32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 184400 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 11180 |
| 3 | 20240221 | 184300 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20240221 | 184200 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20240221 | 184100 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20240221 | 184000 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20240221 | 183900 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20240221 | 183800 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20240221 | 183700 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20240221 | 183600 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20240221 | 183500 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20240221 | 183400 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20240221 | 183300 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20240221 | 183200 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20240221 | 183100 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20240221 | 183000 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20240221 | 182900 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20240221 | 182800 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20240221 | 182700 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20240221 | 182600 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20240221 | 182500 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20240221 | 182400 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20240221 | 182300 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20240221 | 182200 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20240221 | 182100 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20240221 | 182000 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20240221 | 181900 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20240221 | 181800 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20240221 | 181700 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20240221 | 181600 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20240221 | 181500 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20240221 | 181400 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 11180 |
| 33 | 20240221 | 181300 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20240221 | 181200 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20240221 | 181100 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20240221 | 181000 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20240221 | 180900 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20240221 | 180800 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20240221 | 180700 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20240221 | 180600 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20240221 | 180500 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20240221 | 180400 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20240221 | 180300 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20240221 | 180200 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20240221 | 180100 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20240221 | 180000 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20240221 | 175900 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20240221 | 175800 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20240221 | 175700 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20240221 | 175600 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20240221 | 175500 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20240221 | 175400 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20240221 | 175300 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20240221 | 175200 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20240221 | 175100 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20240221 | 175000 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20240221 | 174900 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20240221 | 174800 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20240221 | 174700 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20240221 | 174600 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20240221 | 174500 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20240221 | 174400 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 11180 |
| 63 | 20240221 | 174300 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20240221 | 174200 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20240221 | 174100 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20240221 | 174000 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20240221 | 173900 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20240221 | 173800 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20240221 | 173700 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20240221 | 173600 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20240221 | 173500 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20240221 | 173400 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20240221 | 173300 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20240221 | 173200 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20240221 | 173100 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20240221 | 173000 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20240221 | 172900 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20240221 | 172800 