32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 185300 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 32598 |
| 3 | 20240221 | 185200 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20240221 | 185100 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20240221 | 185000 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20240221 | 184900 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20240221 | 184800 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20240221 | 184700 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20240221 | 184600 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20240221 | 184500 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20240221 | 184400 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20240221 | 184300 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20240221 | 184200 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20240221 | 184100 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20240221 | 184000 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20240221 | 183900 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20240221 | 183800 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20240221 | 183700 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20240221 | 183600 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20240221 | 183500 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20240221 | 183400 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20240221 | 183300 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20240221 | 183200 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20240221 | 183100 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20240221 | 183000 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20240221 | 182900 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20240221 | 182800 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20240221 | 182700 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20240221 | 182600 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20240221 | 182500 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20240221 | 182400 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20240221 | 182300 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 32598 |
| 33 | 20240221 | 182200 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20240221 | 182100 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20240221 | 182000 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20240221 | 181900 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20240221 | 181800 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20240221 | 181700 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20240221 | 181600 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20240221 | 181500 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20240221 | 181400 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20240221 | 181300 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20240221 | 181200 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20240221 | 181100 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20240221 | 181000 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20240221 | 180900 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20240221 | 180800 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20240221 | 180700 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20240221 | 180600 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20240221 | 180500 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20240221 | 180400 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20240221 | 180300 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20240221 | 180200 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20240221 | 180100 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20240221 | 180000 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20240221 | 175900 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20240221 | 175800 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20240221 | 175700 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20240221 | 175600 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20240221 | 175500 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20240221 | 175400 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20240221 | 175300 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 32598 |
| 63 | 20240221 | 175200 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20240221 | 175100 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20240221 | 175000 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20240221 | 174900 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20240221 | 174800 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20240221 | 174700 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20240221 | 174600 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20240221 | 174500 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20240221 | 174400 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20240221 | 174300 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20240221 | 174200 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20240221 | 174100 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20240221 | 174000 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20240221 | 173900 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20240221 | 173800 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20240221 | 173700 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20240221 | 173600 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20240221 | 173500 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20240221 | 173400 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20240221 | 173300 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20240221 | 173200 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20240221 | 173100 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20240221 | 173000 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20240221 | 172900 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20240221 | 172800 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20240221 | 172700 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20240221 | 172600 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20240221 | 172500 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20240221 | 172400 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20240221 | 172300 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 32598 |
