | 33850 | 33850 | 33800 | 2903 |
| 395 | 20240220 | 124800 | 21571074400 | 33900 | 33900 | 33900 | 33850 | 1755 |
| 396 | 20240220 | 124700 | 21511661450 | 33850 | 33950 | 33950 | 33850 | 332 |
| 397 | 20240220 | 124600 | 21500409200 | 33950 | 33900 | 33950 | 33850 | 403 |
| 398 | 20240220 | 124500 | 21486745750 | 33900 | 33950 | 33950 | 33850 | 1197 |
| 399 | 20240220 | 124400 | 21446156600 | 33950 | 33900 | 33950 | 33900 | 54 |
| 400 | 20240220 | 124300 | 21444323950 | 33900 | 33950 | 33950 | 33900 | 1252 |
| 401 | 20240220 | 124200 | 21401869350 | 33900 | 33900 | 33950 | 33900 | 3089 |
| 402 | 20240220 | 124100 | 21297149250 | 33950 | 33950 | 33950 | 33900 | 117 |
| 403 | 20240220 | 124000 | 21293177850 | 33950 | 33900 | 33950 | 33900 | 95 |
| 404 | 20240220 | 123900 | 21289953500 | 33900 | 33950 | 33950 | 33900 | 82 |
| 405 | 20240220 | 123800 | 21287170150 | 33950 | 34000 | 34000 | 33950 | 239 |
| 406 | 20240220 | 123700 | 21279055750 | 34000 | 34000 | 34000 | 33950 | 366 |
| 407 | 20240220 | 123600 | 21266623950 | 34000 | 34000 | 34000 | 34000 | 109 |
| 408 | 20240220 | 123500 | 21262917950 | 33950 | 33950 | 34000 | 33900 | 371 |
| 409 | 20240220 | 123400 | 21250321100 | 33950 | 33950 | 33950 | 33900 | 338 |
| 410 | 20240220 | 123300 | 21238853950 | 33950 | 33950 | 33950 | 33900 | 220 |
| 411 | 20240220 | 123200 | 21231386750 | 33950 | 34000 | 34000 | 33950 | 141 |
| 412 | 20240220 | 123100 | 21226596300 | 34000 | 34000 | 34000 | 33950 | 528 |
| 413 | 20240220 | 123000 | 21208666350 | 33950 | 34000 | 34000 | 33950 | 81 |
| 414 | 20240220 | 122900 | 21205914000 | 34000 | 33950 | 34000 | 33950 | 365 |
| 415 | 20240220 | 122800 | 21193521600 | 33950 | 33950 | 34050 | 33950 | 293 |
| 416 | 20240220 | 122700 | 21183561150 | 33950 | 34050 | 34050 | 33950 | 51 |
| 417 | 20240220 | 122600 | 21181826500 | 34000 | 34050 | 34050 | 34000 | 221 |
| 418 | 20240220 | 122500 | 21174308100 | 34050 | 34000 | 34050 | 34000 | 137 |
| 419 | 20240220 | 122400 | 21169647550 | 34050 | 34000 | 34050 | 34000 | 209 |
| 420 | 20240220 | 122300 | 21162541450 | 34000 | 34000 | 34000 | 33950 | 226 |
| 421 | 20240220 | 122200 | 21154857700 | 33950 | 33900 | 34000 | 33900 | 191 |
| 422 | 20240220 | 122100 | 21148372150 | 33950 | 33950 | 33950 | 33900 | 1782 |
| 423 | 20240220 | 122000 | 21087932400 | 33900 | 34000 | 34000 | 33900 | 1666 |
| 424 | 20240220 | 121900 | 21031375600 | 34000 | 34000 | 34000 | 33950 | 560 |
| 425 | 20240220 | 121800 | 21012337650 | 34000 | 34000 | 34050 | 34000 | 249 |
| 426 | 20240220 | 121700 | 21003869500 | 33950 | 34000 | 34050 | 33950 | 148 |
| 427 | 20240220 | 121600 | 20998838150 | 34050 | 33950 | 34050 | 33950 | 291 |