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20240221 | 172700 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20240221 | 172600 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20240221 | 172500 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20240221 | 172400 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20240221 | 172300 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20240221 | 172200 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20240221 | 172100 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20240221 | 172000 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20240221 | 171900 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20240221 | 171800 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20240221 | 171700 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20240221 | 171600 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20240221 | 171500 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20240221 | 171400 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 11180 |
| 93 | 20240221 | 171300 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20240221 | 171200 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20240221 | 171100 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20240221 | 171000 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20240221 | 170900 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20240221 | 170800 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20240221 | 170700 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20240221 | 170600 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20240221 | 170500 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20240221 | 170400 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20240221 | 170300 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20240221 | 170200 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20240221 | 170100 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20240221 | 170000 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20240221 | 165900 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20240221 | 165800 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20240221 | 165700 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20240221 | 165600 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20240221 | 165500 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20240221 | 165400 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20240221 | 165300 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20240221 | 165200 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20240221 | 165100 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20240221 | 165000 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20240221 | 164900 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20240221 | 164800 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20240221 | 164700 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20240221 | 164600 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20240221 | 164500 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20240221 | 164400 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 11180 |
| 123 | 20240221 | 164300 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20240221 | 164200 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20240221 | 164100 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20240221 | 164000 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20240221 | 163900 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20240221 | 163800 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20240221 | 163700 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20240221 | 163600 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20240221 | 163500 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20240221 | 163400 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20240221 | 163300 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20240221 | 163200 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20240221 | 163100 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20240221 | 163000 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20240221 | 162900 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20240221 | 162800 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20240221 | 162700 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20240221 | 162600 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20240221 | 162500 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20240221 | 162400 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20240221 | 162300 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20240221 | 162200 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20240221 | 162100 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20240221 | 162000 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20240221 | 161900 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20240221 | 161800 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20240221 | 161700 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20240221 | 161600 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20240221 | 161500 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20240221 | 161400 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 11180 |