| 93 | 20240221 | 172200 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20240221 | 172100 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20240221 | 172000 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20240221 | 171900 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20240221 | 171800 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20240221 | 171700 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20240221 | 171600 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20240221 | 171500 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20240221 | 171400 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20240221 | 171300 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20240221 | 171200 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20240221 | 171100 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20240221 | 171000 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20240221 | 170900 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20240221 | 170800 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20240221 | 170700 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20240221 | 170600 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20240221 | 170500 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20240221 | 170400 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20240221 | 170300 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20240221 | 170200 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20240221 | 170100 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20240221 | 170000 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20240221 | 165900 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20240221 | 165800 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20240221 | 165700 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20240221 | 165600 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20240221 | 165500 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20240221 | 165400 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20240221 | 165300 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 32598 |
| 123 | 20240221 | 165200 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20240221 | 165100 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20240221 | 165000 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20240221 | 164900 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20240221 | 164800 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20240221 | 164700 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20240221 | 164600 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20240221 | 164500 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20240221 | 164400 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20240221 | 164300 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20240221 | 164200 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20240221 | 164100 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20240221 | 164000 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20240221 | 163900 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20240221 | 163800 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20240221 | 163700 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20240221 | 163600 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20240221 | 163500 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20240221 | 163400 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20240221 | 163300 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20240221 | 163200 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20240221 | 163100 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20240221 | 163000 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20240221 | 162900 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20240221 | 162800 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20240221 | 162700 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20240221 | 162600 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20240221 | 162500 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20240221 | 162400 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20240221 | 162300 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 32598 |