| 428 | 20240220 | 121500 | 20988948150 | 33950 | 34000 | 34000 | 33950 | 258 |
| 429 | 20240220 | 121400 | 20980183200 | 34050 | 34000 | 34050 | 33950 | 629 |
| 430 | 20240220 | 121300 | 20958811000 | 34000 | 34050 | 34050 | 34000 | 266 |
| 431 | 20240220 | 121200 | 20949762100 | 34050 | 34050 | 34100 | 34050 | 197 |
| 432 | 20240220 | 121100 | 20943052650 | 34050 | 33950 | 34050 | 33950 | 359 |
| 433 | 20240220 | 121000 | 20930851950 | 34000 | 34050 | 34050 | 34000 | 780 |
| 434 | 20240220 | 120900 | 20904329100 | 34000 | 34000 | 34150 | 34000 | 1006 |
| 435 | 20240220 | 120800 | 20870063200 | 34100 | 34050 | 34100 | 34000 | 145 |
| 436 | 20240220 | 120700 | 20865128700 | 34050 | 34000 | 34050 | 33950 | 693 |
| 437 | 20240220 | 120600 | 20841589400 | 34000 | 34050 | 34050 | 33950 | 1194 |
| 438 | 20240220 | 120500 | 20801004150 | 34050 | 34050 | 34050 | 34000 | 134 |
| 439 | 20240220 | 120400 | 20796445350 | 34000 | 34050 | 34100 | 34000 | 2255 |
| 440 | 20240220 | 120300 | 20719690650 | 34050 | 34150 | 34150 | 34050 | 1865 |
| 441 | 20240220 | 120200 | 20656078450 | 34200 | 34250 | 34250 | 34200 | 536 |
| 442 | 20240220 | 120100 | 20637727000 | 34300 | 34300 | 34350 | 34300 | 435 |
| 443 | 20240220 | 120000 | 20622802950 | 34350 | 34350 | 34350 | 34300 | 314 |
| 444 | 20240220 | 115900 | 20612020450 | 34350 | 34350 | 34350 | 34300 | 133 |
| 445 | 20240220 | 115800 | 20607452350 | 34350 | 34350 | 34350 | 34300 | 440 |
| 446 | 20240220 | 115700 | 20592343050 | 34350 | 34250 | 34350 | 34250 | 1165 |
| 447 | 20240220 | 115600 | 20552400000 | 34250 | 34300 | 34300 | 34250 | 545 |
| 448 | 20240220 | 115500 | 20533726500 | 34300 | 34200 | 34300 | 34150 | 730 |
| 449 | 20240220 | 115400 | 20508726850 | 34250 | 34250 | 34300 | 34200 | 280 |
| 450 | 20240220 | 115300 | 20499133350 | 34250 | 34250 | 34300 | 34200 | 423 |
| 451 | 20240220 | 115200 | 20484646050 | 34200 | 34250 | 34250 | 34200 | 1094 |
| 452 | 20240220 | 115100 | 20447222300 | 34200 | 34250 | 34250 | 34200 | 497 |
| 453 | 20240220 | 115000 | 20430212500 | 34250 | 34200 | 34250 | 34200 | 290 |
| 454 | 20240220 | 114900 | 20420288700 | 34200 | 34200 | 34250 | 34100 | 633 |
| 455 | 20240220 | 114800 | 20398653250 | 34150 | 34200 | 34200 | 34150 | 281 |
| 456 | 20240220 | 114700 | 20389048400 | 34200 | 34300 | 34300 | 34200 | 991 |
| 457 | 20240220 | 114600 | 20355118450 | 34300 | 34350 | 34350 | 34250 | 978 |
| 458 | 20240220 | 114500 | 20321551700 | 34350 | 34350 | 34400 | 34300 | 817 |
| 459 | 20240220 | 114400 | 20293484900 | 34350 | 34350 | 34400 | 34300 | 724 |