| 153 | 20240221 | 161300 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20240221 | 161200 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20240221 | 161100 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20240221 | 161000 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20240221 | 160900 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20240221 | 160800 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20240221 | 160700 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20240221 | 160600 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20240221 | 160500 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20240221 | 160400 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20240221 | 160300 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20240221 | 160200 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20240221 | 160100 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20240221 | 160000 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20240221 | 155900 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20240221 | 155800 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20240221 | 155700 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20240221 | 155600 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20240221 | 155500 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20240221 | 155400 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20240221 | 155300 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20240221 | 155200 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20240221 | 155100 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20240221 | 155000 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20240221 | 154900 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20240221 | 154800 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20240221 | 154700 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20240221 | 154600 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20240221 | 154500 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20240221 | 154400 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 11180 |
| 183 | 20240221 | 154300 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20240221 | 154200 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20240221 | 154100 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20240221 | 154000 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20240221 | 153900 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20240221 | 153800 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20240221 | 153700 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20240221 | 153600 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20240221 | 153500 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20240221 | 153400 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20240221 | 153300 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20240221 | 153200 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20240221 | 153100 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20240221 | 153000 | 18420261000 | 38200 | 38200 | 38200 | 38200 | 11180 |
| 197 | 20240221 | 152900 | 17993185000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20240221 | 152800 | 17993185000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20240221 | 152700 | 17993185000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20240221 | 152600 | 17993185000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20240221 | 152500 | 17993185000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20240221 | 152400 | 17993185000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20240221 | 152300 | 17993185000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20240221 | 152200 | 17993185000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20240221 | 152100 | 17993185000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20240221 | 152000 | 17993185000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20240221 | 151900 | 17993185000 | 38200 | 38100 | 38200 | 38100 | 3813 |
| 208 | 20240221 | 151800 | 17847722950 | 38100 | 38050 | 38100 | 38000 | 3221 |
| 209 | 20240221 | 151700 | 17725118650 | 38050 | 38000 | 38100 | 38000 | 771 |
| 210 | 20240221 | 151600 | 17695784600 | 38000 | 38050 | 38100 | 38000 | 406 |
| 211 | 20240221 | 151500 | 17680337050 | 38100 | 38000 | 38100 | 38000 | 1160 |
| 212 | 20240221 | 151400 | 17636213350 | 38050 | 38050 | 38050 | 38000 | 843 |
| 213 | 20240221 | 151300 | 17604139100 | 38000 | 37950 | 38050 | 37950 | 315 |
| 214 | 20240221 | 151200 | 17592169450 | 38000 | 38000 | 38050 | 38000 | 1036 |
| 215 | 20240221 | 151100 | 17552794950 | 38050 | 38000 | 38050 | 38000 | 297 |
| 216 | 20240221 | 151000 | 17541502450 | 38000 | 38050 | 38100 | 38000 | 587 |
| 217 | 20240221 | 150900 | 17519176400 | 38050 | 38050 | 38100 | 38000 | 784 |
| 218 | 20240221 | 150800 | 17489344800 | 38050 | 38100 | 38150 | 37950 | 15378 |
| 219 | 20240221 | 150700 | 16905074150 | 38050 | 38100 | 38100 | 38050 | 2166 |
| 220 | 20240221 | 150600 | 16822651850 | 38050 | 38050 | 38150 | 38050 | 1738 |
| 221 | 20240221 | 150500 | 16756447750 | 38100 | 38100 | 38150 | 38050 | 2409 |
| 222 | 20240221 | 150400 | 16664654900 | 38150 | 38100 | 38150 | 38100 | 683 |
| 223 | 20240221 | 150300 | 16638613250 | 38100 | 38100 | 38150 | 38100 | 480 |
| 224 | 20240221 | 150200 | 16620324700 | 38150 | 38150 | 38150 | 38100 | 711 |
| 225 | 20240221 | 150100 | 16593201950 | 38100 | 38100 | 38150 | 38100 | 419 |
| 226 | 20240221 | 150000 | 16577226000 | 38100 | 38150 | 38200 | 38100 | 732 |
| 227 | 20240221 | 145900 | 16549314950 | 38150 | 38100 | 38150 | 38050 | 347 |