| 153 | 20240221 | 162200 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20240221 | 162100 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20240221 | 162000 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20240221 | 161900 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20240221 | 161800 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20240221 | 161700 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20240221 | 161600 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20240221 | 161500 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20240221 | 161400 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20240221 | 161300 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20240221 | 161200 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20240221 | 161100 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20240221 | 161000 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20240221 | 160900 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20240221 | 160800 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20240221 | 160700 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20240221 | 160600 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20240221 | 160500 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20240221 | 160400 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20240221 | 160300 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20240221 | 160200 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20240221 | 160100 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20240221 | 160000 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20240221 | 155900 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20240221 | 155800 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20240221 | 155700 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20240221 | 155600 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20240221 | 155500 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20240221 | 155400 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20240221 | 155300 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 32598 |
| 183 | 20240221 | 155200 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20240221 | 155100 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20240221 | 155000 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20240221 | 154900 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20240221 | 154800 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20240221 | 154700 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20240221 | 154600 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20240221 | 154500 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20240221 | 154400 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20240221 | 154300 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20240221 | 154200 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20240221 | 154100 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20240221 | 154000 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20240221 | 153900 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20240221 | 153800 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20240221 | 153700 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20240221 | 153600 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20240221 | 153500 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20240221 | 153400 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20240221 | 153300 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20240221 | 153200 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20240221 | 153100 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20240221 | 153000 | 15800948000 | 32800 | 32800 | 32800 | 32800 | 32598 |
| 206 | 20240221 | 152900 | 14731733600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20240221 | 152800 | 14731733600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20240221 | 152700 | 14731733600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20240221 | 152600 | 14731733600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 210 | 20240221 | 152500 | 14731733600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 211 | 20240221 | 152400 | 14731733600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 212 | 20240221 | 152300 | 14731733600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 213 | 20240221 | 152200 | 14731733600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 214 | 20240221 | 152100 | 14731733600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 215 | 20240221 | 152000 | 14731733600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 216 | 20240221 | 151900 | 14731733600 | 32850 | 32850 | 32850 | 32750 | 1842 |
| 217 | 20240221 | 151800 | 14671302750 | 32750 | 32750 | 32800 | 32750 | 1088 |
| 218 | 20240221 | 151700 | 14635648950 | 32750 | 32800 | 32850 | 32750 | 2164 |
| 219 | 20240221 | 151600 | 14564696200 | 32800 | 32800 | 32850 | 32800 | 2933 |
| 220 | 20240221 | 151500 | 14468468400 | 32800 | 32800 | 32850 | 32800 | 1068 |
| 221 | 20240221 | 151400 | 14433411450 | 32800 | 32900 | 32900 | 32800 | 1414 |
| 222 | 20240221 | 151300 | 14386961350 | 32850 | 32800 | 32850 | 32800 | 1609 |
| 223 | 20240221 | 151200 | 14334138150 | 32850 | 32900 | 32900 | 32800 | 1069 |
| 224 | 20240221 | 151100 | 14299041450 | 32850 | 32850 | 32900 | 32800 | 1248 |
| 225 | 20240221 | 151000 | 14258055750 | 32800 | 32850 | 32900 | 32800 | 1893 |
| 226 | 20240221 | 150900 | 14195877350 | 32850 | 32850 | 32900 | 32850 | 1814 |
| 227 | 20240221 | 150800 | 14136263150 | 32850 | 32850 | 32950 | 32850 | 1625 |
| 228 | 20240221 | 150700 | 14082844800 | 32900 | 32900 | 32950 | 32850 | 2141 |
| 229 | 20240221 | 150600 | 14012405600 | 32850 | 32850 | 32950 | 32850 | 1227 |
| 230 | 20240221 | 150500 | 13972054250 | 32900 | 32850 | 32950 | 32850 | 1671 |
| 231 | 20240221 | 150400 | 13917083200 | 32850 | 32850 | 32900 | 32850 | 1326 |
| 232 | 20240221 | 150300 | 13873482800 | 32850 | 32800 | 32900 | 32800 | 1299 |
| 233 | 20240221 | 150200 | 13830781250 | 32800 | 32850 | 32900 | 32800 | 2050 |
| 234 | 20240221 | 150100 | 13763449800 | 32800 | 32800 | 32850 | 32750 | 1309 |
| 235 | 20240221 | 150000 | 13720504200 | 32800 | 32750 | 32850 | 32750 | 1634 |