| 460 | 20240220 | 114300 | 20268610850 | 34350 | 34350 | 34350 | 34350 | 1505 |
| 461 | 20240220 | 114200 | 20216914100 | 34350 | 34250 | 34350 | 34200 | 2384 |
| 462 | 20240220 | 114100 | 20135162300 | 34250 | 34250 | 34250 | 34200 | 470 |
| 463 | 20240220 | 114000 | 20119065050 | 34250 | 34200 | 34250 | 34150 | 389 |
| 464 | 20240220 | 113900 | 20105757400 | 34150 | 34150 | 34200 | 34150 | 511 |
| 465 | 20240220 | 113800 | 20088289050 | 34150 | 34150 | 34200 | 34150 | 241 |
| 466 | 20240220 | 113700 | 20080047600 | 34150 | 34200 | 34200 | 34150 | 240 |
| 467 | 20240220 | 113600 | 20071843600 | 34200 | 34200 | 34200 | 34150 | 410 |
| 468 | 20240220 | 113500 | 20057826700 | 34150 | 34150 | 34150 | 34100 | 765 |
| 469 | 20240220 | 113400 | 20031719700 | 34150 | 34150 | 34150 | 34100 | 371 |
| 470 | 20240220 | 113300 | 20019061700 | 34150 | 34100 | 34150 | 34050 | 476 |
| 471 | 20240220 | 113200 | 20002819000 | 34150 | 34000 | 34150 | 34000 | 624 |
| 472 | 20240220 | 113100 | 19981569550 | 34000 | 34000 | 34050 | 33950 | 1607 |
| 473 | 20240220 | 113000 | 19926915550 | 33950 | 34000 | 34050 | 33950 | 1239 |
| 474 | 20240220 | 112900 | 19884810250 | 34000 | 34000 | 34050 | 33950 | 7090 |
| 475 | 20240220 | 112800 | 19643894500 | 34000 | 34000 | 34050 | 34000 | 1895 |
| 476 | 20240220 | 112700 | 19579418950 | 34000 | 34100 | 34100 | 34000 | 3067 |
| 477 | 20240220 | 112600 | 19474991800 | 34100 | 34100 | 34150 | 34100 | 910 |
| 478 | 20240220 | 112500 | 19443956950 | 34100 | 34100 | 34150 | 34100 | 241 |
| 479 | 20240220 | 112400 | 19435730800 | 34050 | 34100 | 34150 | 34050 | 367 |
| 480 | 20240220 | 112300 | 19423204450 | 34150 | 34100 | 34150 | 34050 | 459 |
| 481 | 20240220 | 112200 | 19407549250 | 34100 | 34100 | 34150 | 34050 | 566 |
| 482 | 20240220 | 112100 | 19388261200 | 34100 | 34100 | 34150 | 34050 | 384 |
| 483 | 20240220 | 112000 | 19375162200 | 34150 | 34100 | 34150 | 34050 | 1130 |
| 484 | 20240220 | 111900 | 19336644400 | 34100 | 34150 | 34150 | 34100 | 2468 |
| 485 | 20240220 | 111800 | 19252479750 | 34150 | 34150 | 34200 | 34100 | 916 |
| 486 | 20240220 | 111700 | 19221204050 | 34150 | 34150 | 34200 | 34100 | 413 |
| 487 | 20240220 | 111600 | 19207099950 | 34150 | 34200 | 34250 | 34150 | 527 |
| 488 | 20240220 | 111500 | 19189086400 | 34250 | 34200 | 34250 | 34100 | 871 |
| 489 | 20240220 | 111400 | 19159339250 | 34150 | 34200 | 34200 | 34100 | 2149 |
| 490 | 20240220 | 111300 | 19085982050 | 34150 | 34300 | 34300 | 34150 | 661 |
| 491 | 20240220 | 111200 | 19063361650 | 34250 | 34300 | 34350 | 34250 | 2440 |
| 492 | 20240220 | 111100 | 18979744700 | 34350 | 34400 | 34400 | 34300 | 1273 |