| 228 | 20240221 | 145800 | 16536088900 | 38100 | 38100 | 38150 | 38100 | 1368 |
| 229 | 20240221 | 145700 | 16483961650 | 38100 | 38050 | 38100 | 38050 | 1605 |
| 230 | 20240221 | 145600 | 16422862950 | 38050 | 38100 | 38150 | 38050 | 833 |
| 231 | 20240221 | 145500 | 16391126350 | 38100 | 38100 | 38150 | 38100 | 1049 |
| 232 | 20240221 | 145400 | 16351132900 | 38100 | 38150 | 38150 | 38100 | 1296 |
| 233 | 20240221 | 145300 | 16301739650 | 38100 | 38100 | 38200 | 38100 | 1007 |
| 234 | 20240221 | 145200 | 16263323850 | 38100 | 38150 | 38200 | 38100 | 1806 |
| 235 | 20240221 | 145100 | 16194426850 | 38100 | 38150 | 38200 | 38100 | 1465 |
| 236 | 20240221 | 145000 | 16138529500 | 38200 | 38150 | 38200 | 38100 | 1664 |
| 237 | 20240221 | 144900 | 16075048100 | 38150 | 38150 | 38150 | 38100 | 703 |
| 238 | 20240221 | 144800 | 16048235350 | 38150 | 38100 | 38200 | 38100 | 777 |
| 239 | 20240221 | 144700 | 16018603300 | 38100 | 38150 | 38200 | 38050 | 1289 |
| 240 | 20240221 | 144600 | 15969464450 | 38200 | 38150 | 38200 | 38150 | 617 |
| 241 | 20240221 | 144500 | 15945905500 | 38150 | 38150 | 38200 | 38100 | 1777 |
| 242 | 20240221 | 144400 | 15878121450 | 38150 | 38100 | 38200 | 38050 | 762 |
| 243 | 20240221 | 144300 | 15849064850 | 38100 | 38100 | 38150 | 38100 | 285 |
| 244 | 20240221 | 144200 | 15838196900 | 38100 | 38100 | 38150 | 38050 | 789 |
| 245 | 20240221 | 144100 | 15808121550 | 38100 | 38100 | 38100 | 38050 | 523 |
| 246 | 20240221 | 144000 | 15788197650 | 38100 | 38100 | 38150 | 38050 | 1244 |
| 247 | 20240221 | 143900 | 15740800750 | 38050 | 38050 | 38100 | 38000 | 789 |
| 248 | 20240221 | 143800 | 15710778800 | 38100 | 38000 | 38100 | 38000 | 1073 |
| 249 | 20240221 | 143700 | 15669950800 | 38000 | 38050 | 38050 | 37950 | 7150 |
| 250 | 20240221 | 143600 | 15398262150 | 38050 | 38100 | 38150 | 38050 | 6014 |
| 251 | 20240221 | 143500 | 15169337550 | 38150 | 38100 | 38150 | 38100 | 438 |
| 252 | 20240221 | 143400 | 15152631350 | 38100 | 38100 | 38150 | 38100 | 356 |
| 253 | 20240221 | 143300 | 15139054650 | 38100 | 38150 | 38150 | 38100 | 809 |
| 254 | 20240221 | 143200 | 15108210200 | 38100 | 38150 | 38150 | 38100 | 461 |
| 255 | 20240221 | 143100 | 15090626100 | 38100 | 38150 | 38150 | 38100 | 299 |
| 256 | 20240221 | 143000 | 15079223000 | 38150 | 38150 | 38200 | 38100 | 2353 |
| 257 | 20240221 | 142900 | 14989474650 | 38150 | 38150 | 38200 | 38100 | 572 |
| 258 | 20240221 | 142800 | 14967655250 | 38150 | 38100 | 38150 | 38100 | 1390 |
| 259 | 20240221 | 142700 | 14914628550 | 38150 | 38100 | 38150 | 38100 | 706 |
| 260 | 20240221 | 142600 | 14887718850 | 38100 | 38050 | 38150 | 38050 | 783 |
| 261 | 20240221 | 142500 | 14857875600 | 38100 | 38100 | 38150 | 38050 | 536 |
| 262 | 20240221 | 142400 | 14837452450 | 38150 | 38100 | 38150 | 38050 | 1302 |
| 263 | 20240221 | 142300 | 14787844850 | 38100 | 38150 | 38150 | 38050 | 5834 |
| 264 | 20240221 | 142200 | 14565537800 | 38150 | 38200 | 38250 | 38150 | 677 |
| 265 | 20240221 | 142100 | 14539662550 | 38200 | 38150 | 38250 | 38100 | 671 |
| 266 | 20240221 | 142000 | 14514042100 | 38200 | 38250 | 38250 | 38150 | 1798 |
| 267 | 20240221 | 141900 | 14445391250 | 38250 | 38250 | 38250 | 38200 | 1065 |
| 268 | 20240221 | 141800 | 14404661750 | 38250 | 38200 | 38250 | 38200 | 871 |
| 269 | 20240221 | 141700 | 14371370300 | 38200 | 38200 | 38250 | 38200 | 742 |
| 270 | 20240221 | 141600 | 14342999500 | 38200 | 38200 | 38250 | 38200 | 290 |
| 271 | 20240221 | 141500 | 14331911350 | 38200 | 38200 | 38250 | 38150 | 769 |
| 272 | 20240221 | 141400 | 14302531200 | 38200 | 38300 | 38300 | 38200 | 817 |
| 273 | 20240221 | 141300 | 14271278050 | 38300 | 38250 | 38300 | 38250 | 323 |
| 274 | 20240221 | 141200 | 14258910850 | 38250 | 38150 | 38250 | 38150 | 2173 |
| 275 | 20240221 | 141100 | 14175925200 | 38150 | 38150 | 38200 | 38150 | 649 |
| 276 | 20240221 | 141000 | 14151143150 | 38150 | 38200 | 38200 | 38150 | 2974 |
| 277 | 20240221 | 140900 | 14037565200 | 38200 | 38250 | 38250 | 38200 | 1491 |
| 278 | 20240221 | 140800 | 13980588800 | 38200 | 38250 | 38250 | 38200 | 301 |
| 279 | 20240221 | 140700 | 13969077850 | 38200 | 38250 | 38250 | 38200 | 385 |
| 280 | 20240221 | 140600 | 13954354750 | 38250 | 38200 | 38250 | 38200 | 1595 |
| 281 | 20240221 | 140500 | 13893391950 | 38200 | 38200 | 38250 | 38200 | 307 |
| 282 | 20240221 | 140400 | 13881654250 | 38200 | 38300 | 38300 | 38200 | 1802 |
| 283 | 20240221 | 140300 | 13812707450 | 38250 | 38250 | 38300 | 38250 | 555 |
| 284 | 20240221 | 140200 | 13791472500 | 38300 | 38300 | 38350 | 38250 | 3732 |
| 285 | 20240221 | 140100 | 13648706400 | 38300 | 38250 | 38300 | 38250 | 829 |
| 286 | 20240221 | 140000 | 13616963750 | 38300 | 38250 | 38300 | 38250 | 1036 |
| 287 | 20240221 | 135900 | 13577307250 | 38250 | 38300 | 38300 | 38250 | 470 |
| 288 | 20240221 | 135800 | 13559309550 | 38250 | 38350 | 38350 | 38250 | 1846 |
| 289 | 20240221 | 135700 | 13488590650 | 38300 | 38300 | 38350 | 38300 | 850 |
| 290 | 20240221 | 135600 | 13456020350 | 38300 | 38300 | 38350 | 38300 | 322 |
| 291 | 20240221 | 135500 | 13443675750 | 38300 | 38300 | 38350 | 38300 | 518 |
| 292 | 20240221 | 135400 | 13423823400 | 38350 | 38300 | 38350 | 38300 | 887 |
| 293 | 20240221 | 135300 | 13389828350 | 38300 | 38300 | 38400 | 38300 | 923 |
| 294 | 20240221 | 135200 | 13354437250 | 38350 | 38300 | 38350 | 38300 | 1307 |
| 295 | 20240221 | 135100 | 13304317700 | 38300 | 38300 | 38350 | 38300 | 951 |
| 296 | 20240221 | 135000 | 13267872650 | 38350 | 38350 | 38350 | 38300 | 427 |