| 236 | 20240221 | 145900 | 13666875250 | 32800 | 32800 | 32850 | 32750 | 1852 |
| 237 | 20240221 | 145800 | 13606089600 | 32850 | 32750 | 32850 | 32750 | 2346 |
| 238 | 20240221 | 145700 | 13529125200 | 32750 | 32700 | 32800 | 32700 | 1760 |
| 239 | 20240221 | 145600 | 13471480250 | 32700 | 32750 | 32800 | 32700 | 1767 |
| 240 | 20240221 | 145500 | 13413595000 | 32750 | 32750 | 32800 | 32700 | 1919 |
| 241 | 20240221 | 145400 | 13350717550 | 32750 | 32750 | 32800 | 32700 | 2245 |
| 242 | 20240221 | 145300 | 13277191400 | 32750 | 32750 | 32850 | 32700 | 2718 |
| 243 | 20240221 | 145200 | 13188133750 | 32700 | 32750 | 32800 | 32700 | 1393 |
| 244 | 20240221 | 145100 | 13142537000 | 32800 | 32750 | 32800 | 32700 | 1949 |
| 245 | 20240221 | 145000 | 13078689050 | 32750 | 32700 | 32800 | 32700 | 1253 |
| 246 | 20240221 | 144900 | 13037638750 | 32700 | 32750 | 32750 | 32700 | 2048 |
| 247 | 20240221 | 144800 | 12970600700 | 32750 | 32750 | 32800 | 32700 | 1621 |
| 248 | 20240221 | 144700 | 12917493750 | 32700 | 32750 | 32800 | 32700 | 3655 |
| 249 | 20240221 | 144600 | 12797760600 | 32750 | 32800 | 32850 | 32750 | 962 |
| 250 | 20240221 | 144500 | 12766203450 | 32800 | 32800 | 32800 | 32750 | 671 |
| 251 | 20240221 | 144400 | 12744199000 | 32800 | 32800 | 32900 | 32750 | 1035 |
| 252 | 20240221 | 144300 | 12710218050 | 32800 | 32750 | 32900 | 32750 | 971 |
| 253 | 20240221 | 144200 | 12678341750 | 32750 | 32800 | 32850 | 32750 | 2350 |
| 254 | 20240221 | 144100 | 12601257150 | 32850 | 32900 | 32900 | 32800 | 1317 |
| 255 | 20240221 | 144000 | 12557997700 | 32850 | 32850 | 32900 | 32850 | 829 |
| 256 | 20240221 | 143900 | 12530741950 | 32850 | 32850 | 32900 | 32800 | 1049 |
| 257 | 20240221 | 143800 | 12496287000 | 32850 | 32800 | 32850 | 32800 | 830 |
| 258 | 20240221 | 143700 | 12469042950 | 32800 | 32850 | 32950 | 32800 | 1598 |
| 259 | 20240221 | 143600 | 12416512900 | 32950 | 32850 | 32950 | 32800 | 833 |
| 260 | 20240221 | 143500 | 12389147100 | 32850 | 32950 | 32950 | 32800 | 5032 |
| 261 | 20240221 | 143400 | 12223488150 | 32950 | 32850 | 33000 | 32850 | 2735 |
| 262 | 20240221 | 143300 | 12133397850 | 32850 | 32850 | 32950 | 32800 | 2500 |
| 263 | 20240221 | 143200 | 12051160400 | 32850 | 32850 | 32900 | 32800 | 1765 |
| 264 | 20240221 | 143100 | 11993129350 | 32850 | 32750 | 32900 | 32750 | 1799 |
| 265 | 20240221 | 143000 | 11934001900 | 32750 | 32800 | 32850 | 32750 | 2741 |
| 266 | 20240221 | 142900 | 11844063650 | 32800 | 32850 | 32900 | 32750 | 1626 |
| 267 | 20240221 | 142800 | 11790641150 | 32850 | 32800 | 32850 | 32800 | 1858 |
| 268 | 20240221 | 142700 | 11729630800 | 32800 | 32750 | 32850 | 32750 | 1911 |
| 269 | 20240221 | 142600 | 11666930650 | 32750 | 32750 | 32800 | 32700 | 2009 |
| 270 | 20240221 | 142500 | 11601153350 | 32750 | 32700 | 32800 | 32700 | 2118 |
| 271 | 20240221 | 142400 | 11531753850 | 32700 | 32700 | 32800 | 32700 | 1645 |
| 272 | 20240221 | 142300 | 11477882600 | 32700 | 32700 | 32750 | 32700 | 850 |
| 273 | 20240221 | 142200 | 11450071900 | 32700 | 32750 | 32800 | 32700 | 1179 |
| 274 | 20240221 | 142100 | 11411439500 | 32750 | 32800 | 32800 | 32750 | 904 |
| 275 | 20240221 | 142000 | 11381810650 | 32750 | 32700 | 32800 | 32700 | 820 |
| 276 | 20240221 | 141900 | 11354960750 | 32700 | 32750 | 32800 | 32700 | 863 |
| 277 | 20240221 | 141800 | 11326675700 | 32750 | 32700 | 32800 | 32700 | 1161 |
| 278 | 20240221 | 141700 | 11288645700 | 32700 | 32750 | 32800 | 32700 | 757 |
| 279 | 20240221 | 141600 | 11263861250 | 32750 | 32750 | 32800 | 32750 | 1007 |
| 280 | 20240221 | 141500 | 11230854450 | 32750 | 32750 | 32750 | 32700 | 675 |
| 281 | 20240221 | 141400 | 11208763000 | 32750 | 32700 | 32800 | 32700 | 944 |
| 282 | 20240221 | 141300 | 11177855850 | 32700 | 32750 | 32800 | 32700 | 1217 |
| 283 | 20240221 | 141200 | 11137975400 | 32750 | 32700 | 32800 | 32650 | 2658 |
| 284 | 20240221 | 141100 | 11050994650 | 32700 | 32800 | 32800 | 32650 | 8095 |
| 285 | 20240221 | 141000 | 10786141800 | 32800 | 32800 | 32850 | 32800 | 641 |
| 286 | 20240221 | 140900 | 10765090850 | 32800 | 32800 | 32900 | 32800 | 950 |
| 287 | 20240221 | 140800 | 10733896500 | 32800 | 32850 | 32900 | 32800 | 919 |
| 288 | 20240221 | 140700 | 10703695400 | 32850 | 32850 | 32900 | 32800 | 954 |
| 289 | 20240221 | 140600 | 10672356550 | 32800 | 32800 | 32800 | 32800 | 422 |
| 290 | 20240221 | 140500 | 10658514950 | 32850 | 32800 | 32850 | 32800 | 887 |
| 291 | 20240221 | 140400 | 10629396450 | 32800 | 32850 | 32900 | 32800 | 1518 |
| 292 | 20240221 | 140300 | 10579562150 | 32850 | 32800 | 32850 | 32800 | 720 |
| 293 | 20240221 | 140200 | 10555926200 | 32850 | 32850 | 32900 | 32800 | 1455 |
| 294 | 20240221 | 140100 | 10508099300 | 32850 | 32850 | 32850 | 32800 | 641 |
| 295 | 20240221 | 140000 | 10487058100 | 32850 | 32850 | 32900 | 32800 | 749 |
| 296 | 20240221 | 135900 | 10462451650 | 32800 | 32800 | 32900 | 32800 | 1005 |
| 297 | 20240221 | 135800 | 10429432250 | 32800 | 32800 | 32900 | 32800 | 1105 |
| 298 | 20240221 | 135700 | 10393131950 | 32800 | 32850 | 32900 | 32800 | 826 |
| 299 | 20240221 | 135600 | 10366009200 | 32850 | 32800 | 32850 | 32800 | 803 |
| 300 | 20240221 | 135500 | 10339643800 | 32800 | 32750 | 32850 | 32750 | 847 |
| 301 | 20240221 | 135400 | 10311842350 | 32750 | 32750 | 32800 | 32750 | 1118 |
| 302 | 20240221 | 135300 | 10275200000 | 32750 | 32800 | 32900 | 32750 | 1220 |
| 303 | 20240221 | 135200 | 10235156050 | 32800 | 32850 | 32900 | 32750 | 855 |
| 304 | 20240221 | 135100 | 10207093250 | 32800 | 32800 | 32850 | 32750 | 800 |
| 305 | 20240221 | 135000 | 10180855000 | 32800 | 32800 | 32850 | 32750 | 1622 |
| 306 | 20240221 | 134900 | 10127643900 | 32800 | 32800 | 32850 | 32800 | 1224 |