| 493 | 20240220 | 111000 | 18935996650 | 34350 | 34350 | 34400 | 34300 | 1876 |
| 494 | 20240220 | 110900 | 18871553450 | 34350 | 34250 | 34350 | 34200 | 1613 |
| 495 | 20240220 | 110800 | 18816240150 | 34250 | 34200 | 34250 | 34150 | 1272 |
| 496 | 20240220 | 110700 | 18772717850 | 34200 | 34250 | 34250 | 34150 | 871 |
| 497 | 20240220 | 110600 | 18742916300 | 34250 | 34200 | 34250 | 34100 | 1798 |
| 498 | 20240220 | 110500 | 18681471250 | 34200 | 34200 | 34200 | 34050 | 2577 |
| 499 | 20240220 | 110400 | 18593471300 | 34100 | 34100 | 34200 | 34100 | 1238 |
| 500 | 20240220 | 110300 | 18551175400 | 34200 | 34200 | 34200 | 34100 | 1788 |
| 501 | 20240220 | 110200 | 18490165500 | 34050 | 34200 | 34200 | 34050 | 2745 |
| 502 | 20240220 | 110100 | 18396500400 | 34200 | 34200 | 34250 | 34100 | 913 |
| 503 | 20240220 | 110000 | 18365280000 | 34200 | 34200 | 34200 | 34150 | 1657 |
| 504 | 20240220 | 105900 | 18308670850 | 34200 | 34250 | 34250 | 34100 | 2074 |
| 505 | 20240220 | 105800 | 18237729200 | 34250 | 34200 | 34250 | 34100 | 2492 |
| 506 | 20240220 | 105700 | 18152621750 | 34200 | 34100 | 34200 | 34100 | 647 |
| 507 | 20240220 | 105600 | 18130524900 | 34150 | 34250 | 34250 | 34150 | 1462 |
| 508 | 20240220 | 105500 | 18080541400 | 34250 | 34250 | 34300 | 34250 | 1062 |
| 509 | 20240220 | 105400 | 18044157850 | 34300 | 34300 | 34350 | 34250 | 909 |
| 510 | 20240220 | 105300 | 18012982300 | 34300 | 34400 | 34400 | 34300 | 1946 |
| 511 | 20240220 | 105200 | 17946169350 | 34350 | 34450 | 34450 | 34350 | 1822 |
| 512 | 20240220 | 105100 | 17883495200 | 34400 | 34300 | 34400 | 34300 | 2375 |
| 513 | 20240220 | 105000 | 17801890000 | 34300 | 34200 | 34300 | 34100 | 1533 |
| 514 | 20240220 | 104900 | 17749398850 | 34150 | 34250 | 34300 | 34150 | 3843 |
| 515 | 20240220 | 104800 | 17617842100 | 34250 | 34350 | 34350 | 34250 | 1532 |
| 516 | 20240220 | 104700 | 17565286600 | 34350 | 34450 | 34450 | 34350 | 1142 |
| 517 | 20240220 | 104600 | 17526017500 | 34450 | 34500 | 34550 | 34400 | 1660 |
| 518 | 20240220 | 104500 | 17468765550 | 34500 | 34550 | 34600 | 34400 | 3552 |
| 519 | 20240220 | 104400 | 17346159000 | 34550 | 34450 | 34600 | 34400 | 3110 |
| 520 | 20240220 | 104300 | 17238819750 | 34450 | 34500 | 34600 | 34400 | 11870 |
| 521 | 20240220 | 104200 | 16828999700 | 34500 | 34550 | 34550 | 34450 | 5300 |
| 522 | 20240220 | 104100 | 16646123150 | 34550 | 34450 | 34550 | 34450 | 11799 |
| 523 | 20240220 | 104000 | 16239088900 | 34450 | 34450 | 34500 | 34400 | 6035 |
| 524 | 20240220 | 103900 | 16031197300 | 34400 | 34400 | 34450 | 34350 | 4172 |
| 525 | 20240220 | 103800 | 15887652950 | 34400 | 34400 | 34450 | 34350 | 7087 |