| 297 | 20240221 | 134900 | 13251497450 | 38300 | 38350 | 38350 | 38300 | 393 |
| 298 | 20240221 | 134800 | 13236432300 | 38300 | 38350 | 38400 | 38300 | 753 |
| 299 | 20240221 | 134700 | 13207551050 | 38350 | 38350 | 38350 | 38300 | 417 |
| 300 | 20240221 | 134600 | 13191564250 | 38300 | 38350 | 38350 | 38300 | 409 |
| 301 | 20240221 | 134500 | 13175883300 | 38300 | 38300 | 38350 | 38300 | 854 |
| 302 | 20240221 | 134400 | 13143138500 | 38300 | 38400 | 38400 | 38300 | 313 |
| 303 | 20240221 | 134300 | 13131137350 | 38350 | 38350 | 38350 | 38300 | 807 |
| 304 | 20240221 | 134200 | 13100189300 | 38350 | 38300 | 38350 | 38300 | 495 |
| 305 | 20240221 | 134100 | 13081209750 | 38300 | 38350 | 38400 | 38300 | 872 |
| 306 | 20240221 | 134000 | 13047771350 | 38400 | 38300 | 38400 | 38300 | 347 |
| 307 | 20240221 | 133900 | 13034464250 | 38300 | 38400 | 38400 | 38300 | 1550 |
| 308 | 20240221 | 133800 | 12975037050 | 38400 | 38350 | 38400 | 38300 | 867 |
| 309 | 20240221 | 133700 | 12941779850 | 38300 | 38250 | 38350 | 38250 | 717 |
| 310 | 20240221 | 133600 | 12914316550 | 38300 | 38300 | 38350 | 38250 | 1771 |
| 311 | 20240221 | 133500 | 12846418850 | 38300 | 38300 | 38300 | 38250 | 438 |
| 312 | 20240221 | 133400 | 12829645850 | 38300 | 38250 | 38300 | 38250 | 866 |
| 313 | 20240221 | 133300 | 12796481900 | 38300 | 38300 | 38300 | 38250 | 564 |
| 314 | 20240221 | 133200 | 12774884350 | 38300 | 38250 | 38300 | 38250 | 1389 |
| 315 | 20240221 | 133100 | 12721690900 | 38250 | 38300 | 38300 | 38250 | 256 |
| 316 | 20240221 | 133000 | 12711887600 | 38250 | 38300 | 38300 | 38250 | 849 |
| 317 | 20240221 | 132900 | 12679375000 | 38250 | 38300 | 38300 | 38250 | 387 |
| 318 | 20240221 | 132800 | 12664556900 | 38250 | 38300 | 38300 | 38250 | 545 |
| 319 | 20240221 | 132700 | 12643684900 | 38300 | 38300 | 38300 | 38250 | 380 |
| 320 | 20240221 | 132600 | 12629132450 | 38300 | 38300 | 38350 | 38250 | 1018 |
| 321 | 20240221 | 132500 | 12590146650 | 38300 | 38350 | 38350 | 38250 | 1192 |
| 322 | 20240221 | 132400 | 12544482250 | 38300 | 38300 | 38300 | 38300 | 64 |
| 323 | 20240221 | 132300 | 12542031050 | 38300 | 38300 | 38300 | 38250 | 781 |
| 324 | 20240221 | 132200 | 12512123150 | 38300 | 38300 | 38300 | 38250 | 790 |
| 325 | 20240221 | 132100 | 12481869050 | 38300 | 38250 | 38300 | 38250 | 780 |
| 326 | 20240221 | 132000 | 12451999800 | 38250 | 38300 | 38300 | 38250 | 358 |
| 327 | 20240221 | 131900 | 12438289100 | 38300 | 38250 | 38300 | 38250 | 376 |
| 328 | 20240221 | 131800 | 12423889050 | 38250 | 38300 | 38300 | 38250 | 365 |
| 329 | 20240221 | 131700 | 12409920150 | 38300 | 38300 | 38350 | 38250 | 1297 |
| 330 | 20240221 | 131600 | 12360246600 | 38250 | 38300 | 38350 | 38250 | 1841 |
| 331 | 20240221 | 131500 | 12289736900 | 38250 | 38300 | 38350 | 38250 | 1430 |
| 332 | 20240221 | 131400 | 12234965050 | 38200 | 38300 | 38300 | 38200 | 2143 |
| 333 | 20240221 | 131300 | 12152946100 | 38300 | 38250 | 38300 | 38250 | 1481 |
| 334 | 20240221 | 131200 | 12096280050 | 38250 | 38350 | 38350 | 38250 | 2282 |
| 335 | 20240221 | 131100 | 12008893600 | 38350 | 38300 | 38350 | 38300 | 596 |
| 336 | 20240221 | 131000 | 11986042650 | 38300 | 38300 | 38350 | 38300 | 691 |
| 337 | 20240221 | 130900 | 11959546550 | 38300 | 38350 | 38350 | 38300 | 220 |
| 338 | 20240221 | 130800 | 11951110050 | 38300 | 38300 | 38350 | 38300 | 416 |
| 339 | 20240221 | 130700 | 11935162000 | 38300 | 38350 | 38350 | 38300 | 333 |
| 340 | 20240221 | 130600 | 11922393450 | 38350 | 38350 | 38350 | 38300 | 405 |
| 341 | 20240221 | 130500 | 11906874600 | 38300 | 38300 | 38300 | 38300 | 262 |
| 342 | 20240221 | 130400 | 11896840000 | 38300 | 38300 | 38350 | 38300 | 260 |
| 343 | 20240221 | 130300 | 11886879800 | 38300 | 38300 | 38300 | 38250 | 1125 |
| 344 | 20240221 | 130200 | 11843795700 | 38300 | 38300 | 38350 | 38300 | 129 |
| 345 | 20240221 | 130100 | 11838851300 | 38300 | 38300 | 38350 | 38300 | 165 |
| 346 | 20240221 | 130000 | 11832526900 | 38350 | 38300 | 38350 | 38300 | 341 |
| 347 | 20240221 | 125900 | 11819456050 | 38300 | 38350 | 38350 | 38300 | 687 |
| 348 | 20240221 | 125800 | 11793113250 | 38350 | 38350 | 38350 | 38300 | 391 |
| 349 | 20240221 | 125700 | 11778135550 | 38300 | 38300 | 38350 | 38300 | 384 |
| 350 | 20240221 | 125600 | 11763421050 | 38300 | 38300 | 38350 | 38300 | 129 |
| 351 | 20240221 | 125500 | 11758478350 | 38300 | 38300 | 38350 | 38300 | 177 |
| 352 | 20240221 | 125400 | 11751697450 | 38300 | 38350 | 38350 | 38300 | 310 |
| 353 | 20240221 | 125300 | 11739816700 | 38300 | 38300 | 38350 | 38300 | 79 |
| 354 | 20240221 | 125200 | 11736790900 | 38350 | 38300 | 38350 | 38300 | 107 |
| 355 | 20240221 | 125100 | 11732688900 | 38350 | 38250 | 38350 | 38250 | 155 |
| 356 | 20240221 | 125000 | 11726750850 | 38300 | 38250 | 38300 | 38250 | 356 |
| 357 | 20240221 | 124900 | 11713118400 | 38300 | 38250 | 38300 | 38250 | 539 |
| 358 | 20240221 | 124800 | 11692475650 | 38250 | 38250 | 38300 | 38250 | 1328 |
| 359 | 20240221 | 124700 | 11641672400 | 38250 | 38250 | 38300 | 38250 | 249 |
| 360 | 20240221 | 124600 | 11632139500 | 38300 | 38350 | 38350 | 38300 | 804 |
| 361 | 20240221 | 124500 | 11601344300 | 38350 | 38300 | 38350 | 38300 | 277 |
| 362 | 20240221 | 124400 | 11590733400 | 38250 | 38250 | 38300 | 38250 | 371 |
| 363 | 20240221 | 124300 | 11576531800 | 38250 | 38200 | 38300 | 38200 | 162 |
| 364 | 20240221 | 124200 | 11570330150 | 38200 | 38350 | 38350 | 38200 | 2717 |
| 365 | 20240221 | 124100 | 11466310450 | 38350 | 38300 | 38350 | 38300 | 237 |