| 307 | 20240221 | 134800 | 10087463350 | 32800 | 32800 | 32850 | 32800 | 902 |
| 308 | 20240221 | 134700 | 10057855250 | 32800 | 32800 | 32850 | 32800 | 733 |
| 309 | 20240221 | 134600 | 10033788300 | 32800 | 32850 | 32850 | 32800 | 551 |
| 310 | 20240221 | 134500 | 10015691650 | 32800 | 32800 | 32850 | 32800 | 864 |
| 311 | 20240221 | 134400 | 9987329500 | 32800 | 32800 | 32850 | 32800 | 737 |
| 312 | 20240221 | 134300 | 9963128900 | 32800 | 32850 | 32900 | 32800 | 517 |
| 313 | 20240221 | 134200 | 9946142600 | 32900 | 32800 | 32900 | 32750 | 666 |
| 314 | 20240221 | 134100 | 9924270950 | 32850 | 32850 | 32850 | 32800 | 1193 |
| 315 | 20240221 | 134000 | 9885098900 | 32850 | 32800 | 32900 | 32800 | 3062 |
| 316 | 20240221 | 133900 | 9784570650 | 32800 | 32800 | 32850 | 32800 | 1024 |
| 317 | 20240221 | 133800 | 9750955900 | 32800 | 32800 | 32850 | 32800 | 821 |
| 318 | 20240221 | 133700 | 9723993750 | 32800 | 32800 | 32800 | 32750 | 1041 |
| 319 | 20240221 | 133600 | 9689855050 | 32800 | 32800 | 32850 | 32800 | 725 |
| 320 | 20240221 | 133500 | 9666054100 | 32800 | 32800 | 32850 | 32750 | 759 |
| 321 | 20240221 | 133400 | 9641133050 | 32750 | 32800 | 32850 | 32750 | 1429 |
| 322 | 20240221 | 133300 | 9594260300 | 32750 | 32750 | 32800 | 32750 | 852 |
| 323 | 20240221 | 133200 | 9566325050 | 32750 | 32850 | 32850 | 32750 | 768 |
| 324 | 20240221 | 133100 | 9541120500 | 32750 | 32750 | 32800 | 32750 | 2228 |
| 325 | 20240221 | 133000 | 9468046800 | 32750 | 32750 | 32800 | 32750 | 410 |
| 326 | 20240221 | 132900 | 9454619050 | 32750 | 32700 | 32800 | 32700 | 1629 |
| 327 | 20240221 | 132800 | 9401253700 | 32750 | 32750 | 32750 | 32700 | 700 |
| 328 | 20240221 | 132700 | 9378336750 | 32700 | 32700 | 32750 | 32700 | 1349 |
| 329 | 20240221 | 132600 | 9334200050 | 32700 | 32700 | 32750 | 32700 | 609 |
| 330 | 20240221 | 132500 | 9314266350 | 32700 | 32700 | 32750 | 32700 | 2425 |
| 331 | 20240221 | 132400 | 9234965900 | 32700 | 32700 | 32750 | 32700 | 371 |
| 332 | 20240221 | 132300 | 9222827500 | 32700 | 32750 | 32750 | 32700 | 1235 |
| 333 | 20240221 | 132200 | 9182381850 | 32750 | 32750 | 32800 | 32750 | 297 |
| 334 | 20240221 | 132100 | 9172654850 | 32800 | 32750 | 32800 | 32750 | 194 |
| 335 | 20240221 | 132000 | 9166298350 | 32750 | 32700 | 32800 | 32700 | 155 |
| 336 | 20240221 | 131900 | 9161225000 | 32700 | 32700 | 32800 | 32700 | 1089 |
| 337 | 20240221 | 131800 | 9125573750 | 32700 | 32750 | 32750 | 32700 | 288 |
| 338 | 20240221 | 131700 | 9116150750 | 32700 | 32700 | 32750 | 32700 | 109 |
| 339 | 20240221 | 131600 | 9112586100 | 32700 | 32650 | 32750 | 32650 | 380 |
| 340 | 20240221 | 131500 | 9100160050 | 32650 | 32700 | 32750 | 32650 | 1096 |
| 341 | 20240221 | 131400 | 9064289550 | 32650 | 32650 | 32750 | 32650 | 2155 |
| 342 | 20240221 | 131300 | 8993821550 | 32650 | 32750 | 32750 | 32650 | 409 |
| 343 | 20240221 | 131200 | 8980452400 | 32700 | 32700 | 32750 | 32700 | 1303 |
| 344 | 20240221 | 131100 | 8937843750 | 32700 | 32700 | 32700 | 32700 | 140 |
| 345 | 20240221 | 131000 | 8933265750 | 32700 | 32700 | 32700 | 32650 | 474 |
| 346 | 20240221 | 130900 | 8917766000 | 32700 | 32700 | 32700 | 32700 | 420 |
| 347 | 20240221 | 130800 | 8904032000 | 32700 | 32700 | 32750 | 32700 | 333 |
| 348 | 20240221 | 130700 | 8893142600 | 32700 | 32700 | 32750 | 32650 | 431 |
| 349 | 20240221 | 130600 | 8879055400 | 32750 | 32750 | 32750 | 32650 | 2728 |
| 350 | 20240221 | 130500 | 8789854750 | 32750 | 32700 | 32750 | 32700 | 172 |
| 351 | 20240221 | 130400 | 8784226250 | 32700 | 32700 | 32750 | 32700 | 437 |
| 352 | 20240221 | 130300 | 8769935600 | 32700 | 32700 | 32700 | 32700 | 416 |
| 353 | 20240221 | 130200 | 8756332400 | 32750 | 32700 | 32750 | 32700 | 237 |
| 354 | 20240221 | 130100 | 8748582100 | 32700 | 32750 | 32750 | 32700 | 125 |
| 355 | 20240221 | 130000 | 8744494250 | 32750 | 32700 | 32750 | 32700 | 534 |
| 356 | 20240221 | 125900 | 8727031900 | 32700 | 32700 | 32750 | 32700 | 1125 |
| 357 | 20240221 | 125800 | 8690241900 | 32700 | 32700 | 32750 | 32700 | 1498 |
| 358 | 20240221 | 125700 | 8641256850 | 32700 | 32700 | 32750 | 32700 | 699 |
| 359 | 20240221 | 125600 | 8618398500 | 32750 | 32700 | 32750 | 32700 | 391 |
| 360 | 20240221 | 125500 | 8605605400 | 32750 | 32700 | 32750 | 32700 | 353 |
| 361 | 20240221 | 125400 | 8594054900 | 32700 | 32700 | 32750 | 32700 | 873 |
| 362 | 20240221 | 125300 | 8565502500 | 32700 | 32750 | 32750 | 32700 | 457 |
| 363 | 20240221 | 125200 | 8550553200 | 32750 | 32700 | 32750 | 32700 | 254 |
| 364 | 20240221 | 125100 | 8542244550 | 32700 | 32700 | 32750 | 32700 | 1211 |
| 365 | 20240221 | 125000 | 8502638200 | 32700 | 32700 | 32750 | 32700 | 420 |
| 366 | 20240221 | 124900 | 8488892250 | 32700 | 32700 | 32750 | 32700 | 559 |
| 367 | 20240221 | 124800 | 8470607500 | 32700 | 32700 | 32750 | 32700 | 566 |
| 368 | 20240221 | 124700 | 8452096300 | 32700 | 32750 | 32750 | 32700 | 405 |
| 369 | 20240221 | 124600 | 8438845900 | 32700 | 32700 | 32750 | 32700 | 1095 |
| 370 | 20240221 | 124500 | 8403038600 | 32700 | 32750 | 32750 | 32700 | 655 |
| 371 | 20240221 | 124400 | 8381604150 | 32750 | 32700 | 32750 | 32700 | 1065 |
| 372 | 20240221 | 124300 | 8346774550 | 32750 | 32750 | 32750 | 32700 | 1068 |
| 373 | 20240221 | 124200 | 8311803550 | 32750 | 32750 | 32800 | 32750 | 590 |
| 374 | 20240221 | 124100 | 8292481000 | 32750 | 32750 | 32750 | 32700 | 404 |
| 375 | 20240221 | 124000 | 8279255300 | 32750 | 32750 | 32800 | 32700 | 401 |
| 376 | 20240221 | 123900 | 8266128450 | 32750 | 32750 | 32750 | 32750 | 393 |
| 377 | 20240221 | 123800 | 8253257700 | 32750 | 32750 | 32750 | 32700 | 831 |
| 378 | 20240221 | 123700 | 8226051100 | 32750 | 32750 | 32800 | 32750 | 505 |
| 379 | 20240221 | 123600 | 8209511850 | 32750 | 32750 | 32800 | 32750 | 482 |