| 526 | 20240220 | 103700 | 15643813350 | 34400 | 34350 | 34400 | 34300 | 4763 |
| 527 | 20240220 | 103600 | 15480093000 | 34350 | 34300 | 34350 | 34250 | 4938 |
| 528 | 20240220 | 103500 | 15310561050 | 34350 | 34250 | 34350 | 34200 | 3148 |
| 529 | 20240220 | 103400 | 15202589550 | 34200 | 34250 | 34250 | 34200 | 816 |
| 530 | 20240220 | 103300 | 15174643650 | 34250 | 34250 | 34250 | 34200 | 1893 |
| 531 | 20240220 | 103200 | 15109829250 | 34200 | 34150 | 34200 | 34150 | 2475 |
| 532 | 20240220 | 103100 | 15025207750 | 34150 | 34150 | 34150 | 34100 | 1226 |
| 533 | 20240220 | 103000 | 14983343250 | 34150 | 34100 | 34150 | 34050 | 1422 |
| 534 | 20240220 | 102900 | 14934886050 | 34050 | 33950 | 34050 | 33950 | 1082 |
| 535 | 20240220 | 102800 | 14898101000 | 34000 | 33900 | 34000 | 33850 | 3091 |
| 536 | 20240220 | 102700 | 14793328850 | 33850 | 33900 | 33900 | 33850 | 858 |
| 537 | 20240220 | 102600 | 14764278750 | 33850 | 33850 | 33900 | 33850 | 788 |
| 538 | 20240220 | 102500 | 14737595650 | 33800 | 33900 | 33900 | 33800 | 2859 |
| 539 | 20240220 | 102400 | 14640834600 | 33900 | 33900 | 33950 | 33850 | 2156 |
| 540 | 20240220 | 102300 | 14567775150 | 33900 | 34050 | 34050 | 33900 | 2363 |
| 541 | 20240220 | 102200 | 14487547800 | 34000 | 34050 | 34050 | 34000 | 302 |
| 542 | 20240220 | 102100 | 14477274250 | 34000 | 34050 | 34100 | 33900 | 2902 |
| 543 | 20240220 | 102000 | 14378670050 | 34050 | 34100 | 34100 | 33950 | 3181 |
| 544 | 20240220 | 101900 | 14270482100 | 34100 | 34050 | 34150 | 34050 | 1214 |
| 545 | 20240220 | 101800 | 14229090300 | 34050 | 34200 | 34250 | 34050 | 3238 |
| 546 | 20240220 | 101700 | 14118484550 | 34200 | 34200 | 34250 | 34150 | 1759 |
| 547 | 20240220 | 101600 | 14058330300 | 34150 | 34150 | 34200 | 34100 | 1907 |
| 548 | 20240220 | 101500 | 13993191800 | 34200 | 34250 | 34300 | 34150 | 4612 |
| 549 | 20240220 | 101400 | 13835362400 | 34300 | 34400 | 34400 | 34250 | 7021 |
| 550 | 20240220 | 101300 | 13594382150 | 34400 | 34350 | 34400 | 34300 | 9184 |
| 551 | 20240220 | 101200 | 13278680050 | 34350 | 34250 | 34350 | 34250 | 5681 |
| 552 | 20240220 | 101100 | 13083732950 | 34300 | 34300 | 34300 | 34250 | 5186 |
| 553 | 20240220 | 101000 | 12905979500 | 34250 | 34200 | 34300 | 34200 | 8346 |
| 554 | 20240220 | 100900 | 12620074100 | 34200 | 34100 | 34200 | 34100 | 9331 |
| 555 | 20240220 | 100800 | 12301266750 | 34100 | 34100 | 34100 | 34000 | 4414 |
| 556 | 20240220 | 100700 | 12150792200 | 34100 | 33850 | 34100 | 33850 | 8568 |
| 557 | 20240220 | 100600 | 11859303250 | 33900 | 33900 | 33950 | 33850 | 642 |