| 366 | 20240221 | 124000 | 11457222900 | 38300 | 38300 | 38350 | 38300 | 49 |
| 367 | 20240221 | 123900 | 11455346150 | 38300 | 38300 | 38350 | 38300 | 165 |
| 368 | 20240221 | 123800 | 11449024750 | 38300 | 38300 | 38350 | 38300 | 303 |
| 369 | 20240221 | 123700 | 11437411850 | 38300 | 38300 | 38350 | 38250 | 278 |
| 370 | 20240221 | 123600 | 11426765200 | 38250 | 38300 | 38300 | 38200 | 140 |
| 371 | 20240221 | 123500 | 11421408050 | 38300 | 38350 | 38350 | 38200 | 1762 |
| 372 | 20240221 | 123400 | 11354045450 | 38350 | 38350 | 38350 | 38250 | 2978 |
| 373 | 20240221 | 123300 | 11240086850 | 38350 | 38400 | 38400 | 38300 | 1401 |
| 374 | 20240221 | 123200 | 11186357150 | 38400 | 38350 | 38400 | 38350 | 72 |
| 375 | 20240221 | 123100 | 11183592400 | 38350 | 38300 | 38400 | 38300 | 770 |
| 376 | 20240221 | 123000 | 11154062200 | 38350 | 38300 | 38350 | 38300 | 117 |
| 377 | 20240221 | 122900 | 11149575450 | 38350 | 38300 | 38350 | 38300 | 302 |
| 378 | 20240221 | 122800 | 11138003200 | 38300 | 38300 | 38350 | 38300 | 1235 |
| 379 | 20240221 | 122700 | 11090647300 | 38300 | 38350 | 38350 | 38300 | 225 |
| 380 | 20240221 | 122600 | 11082027800 | 38300 | 38300 | 38350 | 38300 | 110 |
| 381 | 20240221 | 122500 | 11077812950 | 38300 | 38300 | 38350 | 38300 | 2132 |
| 382 | 20240221 | 122400 | 10996073850 | 38300 | 38300 | 38350 | 38300 | 2622 |
| 383 | 20240221 | 122300 | 10895557500 | 38350 | 38350 | 38350 | 38300 | 555 |
| 384 | 20240221 | 122200 | 10874286550 | 38350 | 38350 | 38350 | 38300 | 1638 |
| 385 | 20240221 | 122100 | 10811476900 | 38300 | 38300 | 38350 | 38300 | 261 |
| 386 | 20240221 | 122000 | 10801478150 | 38300 | 38300 | 38350 | 38300 | 336 |
| 387 | 20240221 | 121900 | 10788606850 | 38300 | 38300 | 38350 | 38300 | 709 |
| 388 | 20240221 | 121800 | 10761450250 | 38350 | 38300 | 38350 | 38300 | 353 |
| 389 | 20240221 | 121700 | 10747922950 | 38350 | 38300 | 38350 | 38300 | 103 |
| 390 | 20240221 | 121600 | 10743973350 | 38350 | 38350 | 38350 | 38300 | 220 |
| 391 | 20240221 | 121500 | 10735537350 | 38350 | 38350 | 38400 | 38300 | 2378 |
| 392 | 20240221 | 121400 | 10644344750 | 38350 | 38450 | 38450 | 38350 | 2546 |
| 393 | 20240221 | 121300 | 10546613800 | 38450 | 38450 | 38450 | 38400 | 163 |
| 394 | 20240221 | 121200 | 10540346950 | 38400 | 38450 | 38450 | 38400 | 468 |
| 395 | 20240221 | 121100 | 10522353750 | 38450 | 38450 | 38450 | 38400 | 142 |
| 396 | 20240221 | 121000 | 10516895850 | 38450 | 38450 | 38450 | 38400 | 133 |
| 397 | 20240221 | 120900 | 10511782850 | 38400 | 38350 | 38450 | 38350 | 1110 |
| 398 | 20240221 | 120800 | 10469156100 | 38400 | 38350 | 38400 | 38350 | 117 |
| 399 | 20240221 | 120700 | 10464666800 | 38350 | 38350 | 38400 | 38350 | 179 |
| 400 | 20240221 | 120600 | 10457797200 | 38400 | 38400 | 38400 | 38350 | 239 |
| 401 | 20240221 | 120500 | 10448621200 | 38350 | 38350 | 38400 | 38350 | 213 |
| 402 | 20240221 | 120400 | 10440442850 | 38400 | 38350 | 38400 | 38350 | 150 |
| 403 | 20240221 | 120300 | 10434687300 | 38350 | 38350 | 38350 | 38350 | 46 |
| 404 | 20240221 | 120200 | 10432923200 | 38400 | 38350 | 38400 | 38350 | 165 |
| 405 | 20240221 | 120100 | 10426588150 | 38350 | 38350 | 38400 | 38350 | 230 |
| 406 | 20240221 | 120000 | 10417765800 | 38300 | 38350 | 38400 | 38300 | 233 |
| 407 | 20240221 | 115900 | 10408830950 | 38300 | 38350 | 38400 | 38300 | 1289 |
| 408 | 20240221 | 115800 | 10359391800 | 38350 | 38350 | 38400 | 38350 | 257 |
| 409 | 20240221 | 115700 | 10349534000 | 38350 | 38400 | 38400 | 38350 | 117 |
| 410 | 20240221 | 115600 | 10345045150 | 38350 | 38400 | 38400 | 38350 | 1487 |
| 411 | 20240221 | 115500 | 10288005950 | 38400 | 38350 | 38400 | 38350 | 103 |
| 412 | 20240221 | 115400 | 10284053050 | 38350 | 38400 | 38400 | 38350 | 649 |
| 413 | 20240221 | 115300 | 10259134750 | 38400 | 38400 | 38450 | 38400 | 246 |
| 414 | 20240221 | 115200 | 10249681050 | 38400 | 38450 | 38450 | 38400 | 56 |
| 415 | 20240221 | 115100 | 10247528800 | 38400 | 38450 | 38450 | 38400 | 69 |
| 416 | 20240221 | 115000 | 10244876000 | 38400 | 38400 | 38450 | 38400 | 351 |
| 417 | 20240221 | 114900 | 10231391200 | 38450 | 38350 | 38450 | 38350 | 378 |
| 418 | 20240221 | 114800 | 10216874400 | 38350 | 38400 | 38450 | 38350 | 1177 |
| 419 | 20240221 | 114700 | 10171676600 | 38400 | 38400 | 38450 | 38400 | 49 |
| 420 | 20240221 | 114600 | 10169792750 | 38400 | 38450 | 38450 | 38400 | 313 |
| 421 | 20240221 | 114500 | 10157761600 | 38450 | 38450 | 38450 | 38400 | 307 |
| 422 | 20240221 | 114400 | 10145957600 | 38450 | 38400 | 38450 | 38350 | 199 |
| 423 | 20240221 | 114300 | 10138316000 | 38400 | 38350 | 38400 | 38350 | 251 |
| 424 | 20240221 | 114200 | 10128678350 | 38350 | 38350 | 38400 | 38350 | 285 |
| 425 | 20240221 | 114100 | 10117746750 | 38350 | 38350 | 38350 | 38300 | 402 |
| 426 | 20240221 | 114000 | 10102330400 | 38350 | 38300 | 38350 | 38300 | 417 |
| 427 | 20240221 | 113900 | 10086338700 | 38300 | 38350 | 38350 | 38300 | 412 |
| 428 | 20240221 | 113800 | 10070549750 | 38300 | 38300 | 38300 | 38300 | 53 |
| 429 | 20240221 | 113700 | 10068519850 | 38350 | 38300 | 38350 | 38300 | 173 |
| 430 | 20240221 | 113600 | 10061886400 | 38300 | 38350 | 38350 | 38300 | 165 |
| 431 | 20240221 | 113500 | 10055558800 | 38350 | 38300 | 38350 | 38300 | 106 |
| 432 | 20240221 | 113400 | 10051494100 | 38350 | 38400 | 38400 | 38350 | 737 |
| 433 | 20240221 | 113300 | 10023214950 | 38350 | 38350 | 38350 | 38350 | 337 |
| 434 | 20240221 | 113200 | 10010291000 | 38350 | 38400 | 38400 | 38350 | 1192 |