| 380 | 20240221 | 123500 | 8193724850 | 32750 | 32750 | 32750 | 32750 | 1164 |
| 381 | 20240221 | 123400 | 8155603850 | 32750 | 32750 | 32800 | 32750 | 732 |
| 382 | 20240221 | 123300 | 8131630750 | 32750 | 32750 | 32800 | 32750 | 446 |
| 383 | 20240221 | 123200 | 8117018500 | 32750 | 32750 | 32800 | 32750 | 139 |
| 384 | 20240221 | 123100 | 8112463900 | 32750 | 32750 | 32800 | 32750 | 613 |
| 385 | 20240221 | 123000 | 8092387550 | 32750 | 32800 | 32800 | 32750 | 166 |
| 386 | 20240221 | 122900 | 8086947350 | 32800 | 32750 | 32800 | 32750 | 460 |
| 387 | 20240221 | 122800 | 8071882000 | 32750 | 32750 | 32800 | 32750 | 661 |
| 388 | 20240221 | 122700 | 8050230800 | 32800 | 32750 | 32800 | 32750 | 369 |
| 389 | 20240221 | 122600 | 8038143050 | 32750 | 32800 | 32800 | 32750 | 298 |
| 390 | 20240221 | 122500 | 8028379400 | 32800 | 32750 | 32800 | 32750 | 495 |
| 391 | 20240221 | 122400 | 8012163550 | 32750 | 32800 | 32800 | 32750 | 422 |
| 392 | 20240221 | 122300 | 7998333550 | 32800 | 32750 | 32800 | 32750 | 233 |
| 393 | 20240221 | 122200 | 7990699300 | 32800 | 32750 | 32800 | 32750 | 989 |
| 394 | 20240221 | 122100 | 7958306450 | 32750 | 32750 | 32800 | 32750 | 1369 |
| 395 | 20240221 | 122000 | 7913471400 | 32800 | 32800 | 32800 | 32750 | 180 |
| 396 | 20240221 | 121900 | 7907575050 | 32750 | 32800 | 32800 | 32750 | 464 |
| 397 | 20240221 | 121800 | 7892376850 | 32750 | 32800 | 32800 | 32750 | 1003 |
| 398 | 20240221 | 121700 | 7859505250 | 32800 | 32850 | 32850 | 32800 | 1828 |
| 399 | 20240221 | 121600 | 7799458750 | 32850 | 32750 | 32850 | 32750 | 2578 |
| 400 | 20240221 | 121500 | 7714920050 | 32750 | 32750 | 32800 | 32750 | 167 |
| 401 | 20240221 | 121400 | 7709449100 | 32750 | 32750 | 32750 | 32700 | 1620 |
| 402 | 20240221 | 121300 | 7656399800 | 32700 | 32700 | 32750 | 32700 | 1000 |
| 403 | 20240221 | 121200 | 7623665100 | 32700 | 32750 | 32750 | 32700 | 349 |
| 404 | 20240221 | 121100 | 7612248850 | 32700 | 32750 | 32750 | 32700 | 392 |
| 405 | 20240221 | 121000 | 7599426000 | 32750 | 32750 | 32750 | 32700 | 453 |
| 406 | 20240221 | 120900 | 7584604900 | 32700 | 32700 | 32750 | 32700 | 677 |
| 407 | 20240221 | 120800 | 7562457200 | 32700 | 32750 | 32750 | 32700 | 446 |
| 408 | 20240221 | 120700 | 7547869700 | 32700 | 32700 | 32750 | 32700 | 1149 |
| 409 | 20240221 | 120600 | 7510250950 | 32700 | 32700 | 32700 | 32700 | 463 |
| 410 | 20240221 | 120500 | 7495110850 | 32700 | 32700 | 32750 | 32700 | 164 |
| 411 | 20240221 | 120400 | 7489746800 | 32750 | 32750 | 32750 | 32700 | 712 |
| 412 | 20240221 | 120300 | 7466452050 | 32750 | 32700 | 32750 | 32700 | 569 |
| 413 | 20240221 | 120200 | 7447839750 | 32700 | 32700 | 32750 | 32700 | 509 |
| 414 | 20240221 | 120100 | 7431190800 | 32700 | 32700 | 32750 | 32700 | 374 |
| 415 | 20240221 | 120000 | 7418956850 | 32750 | 32700 | 32750 | 32700 | 422 |
| 416 | 20240221 | 115900 | 7405152650 | 32700 | 32750 | 32750 | 32700 | 412 |
| 417 | 20240221 | 115800 | 7391676050 | 32750 | 32750 | 32750 | 32700 | 553 |
| 418 | 20240221 | 115700 | 7373582200 | 32750 | 32700 | 32750 | 32700 | 457 |
| 419 | 20240221 | 115600 | 7358633400 | 32700 | 32750 | 32750 | 32700 | 786 |
| 420 | 20240221 | 115500 | 7332921800 | 32700 | 32750 | 32750 | 32700 | 359 |
| 421 | 20240221 | 115400 | 7321180300 | 32750 | 32700 | 32750 | 32700 | 539 |
| 422 | 20240221 | 115300 | 7303549100 | 32750 | 32700 | 32750 | 32700 | 1477 |
| 423 | 20240221 | 115200 | 7255219200 | 32700 | 32750 | 32800 | 32700 | 3421 |
| 424 | 20240221 | 115100 | 7143328600 | 32800 | 32750 | 32800 | 32750 | 1150 |
| 425 | 20240221 | 115000 | 7105663050 | 32750 | 32750 | 32800 | 32750 | 237 |
| 426 | 20240221 | 114900 | 7097900600 | 32750 | 32750 | 32800 | 32750 | 378 |
| 427 | 20240221 | 114800 | 7085520950 | 32750 | 32750 | 32800 | 32750 | 659 |
| 428 | 20240221 | 114700 | 7063938550 | 32750 | 32750 | 32800 | 32750 | 2408 |
| 429 | 20240221 | 114600 | 6985076450 | 32750 | 32750 | 32800 | 32750 | 686 |
| 430 | 20240221 | 114500 | 6962605050 | 32750 | 32750 | 32800 | 32750 | 1905 |
| 431 | 20240221 | 114400 | 6900137400 | 32750 | 32750 | 32800 | 32750 | 978 |
| 432 | 20240221 | 114300 | 6868101500 | 32750 | 32800 | 32800 | 32750 | 535 |
| 433 | 20240221 | 114200 | 6850570500 | 32750 | 32750 | 32800 | 32750 | 230 |
| 434 | 20240221 | 114100 | 6843031950 | 32750 | 32800 | 32800 | 32750 | 1130 |
| 435 | 20240221 | 114000 | 6806019650 | 32750 | 32750 | 32800 | 32750 | 870 |
| 436 | 20240221 | 113900 | 6777512250 | 32800 | 32800 | 32800 | 32750 | 344 |
| 437 | 20240221 | 113800 | 6766240800 | 32800 | 32800 | 32800 | 32750 | 465 |
| 438 | 20240221 | 113700 | 6751006300 | 32800 | 32750 | 32800 | 32750 | 1118 |
| 439 | 20240221 | 113600 | 6714380900 | 32750 | 32750 | 32800 | 32750 | 883 |
| 440 | 20240221 | 113500 | 6685456400 | 32750 | 32750 | 32800 | 32750 | 205 |
| 441 | 20240221 | 113400 | 6678739150 | 32750 | 32750 | 32800 | 32750 | 892 |
| 442 | 20240221 | 113300 | 6649522550 | 32750 | 32800 | 32800 | 32750 | 335 |
| 443 | 20240221 | 113200 | 6638543900 | 32800 | 32750 | 32800 | 32750 | 1346 |
| 444 | 20240221 | 113100 | 6594448800 | 32800 | 32750 | 32800 | 32750 | 627 |
| 445 | 20240221 | 113000 | 6573909700 | 32750 | 32800 | 32800 | 32750 | 270 |
| 446 | 20240221 | 112900 | 6565060650 | 32750 | 32800 | 32800 | 32750 | 245 |
| 447 | 20240221 | 112800 | 6557035200 | 32750 | 32750 | 32800 | 32750 | 489 |
| 448 | 20240221 | 112700 | 6541012600 | 32800 | 32800 | 32800 | 32750 | 365 |
| 449 | 20240221 | 112600 | 6529050300 | 32800 | 32800 | 32850 | 32800 | 207 |
| 450 | 20240221 | 112500 | 6522260550 | 32800 | 32800 | 32800 | 32750 | 2558 |
| 451 | 20240221 | 112400 | 6438371800 | 32800 | 32800 | 32850 | 32800 | 137 |