| 558 | 20240220 | 100500 | 11837540250 | 33900 | 33900 | 33950 | 33850 | 595 |
| 559 | 20240220 | 100400 | 11817373350 | 33900 | 33900 | 33950 | 33850 | 790 |
| 560 | 20240220 | 100300 | 11790581900 | 33900 | 33950 | 34000 | 33850 | 2113 |
| 561 | 20240220 | 100200 | 11718841950 | 33950 | 33800 | 34050 | 33800 | 1789 |
| 562 | 20240220 | 100100 | 11658114850 | 33800 | 33850 | 33850 | 33750 | 990 |
| 563 | 20240220 | 100000 | 11624647300 | 33850 | 34000 | 34050 | 33750 | 7083 |
| 564 | 20240220 | 095900 | 11384725800 | 34050 | 34000 | 34050 | 33950 | 1512 |
| 565 | 20240220 | 095800 | 11333308450 | 34050 | 34050 | 34050 | 33950 | 1813 |
| 566 | 20240220 | 095700 | 11271658900 | 34050 | 33950 | 34050 | 33950 | 1762 |
| 567 | 20240220 | 095600 | 11211704200 | 34000 | 34000 | 34050 | 33950 | 812 |
| 568 | 20240220 | 095500 | 11184105700 | 34000 | 33950 | 34050 | 33900 | 3766 |
| 569 | 20240220 | 095400 | 11056032000 | 33900 | 33900 | 33950 | 33900 | 1495 |
| 570 | 20240220 | 095300 | 11005303500 | 33900 | 33900 | 33950 | 33850 | 1021 |
| 571 | 20240220 | 095200 | 10970673750 | 33900 | 33900 | 33900 | 33800 | 1089 |
| 572 | 20240220 | 095100 | 10933790200 | 33800 | 33800 | 33950 | 33750 | 1431 |
| 573 | 20240220 | 095000 | 10885382750 | 33800 | 33750 | 33800 | 33600 | 7423 |
| 574 | 20240220 | 094900 | 10635441900 | 33750 | 33900 | 33900 | 33700 | 7771 |
| 575 | 20240220 | 094800 | 10373077150 | 33900 | 33950 | 34000 | 33850 | 3138 |
| 576 | 20240220 | 094700 | 10266561750 | 33950 | 34100 | 34100 | 33950 | 2261 |
| 577 | 20240220 | 094600 | 10189583800 | 34100 | 34050 | 34100 | 34000 | 2830 |
| 578 | 20240220 | 094500 | 10093210450 | 34000 | 34050 | 34050 | 33950 | 2694 |
| 579 | 20240220 | 094400 | 10001574200 | 34050 | 33950 | 34050 | 33850 | 4977 |
| 580 | 20240220 | 094300 | 9832447900 | 34000 | 34050 | 34100 | 33800 | 4675 |
| 581 | 20240220 | 094200 | 9673449900 | 34100 | 34050 | 34100 | 34050 | 3898 |
| 582 | 20240220 | 094100 | 9540590550 | 34050 | 34000 | 34100 | 34000 | 4234 |
| 583 | 20240220 | 094000 | 9396322650 | 34000 | 33850 | 34000 | 33800 | 2950 |
| 584 | 20240220 | 093900 | 9296258950 | 33800 | 33900 | 33900 | 33800 | 3054 |
| 585 | 20240220 | 093800 | 9192946950 | 33850 | 34050 | 34050 | 33850 | 4894 |
| 586 | 20240220 | 093700 | 9026888350 | 34000 | 34150 | 34150 | 34000 | 5590 |
| 587 | 20240220 | 093600 | 8836269950 | 34100 | 33950 | 34150 | 33950 | 7921 |
| 588 | 20240220 | 093500 | 8566624100 | 34000 | 33950 | 34000 | 33900 | 3316 |
| 589 | 20240220 | 093400 | 8453997600 | 33900 | 33900 | 33950 | 33850 | 2983 |
| 590 | 20240220 | 093300 | 8352765000 | 33850 | 33850 | 33900 | 33750 | 4252 |