| 435 | 20240221 | 113100 | 9964567550 | 38400 | 38400 | 38400 | 38350 | 221 |
| 436 | 20240221 | 113000 | 9956082700 | 38400 | 38400 | 38400 | 38350 | 299 |
| 437 | 20240221 | 112900 | 9944607650 | 38350 | 38400 | 38400 | 38350 | 332 |
| 438 | 20240221 | 112800 | 9931873400 | 38400 | 38400 | 38400 | 38300 | 231 |
| 439 | 20240221 | 112700 | 9923014400 | 38350 | 38400 | 38400 | 38300 | 859 |
| 440 | 20240221 | 112600 | 9890076900 | 38350 | 38350 | 38400 | 38300 | 299 |
| 441 | 20240221 | 112500 | 9878612150 | 38300 | 38300 | 38350 | 38300 | 356 |
| 442 | 20240221 | 112400 | 9864961700 | 38300 | 38300 | 38350 | 38300 | 917 |
| 443 | 20240221 | 112300 | 9829833400 | 38350 | 38300 | 38350 | 38300 | 199 |
| 444 | 20240221 | 112200 | 9822203700 | 38350 | 38300 | 38350 | 38300 | 224 |
| 445 | 20240221 | 112100 | 9813622150 | 38300 | 38300 | 38350 | 38300 | 1091 |
| 446 | 20240221 | 112000 | 9771827750 | 38350 | 38300 | 38350 | 38300 | 294 |
| 447 | 20240221 | 111900 | 9760565650 | 38300 | 38350 | 38400 | 38300 | 1363 |
| 448 | 20240221 | 111800 | 9708349550 | 38350 | 38300 | 38400 | 38300 | 528 |
| 449 | 20240221 | 111700 | 9688113000 | 38300 | 38350 | 38350 | 38300 | 2097 |
| 450 | 20240221 | 111600 | 9607759850 | 38350 | 38300 | 38350 | 38300 | 248 |
| 451 | 20240221 | 111500 | 9598250600 | 38350 | 38300 | 38350 | 38250 | 299 |
| 452 | 20240221 | 111400 | 9586801550 | 38300 | 38300 | 38300 | 38250 | 277 |
| 453 | 20240221 | 111300 | 9576192600 | 38250 | 38300 | 38300 | 38250 | 763 |
| 454 | 20240221 | 111200 | 9547005000 | 38300 | 38300 | 38300 | 38250 | 681 |
| 455 | 20240221 | 111100 | 9520940350 | 38300 | 38350 | 38350 | 38250 | 5293 |
| 456 | 20240221 | 111000 | 9318349950 | 38350 | 38300 | 38350 | 38300 | 684 |
| 457 | 20240221 | 110900 | 9292129800 | 38350 | 38400 | 38400 | 38300 | 14788 |
| 458 | 20240221 | 110800 | 8725031550 | 38400 | 38400 | 38450 | 38400 | 1713 |
| 459 | 20240221 | 110700 | 8659249650 | 38400 | 38500 | 38500 | 38400 | 3334 |
| 460 | 20240221 | 110600 | 8530997900 | 38550 | 38600 | 38600 | 38500 | 521 |
| 461 | 20240221 | 110500 | 8510923600 | 38600 | 38550 | 38600 | 38500 | 591 |
| 462 | 20240221 | 110400 | 8488142500 | 38500 | 38550 | 38600 | 38500 | 862 |
| 463 | 20240221 | 110300 | 8454911350 | 38550 | 38550 | 38600 | 38500 | 941 |
| 464 | 20240221 | 110200 | 8418643800 | 38550 | 38650 | 38650 | 38550 | 883 |
| 465 | 20240221 | 110100 | 8384556250 | 38600 | 38650 | 38650 | 38600 | 202 |
| 466 | 20240221 | 110000 | 8376757150 | 38600 | 38650 | 38650 | 38600 | 782 |
| 467 | 20240221 | 105900 | 8346538100 | 38700 | 38700 | 38700 | 38650 | 172 |
| 468 | 20240221 | 105800 | 8339883300 | 38700 | 38650 | 38700 | 38600 | 530 |
| 469 | 20240221 | 105700 | 8319394850 | 38550 | 38500 | 38650 | 38500 | 5372 |
| 470 | 20240221 | 105600 | 8111930850 | 38550 | 38550 | 38600 | 38550 | 1498 |
| 471 | 20240221 | 105500 | 8054178400 | 38550 | 38600 | 38600 | 38550 | 817 |
| 472 | 20240221 | 105400 | 8022671050 | 38600 | 38550 | 38600 | 38550 | 535 |
| 473 | 20240221 | 105300 | 8002042750 | 38600 | 38550 | 38600 | 38550 | 222 |
| 474 | 20240221 | 105200 | 7993477900 | 38600 | 38550 | 38600 | 38550 | 462 |
| 475 | 20240221 | 105100 | 7975645450 | 38600 | 38600 | 38650 | 38550 | 1552 |
| 476 | 20240221 | 105000 | 7915744250 | 38600 | 38650 | 38650 | 38600 | 177 |
| 477 | 20240221 | 104900 | 7908904850 | 38600 | 38650 | 38650 | 38600 | 371 |
| 478 | 20240221 | 104800 | 7894570750 | 38650 | 38700 | 38700 | 38600 | 812 |
| 479 | 20240221 | 104700 | 7863195000 | 38700 | 38700 | 38700 | 38650 | 550 |
| 480 | 20240221 | 104600 | 7841922550 | 38700 | 38700 | 38700 | 38650 | 239 |
| 481 | 20240221 | 104500 | 7832673600 | 38700 | 38650 | 38700 | 38650 | 1160 |
| 482 | 20240221 | 104400 | 7787827600 | 38650 | 38700 | 38700 | 38650 | 324 |
| 483 | 20240221 | 104300 | 7775289350 | 38700 | 38700 | 38750 | 38700 | 659 |
| 484 | 20240221 | 104200 | 7749780400 | 38650 | 38700 | 38750 | 38650 | 1706 |
| 485 | 20240221 | 104100 | 7683773550 | 38700 | 38650 | 38700 | 38650 | 340 |
| 486 | 20240221 | 104000 | 7670628400 | 38650 | 38650 | 38700 | 38650 | 659 |
| 487 | 20240221 | 103900 | 7645137500 | 38700 | 38750 | 38750 | 38600 | 1003 |
| 488 | 20240221 | 103800 | 7606332700 | 38700 | 38650 | 38750 | 38600 | 2818 |
| 489 | 20240221 | 103700 | 7497374500 | 38650 | 38650 | 38700 | 38600 | 1047 |
| 490 | 20240221 | 103600 | 7456900000 | 38650 | 38650 | 38700 | 38650 | 2907 |
| 491 | 20240221 | 103500 | 7344476350 | 38650 | 38650 | 38700 | 38650 | 2297 |
| 492 | 20240221 | 103400 | 7255618250 | 38700 | 38650 | 38700 | 38650 | 500 |
| 493 | 20240221 | 103300 | 7236274050 | 38700 | 38750 | 38750 | 38700 | 1280 |
| 494 | 20240221 | 103200 | 7186732600 | 38750 | 38800 | 38800 | 38700 | 1525 |
| 495 | 20240221 | 103100 | 7127640750 | 38750 | 38750 | 38800 | 38750 | 535 |
| 496 | 20240221 | 103000 | 7106899650 | 38800 | 38800 | 38800 | 38750 | 1125 |
| 497 | 20240221 | 102900 | 7063293350 | 38750 | 38750 | 38800 | 38750 | 528 |
| 498 | 20240221 | 102800 | 7042819400 | 38800 | 38750 | 38800 | 38700 | 3867 |
| 499 | 20240221 | 102700 | 6893063200 | 38750 | 38750 | 38750 | 38700 | 599 |
| 500 | 20240221 | 102600 | 6869852650 | 38700 | 38700 | 38800 | 38700 | 3556 |
| 501 | 20240221 | 102500 | 6732050100 | 38700 | 38700 | 38750 | 38700 | 571 |
| 502 | 20240221 | 102400 | 6709929700 | 38700 | 38700 | 38750 | 38700 | 703 |
| 503 | 20240221 | 102300 | 6682718200 | 38750 | 38650 | 38800 | 38650 | 9543 |
| 504 | 20240221 | 102200 | 6313090850 | 38650 | 38600 | 38650 | 38600 | 4163 |