| 452 | 20240221 | 112300 | 6433876800 | 32800 | 32800 | 32850 | 32800 | 458 |
| 453 | 20240221 | 112200 | 6418851500 | 32800 | 32800 | 32850 | 32800 | 312 |
| 454 | 20240221 | 112100 | 6408614800 | 32800 | 32800 | 32850 | 32800 | 568 |
| 455 | 20240221 | 112000 | 6389984250 | 32850 | 32800 | 32850 | 32800 | 360 |
| 456 | 20240221 | 111900 | 6378171050 | 32850 | 32800 | 32850 | 32800 | 441 |
| 457 | 20240221 | 111800 | 6363703500 | 32850 | 32800 | 32850 | 32800 | 333 |
| 458 | 20240221 | 111700 | 6352776500 | 32850 | 32800 | 32850 | 32800 | 392 |
| 459 | 20240221 | 111600 | 6339915350 | 32850 | 32800 | 32850 | 32800 | 696 |
| 460 | 20240221 | 111500 | 6317058700 | 32850 | 32800 | 32850 | 32800 | 514 |
| 461 | 20240221 | 111400 | 6300194700 | 32850 | 32900 | 32900 | 32800 | 1033 |
| 462 | 20240221 | 111300 | 6266261100 | 32850 | 32900 | 32900 | 32850 | 342 |
| 463 | 20240221 | 111200 | 6255024650 | 32900 | 32900 | 32900 | 32850 | 351 |
| 464 | 20240221 | 111100 | 6243494050 | 32850 | 32850 | 32900 | 32850 | 93 |
| 465 | 20240221 | 111000 | 6240438150 | 32850 | 32850 | 32900 | 32800 | 312 |
| 466 | 20240221 | 110900 | 6230189600 | 32850 | 32850 | 32900 | 32800 | 529 |
| 467 | 20240221 | 110800 | 6212819900 | 32800 | 32800 | 32850 | 32800 | 442 |
| 468 | 20240221 | 110700 | 6198319100 | 32800 | 32850 | 32900 | 32800 | 5271 |
| 469 | 20240221 | 110600 | 6025403250 | 32850 | 32850 | 32900 | 32850 | 468 |
| 470 | 20240221 | 110500 | 6010028800 | 32850 | 32850 | 32900 | 32850 | 243 |
| 471 | 20240221 | 110400 | 6002043950 | 32900 | 32850 | 32900 | 32850 | 241 |
| 472 | 20240221 | 110300 | 5994126600 | 32850 | 32850 | 32900 | 32800 | 852 |
| 473 | 20240221 | 110200 | 5966137250 | 32850 | 32900 | 32900 | 32850 | 229 |
| 474 | 20240221 | 110100 | 5958608200 | 32850 | 32850 | 32850 | 32800 | 325 |
| 475 | 20240221 | 110000 | 5947940850 | 32850 | 32850 | 32850 | 32800 | 610 |
| 476 | 20240221 | 105900 | 5927906600 | 32850 | 32900 | 32900 | 32850 | 2498 |
| 477 | 20240221 | 105800 | 5845830650 | 32900 | 32900 | 32950 | 32900 | 1353 |
| 478 | 20240221 | 105700 | 5801315300 | 32900 | 32900 | 32950 | 32900 | 325 |
| 479 | 20240221 | 105600 | 5790615100 | 32900 | 32850 | 32950 | 32850 | 591 |
| 480 | 20240221 | 105500 | 5771173300 | 32850 | 32900 | 32900 | 32850 | 280 |
| 481 | 20240221 | 105400 | 5761967850 | 32850 | 32850 | 32900 | 32850 | 422 |
| 482 | 20240221 | 105300 | 5748103350 | 32900 | 32850 | 32950 | 32850 | 1806 |
| 483 | 20240221 | 105200 | 5688691000 | 32900 | 32850 | 32900 | 32850 | 601 |
| 484 | 20240221 | 105100 | 5668942300 | 32850 | 32850 | 32900 | 32850 | 224 |
| 485 | 20240221 | 105000 | 5661580250 | 32850 | 32850 | 32900 | 32850 | 689 |
| 486 | 20240221 | 104900 | 5638945950 | 32850 | 32850 | 32900 | 32800 | 517 |
| 487 | 20240221 | 104800 | 5621959750 | 32850 | 32900 | 32900 | 32850 | 981 |
| 488 | 20240221 | 104700 | 5589701850 | 32900 | 32850 | 32900 | 32850 | 242 |
| 489 | 20240221 | 104600 | 5581750800 | 32850 | 32850 | 32900 | 32850 | 498 |
| 490 | 20240221 | 104500 | 5565383000 | 32850 | 32850 | 32900 | 32850 | 799 |
| 491 | 20240221 | 104400 | 5539113450 | 32900 | 32850 | 32900 | 32850 | 315 |
| 492 | 20240221 | 104300 | 5528761100 | 32850 | 32850 | 32900 | 32850 | 612 |
| 493 | 20240221 | 104200 | 5508655350 | 32900 | 32900 | 32900 | 32850 | 312 |
| 494 | 20240221 | 104100 | 5498401950 | 32850 | 32850 | 32900 | 32800 | 1881 |
| 495 | 20240221 | 104000 | 5436605800 | 32900 | 32900 | 32900 | 32850 | 425 |
| 496 | 20240221 | 103900 | 5422631200 | 32900 | 32850 | 32900 | 32850 | 560 |
| 497 | 20240221 | 103800 | 5404223750 | 32900 | 32900 | 32950 | 32900 | 5153 |
| 498 | 20240221 | 103700 | 5234673350 | 32900 | 32900 | 32950 | 32900 | 612 |
| 499 | 20240221 | 103600 | 5214526400 | 32900 | 32900 | 32950 | 32900 | 329 |
| 500 | 20240221 | 103500 | 5203696500 | 32950 | 32950 | 33000 | 32900 | 1334 |
| 501 | 20240221 | 103400 | 5159750200 | 32950 | 32950 | 33000 | 32900 | 1742 |
| 502 | 20240221 | 103300 | 5102360700 | 32950 | 32900 | 33000 | 32900 | 557 |
| 503 | 20240221 | 103200 | 5084017150 | 32950 | 32900 | 33000 | 32900 | 2327 |
| 504 | 20240221 | 103100 | 5007349450 | 32950 | 32950 | 33000 | 32900 | 537 |
| 505 | 20240221 | 103000 | 4989663500 | 32950 | 33050 | 33050 | 32950 | 1602 |
| 506 | 20240221 | 102900 | 4936867800 | 33000 | 33050 | 33100 | 33000 | 623 |
| 507 | 20240221 | 102800 | 4916284400 | 33100 | 33100 | 33100 | 33000 | 951 |
| 508 | 20240221 | 102700 | 4884835850 | 33050 | 33100 | 33100 | 33050 | 1437 |
| 509 | 20240221 | 102600 | 4837284650 | 33050 | 33100 | 33100 | 33050 | 1241 |
| 510 | 20240221 | 102500 | 4796220450 | 33100 | 33100 | 33100 | 33000 | 1300 |
| 511 | 20240221 | 102400 | 4753219050 | 33100 | 33050 | 33100 | 33000 | 1355 |
| 512 | 20240221 | 102300 | 4708434050 | 33000 | 33000 | 33050 | 33000 | 1114 |
| 513 | 20240221 | 102200 | 4671629200 | 33050 | 32950 | 33050 | 32950 | 1777 |
| 514 | 20240221 | 102100 | 4612935250 | 33000 | 33000 | 33050 | 32950 | 1386 |
| 515 | 20240221 | 102000 | 4567177000 | 33000 | 33050 | 33050 | 32950 | 1196 |
| 516 | 20240221 | 101900 | 4527705700 | 33050 | 32950 | 33050 | 32950 | 1563 |
| 517 | 20240221 | 101800 | 4476103850 | 33000 | 33000 | 33000 | 32950 | 891 |
| 518 | 20240221 | 101700 | 4446716200 | 33000 | 32900 | 33000 | 32900 | 917 |
| 519 | 20240221 | 101600 | 4416520500 | 32950 | 33000 | 33000 | 32900 | 524 |
| 520 | 20240221 | 101500 | 4399252200 | 32950 | 32950 | 33000 | 32950 | 570 |
| 521 | 20240221 | 101400 | 4380466100 | 32950 | 32950 | 33000 | 32950 | 1922 |
| 522 | 20240221 | 101300 | 4317122400 | 32950 | 32900 | 33000 | 32900 | 1120 |
| 523 | 20240221 | 101200 | 4280223550 | 32950 | 32950 | 33000 | 32900 | 2208 |