| 591 | 20240220 | 093200 | 8208855700 | 33850 | 34100 | 34150 | 33750 | 13142 |
| 592 | 20240220 | 093100 | 7763028500 | 34100 | 34100 | 34200 | 34000 | 17499 |
| 593 | 20240220 | 093000 | 7165481350 | 34050 | 33700 | 34200 | 33700 | 35373 |
| 594 | 20240220 | 092900 | 5964799600 | 33750 | 33700 | 33750 | 33650 | 4645 |
| 595 | 20240220 | 092800 | 5808130850 | 33700 | 33450 | 33700 | 33400 | 26591 |
| 596 | 20240220 | 092700 | 4915431050 | 33400 | 33400 | 33450 | 33300 | 7963 |
| 597 | 20240220 | 092600 | 4649583450 | 33400 | 33350 | 33450 | 33300 | 5467 |
| 598 | 20240220 | 092500 | 4467120350 | 33300 | 33250 | 33350 | 33150 | 5243 |
| 599 | 20240220 | 092400 | 4292666300 | 33200 | 33200 | 33200 | 33150 | 1844 |
| 600 | 20240220 | 092300 | 4231465150 | 33200 | 33250 | 33300 | 33150 | 2483 |
| 601 | 20240220 | 092200 | 4148980950 | 33250 | 33300 | 33400 | 33250 | 3801 |
| 602 | 20240220 | 092100 | 4022299800 | 33300 | 33400 | 33400 | 33250 | 3207 |
| 603 | 20240220 | 092000 | 3915390050 | 33400 | 33500 | 33500 | 33400 | 7150 |
| 604 | 20240220 | 091900 | 3676169600 | 33450 | 33500 | 33550 | 33450 | 7433 |
| 605 | 20240220 | 091800 | 3427176450 | 33450 | 33350 | 33500 | 33350 | 5135 |
| 606 | 20240220 | 091700 | 3255427650 | 33350 | 33350 | 33400 | 33300 | 1960 |
| 607 | 20240220 | 091600 | 3190044950 | 33350 | 33050 | 33400 | 33050 | 4821 |
| 608 | 20240220 | 091500 | 3029525000 | 33150 | 32950 | 33150 | 32900 | 1993 |
| 609 | 20240220 | 091400 | 2963738350 | 32950 | 32900 | 33050 | 32900 | 911 |
| 610 | 20240220 | 091300 | 2933728600 | 32900 | 33100 | 33100 | 32900 | 1995 |
| 611 | 20240220 | 091200 | 2867896600 | 33100 | 33000 | 33100 | 33000 | 2046 |
| 612 | 20240220 | 091100 | 2800349000 | 32950 | 33200 | 33250 | 32900 | 11803 |
| 613 | 20240220 | 091000 | 2410112100 | 33200 | 33150 | 33300 | 33100 | 2913 |
| 614 | 20240220 | 090900 | 2313357450 | 33150 | 33150 | 33250 | 33100 | 2826 |
| 615 | 20240220 | 090800 | 2219616100 | 33150 | 33500 | 33500 | 33150 | 5063 |
| 616 | 20240220 | 090700 | 2050934000 | 33500 | 33250 | 33600 | 33200 | 17738 |
| 617 | 20240220 | 090600 | 1457779900 | 33300 | 33300 | 33400 | 33150 | 6618 |
| 618 | 20240220 | 090500 | 1237248950 | 33300 | 32800 | 33450 | 32700 | 11106 |
| 619 | 20240220 | 090400 | 869885100 | 32800 | 32800 | 32800 | 32700 | 913 |
| 620 | 20240220 | 090300 | 840023500 | 32800 | 32950 | 33000 | 32700 | 3140 |
| 621 | 20240220 | 090200 | 736835450 | 32950 | 32600 | 33050 | 32600 | 7665 |
| 622 | 20240220 | 090100 | 484484450 | 32600 | 32700 | 32850 | 32450 | 3875 |
| 623 | 20240220 | 090000 | 357862350 | 32700 | 32350 | 32700 | 32350 | 10811 |