| 524 | 20240221 | 101100 | 4207473900 | 32950 | 33000 | 33050 | 32950 | 1771 |
| 525 | 20240221 | 101000 | 4149080200 | 33000 | 33100 | 33100 | 33000 | 1414 |
| 526 | 20240221 | 100900 | 4102385650 | 33100 | 33050 | 33100 | 33000 | 2724 |
| 527 | 20240221 | 100800 | 4012381550 | 33100 | 33050 | 33100 | 33000 | 1199 |
| 528 | 20240221 | 100700 | 3972710350 | 33050 | 33000 | 33150 | 33000 | 2462 |
| 529 | 20240221 | 100600 | 3891222450 | 33000 | 33050 | 33150 | 33000 | 2664 |
| 530 | 20240221 | 100500 | 3803127400 | 33100 | 33000 | 33100 | 33000 | 2334 |
| 531 | 20240221 | 100400 | 3725935650 | 33000 | 32950 | 33050 | 32950 | 2147 |
| 532 | 20240221 | 100300 | 3655085100 | 32950 | 32950 | 33000 | 32900 | 2602 |
| 533 | 20240221 | 100200 | 3569326400 | 32950 | 32900 | 32950 | 32900 | 1135 |
| 534 | 20240221 | 100100 | 3531939200 | 32950 | 32850 | 32950 | 32800 | 3382 |
| 535 | 20240221 | 100000 | 3420763400 | 32800 | 32850 | 32850 | 32800 | 1113 |
| 536 | 20240221 | 095900 | 3384216450 | 32850 | 32850 | 32850 | 32800 | 1278 |
| 537 | 20240221 | 095800 | 3342258900 | 32850 | 32850 | 32850 | 32800 | 1688 |
| 538 | 20240221 | 095700 | 3286889350 | 32800 | 32800 | 32850 | 32800 | 544 |
| 539 | 20240221 | 095600 | 3269042600 | 32850 | 32800 | 32850 | 32800 | 264 |
| 540 | 20240221 | 095500 | 3260380200 | 32800 | 32800 | 32850 | 32800 | 4189 |
| 541 | 20240221 | 095400 | 3122823400 | 32850 | 32850 | 32850 | 32800 | 1607 |
| 542 | 20240221 | 095300 | 3070085050 | 32800 | 32850 | 32850 | 32800 | 1293 |
| 543 | 20240221 | 095200 | 3027670500 | 32800 | 32850 | 32850 | 32800 | 1317 |
| 544 | 20240221 | 095100 | 2984465400 | 32800 | 32800 | 32850 | 32800 | 1411 |
| 545 | 20240221 | 095000 | 2938165750 | 32800 | 32800 | 32900 | 32800 | 1117 |
| 546 | 20240221 | 094900 | 2901502700 | 32800 | 32850 | 32900 | 32800 | 620 |
| 547 | 20240221 | 094800 | 2881154200 | 32850 | 32850 | 32900 | 32850 | 447 |
| 548 | 20240221 | 094700 | 2866467850 | 32800 | 32850 | 32900 | 32800 | 1958 |
| 549 | 20240221 | 094600 | 2802174200 | 32850 | 32850 | 32900 | 32850 | 1166 |
| 550 | 20240221 | 094500 | 2763864650 | 32900 | 32950 | 32950 | 32850 | 3916 |
| 551 | 20240221 | 094400 | 2634930950 | 33000 | 32950 | 33000 | 32900 | 2734 |
| 552 | 20240221 | 094300 | 2544816900 | 32900 | 32850 | 32950 | 32800 | 2799 |
| 553 | 20240221 | 094200 | 2452764400 | 32800 | 32800 | 32850 | 32800 | 1051 |
| 554 | 20240221 | 094100 | 2418286050 | 32800 | 32800 | 32850 | 32800 | 622 |
| 555 | 20240221 | 094000 | 2397878150 | 32850 | 32800 | 32850 | 32800 | 396 |
| 556 | 20240221 | 093900 | 2384882750 | 32800 | 32850 | 32900 | 32800 | 1193 |
| 557 | 20240221 | 093800 | 2345697150 | 32900 | 32850 | 32900 | 32850 | 366 |
| 558 | 20240221 | 093700 | 2333670250 | 32850 | 32850 | 32900 | 32800 | 517 |
| 559 | 20240221 | 093600 | 2316689150 | 32850 | 32900 | 32900 | 32800 | 2137 |
| 560 | 20240221 | 093500 | 2246520900 | 32900 | 32900 | 32900 | 32800 | 435 |
| 561 | 20240221 | 093400 | 2232230700 | 32900 | 32850 | 32900 | 32800 | 2363 |
| 562 | 20240221 | 093300 | 2154647300 | 32850 | 32850 | 32900 | 32850 | 401 |
| 563 | 20240221 | 093200 | 2141470250 | 32850 | 32800 | 32900 | 32800 | 963 |
| 564 | 20240221 | 093100 | 2109836950 | 32850 | 32800 | 32850 | 32750 | 1250 |
| 565 | 20240221 | 093000 | 2068831350 | 32850 | 32800 | 32850 | 32800 | 135 |
| 566 | 20240221 | 092900 | 2064399350 | 32800 | 32800 | 32850 | 32750 | 521 |
| 567 | 20240221 | 092800 | 2047316350 | 32800 | 32800 | 32850 | 32800 | 1001 |
| 568 | 20240221 | 092700 | 2014472650 | 32750 | 32800 | 32850 | 32750 | 566 |
| 569 | 20240221 | 092600 | 1995917150 | 32800 | 32850 | 32850 | 32800 | 2032 |
| 570 | 20240221 | 092500 | 1929250300 | 32850 | 32800 | 32850 | 32800 | 1104 |
| 571 | 20240221 | 092400 | 1893003300 | 32800 | 32800 | 32850 | 32800 | 2211 |
| 572 | 20240221 | 092300 | 1820403850 | 32850 | 32950 | 32950 | 32800 | 2328 |
| 573 | 20240221 | 092200 | 1743880700 | 32950 | 32900 | 32950 | 32850 | 1075 |
| 574 | 20240221 | 092100 | 1708539550 | 32900 | 32900 | 32900 | 32850 | 414 |
| 575 | 20240221 | 092000 | 1694921000 | 32900 | 32900 | 32900 | 32850 | 1075 |
| 576 | 20240221 | 091900 | 1659595750 | 32900 | 32900 | 32950 | 32900 | 879 |
| 577 | 20240221 | 091800 | 1630674150 | 32900 | 32900 | 32900 | 32850 | 1633 |
| 578 | 20240221 | 091700 | 1576953150 | 32900 | 32900 | 32900 | 32850 | 4513 |
| 579 | 20240221 | 091600 | 1428629450 | 32900 | 32900 | 32950 | 32850 | 877 |
| 580 | 20240221 | 091500 | 1399767950 | 32900 | 32800 | 32950 | 32800 | 5132 |
| 581 | 20240221 | 091400 | 1231012600 | 32800 | 32850 | 32850 | 32800 | 1207 |
| 582 | 20240221 | 091300 | 1191372800 | 32850 | 32850 | 32900 | 32800 | 1663 |
| 583 | 20240221 | 091200 | 1136743350 | 32850 | 32850 | 32950 | 32850 | 2110 |
| 584 | 20240221 | 091100 | 1067380300 | 32850 | 32800 | 32850 | 32800 | 2908 |
| 585 | 20240221 | 091000 | 971917650 | 32800 | 32750 | 32800 | 32700 | 1358 |
| 586 | 20240221 | 090900 | 927469150 | 32750 | 32750 | 32750 | 32750 | 1228 |
| 587 | 20240221 | 090800 | 887252150 | 32750 | 32750 | 32800 | 32750 | 1240 |
| 588 | 20240221 | 090700 | 846638000 | 32700 | 32750 | 32750 | 32600 | 1720 |
| 589 | 20240221 | 090600 | 790461150 | 32800 | 32550 | 32800 | 32550 | 2854 |
| 590 | 20240221 | 090500 | 697330300 | 32550 | 32650 | 32650 | 32550 | 4544 |
| 591 | 20240221 | 090400 | 549207650 | 32650 | 32700 | 32750 | 32650 | 1951 |
| 592 | 20240221 | 090300 | 485476950 | 32700 | 32750 | 32800 | 32650 | 3051 |
| 593 | 20240221 | 090200 | 385751000 | 32750 | 32750 | 32800 | 32750 | 2894 |
| 594 | 20240221 | 090100 | 290927800 | 32750 | 32800 | 32800 | 32700 | 1855 |
| 595 | 20240221 | 090000 | 230199550 | 32750 | 32900 | 32950 | 32750 | 6904 |