| 505 | 20240221 | 102100 | 6152287850 | 38600 | 38600 | 38650 | 38600 | 1920 |
| 506 | 20240221 | 102000 | 6078166250 | 38600 | 38600 | 38600 | 38550 | 554 |
| 507 | 20240221 | 101900 | 6056784950 | 38600 | 38600 | 38600 | 38550 | 1806 |
| 508 | 20240221 | 101800 | 5987136800 | 38600 | 38600 | 38650 | 38550 | 4929 |
| 509 | 20240221 | 101700 | 5796868150 | 38600 | 38600 | 38600 | 38550 | 3226 |
| 510 | 20240221 | 101600 | 5672489000 | 38600 | 38600 | 38700 | 38550 | 4898 |
| 511 | 20240221 | 101500 | 5483280550 | 38600 | 38550 | 38600 | 38500 | 4416 |
| 512 | 20240221 | 101400 | 5312874100 | 38500 | 38450 | 38550 | 38400 | 7979 |
| 513 | 20240221 | 101300 | 5005601350 | 38450 | 38400 | 38450 | 38400 | 3255 |
| 514 | 20240221 | 101200 | 4880557650 | 38400 | 38400 | 38400 | 38350 | 1624 |
| 515 | 20240221 | 101100 | 4818199050 | 38350 | 38200 | 38350 | 38150 | 5416 |
| 516 | 20240221 | 101000 | 4610921150 | 38150 | 38150 | 38200 | 38100 | 1700 |
| 517 | 20240221 | 100900 | 4546065050 | 38150 | 38150 | 38150 | 38100 | 673 |
| 518 | 20240221 | 100800 | 4520421850 | 38150 | 38100 | 38150 | 38100 | 53 |
| 519 | 20240221 | 100700 | 4518400650 | 38100 | 38150 | 38150 | 38100 | 250 |
| 520 | 20240221 | 100600 | 4508870900 | 38100 | 38100 | 38150 | 38100 | 534 |
| 521 | 20240221 | 100500 | 4488517050 | 38150 | 38100 | 38150 | 38100 | 1081 |
| 522 | 20240221 | 100400 | 4447321850 | 38050 | 38150 | 38150 | 38050 | 1028 |
| 523 | 20240221 | 100300 | 4408148850 | 38150 | 38100 | 38150 | 38100 | 170 |
| 524 | 20240221 | 100200 | 4401670050 | 38050 | 38100 | 38100 | 38050 | 360 |
| 525 | 20240221 | 100100 | 4387956900 | 38100 | 38150 | 38150 | 38100 | 277 |
| 526 | 20240221 | 100000 | 4377398850 | 38150 | 38100 | 38150 | 38100 | 631 |
| 527 | 20240221 | 095900 | 4353342750 | 38100 | 38150 | 38150 | 38100 | 1129 |
| 528 | 20240221 | 095800 | 4310321500 | 38150 | 38150 | 38150 | 38100 | 146 |
| 529 | 20240221 | 095700 | 4304751850 | 38100 | 38150 | 38200 | 38100 | 565 |
| 530 | 20240221 | 095600 | 4283196100 | 38200 | 38150 | 38200 | 38000 | 1026 |
| 531 | 20240221 | 095500 | 4244046750 | 38150 | 38000 | 38200 | 37950 | 8859 |
| 532 | 20240221 | 095400 | 3906777800 | 38000 | 37950 | 38000 | 37950 | 1306 |
| 533 | 20240221 | 095300 | 3857160000 | 37950 | 37900 | 37950 | 37900 | 612 |
| 534 | 20240221 | 095200 | 3833947700 | 37950 | 37900 | 37950 | 37850 | 1158 |
| 535 | 20240221 | 095100 | 3790044150 | 37900 | 37850 | 37900 | 37800 | 1085 |
| 536 | 20240221 | 095000 | 3748984500 | 37800 | 37850 | 37850 | 37800 | 480 |
| 537 | 20240221 | 094900 | 3730838500 | 37800 | 37850 | 37900 | 37800 | 441 |
| 538 | 20240221 | 094800 | 3714157250 | 37850 | 37850 | 37900 | 37800 | 1665 |
| 539 | 20240221 | 094700 | 3651163950 | 37850 | 37850 | 37900 | 37850 | 208 |
| 540 | 20240221 | 094600 | 3643290800 | 37900 | 37850 | 37900 | 37800 | 415 |
| 541 | 20240221 | 094500 | 3627587250 | 37850 | 37900 | 37900 | 37850 | 956 |
| 542 | 20240221 | 094400 | 3591402600 | 37900 | 37850 | 37900 | 37800 | 801 |
| 543 | 20240221 | 094300 | 3561080000 | 37800 | 37750 | 37850 | 37750 | 2640 |
| 544 | 20240221 | 094200 | 3461318350 | 37750 | 37750 | 37800 | 37700 | 6385 |
| 545 | 20240221 | 094100 | 3220384700 | 37750 | 37850 | 37850 | 37750 | 6299 |
| 546 | 20240221 | 094000 | 2982281300 | 37850 | 37800 | 37850 | 37800 | 573 |
| 547 | 20240221 | 093900 | 2960617550 | 37850 | 37900 | 37900 | 37800 | 3376 |
| 548 | 20240221 | 093800 | 2832840900 | 37850 | 37900 | 37900 | 37850 | 4165 |
| 549 | 20240221 | 093700 | 2675186750 | 37900 | 37900 | 37900 | 37850 | 654 |
| 550 | 20240221 | 093600 | 2650424450 | 37850 | 37900 | 37900 | 37850 | 725 |
| 551 | 20240221 | 093500 | 2622964650 | 37900 | 37950 | 37950 | 37900 | 1392 |
| 552 | 20240221 | 093400 | 2570205600 | 37950 | 37950 | 38000 | 37900 | 413 |
| 553 | 20240221 | 093300 | 2554530450 | 37900 | 38000 | 38000 | 37850 | 4751 |
| 554 | 20240221 | 093200 | 2374454800 | 38000 | 37900 | 38000 | 37900 | 1841 |
| 555 | 20240221 | 093100 | 2304594600 | 37900 | 37900 | 37950 | 37900 | 232 |
| 556 | 20240221 | 093000 | 2295799550 | 37950 | 37900 | 37950 | 37900 | 321 |
| 557 | 20240221 | 092900 | 2283631050 | 37900 | 37900 | 37900 | 37900 | 90 |
| 558 | 20240221 | 092800 | 2280220050 | 37900 | 37950 | 37950 | 37850 | 4801 |
| 559 | 20240221 | 092700 | 2098289850 | 37950 | 37950 | 38000 | 37950 | 1038 |
| 560 | 20240221 | 092600 | 2058897700 | 37950 | 37900 | 37950 | 37850 | 2665 |
| 561 | 20240221 | 092500 | 1957836050 | 37900 | 37900 | 37900 | 37850 | 787 |
| 562 | 20240221 | 092400 | 1928010300 | 37900 | 37900 | 37950 | 37850 | 1617 |
| 563 | 20240221 | 092300 | 1866743150 | 37900 | 37900 | 37950 | 37900 | 216 |
| 564 | 20240221 | 092200 | 1858553650 | 37950 | 37900 | 37950 | 37850 | 1400 |
| 565 | 20240221 | 092100 | 1805494850 | 37900 | 37950 | 38000 | 37900 | 6157 |
| 566 | 20240221 | 092000 | 1572001750 | 37950 | 37950 | 38000 | 37950 | 346 |
| 567 | 20240221 | 091900 | 1558860500 | 38000 | 38050 | 38050 | 37950 | 1123 |
| 568 | 20240221 | 091800 | 1516180300 | 38050 | 38100 | 38100 | 38000 | 4767 |
| 569 | 20240221 | 091700 | 1334964900 | 38050 | 38200 | 38200 | 38050 | 5608 |
| 570 | 20240221 | 091600 | 1121320150 | 38200 | 38100 | 38250 | 38100 | 1231 |
| 571 | 20240221 | 091500 | 1074319000 | 38150 | 38150 | 38150 | 38100 | 1173 |
| 572 | 20240221 | 091400 | 1029580000 | 38200 | 38200 | 38200 | 38150 | 434 |
| 573 | 20240221 | 091300 | 1013004500 | 38200 | 38150 | 38200 | 38100 | 1476 |
| 574 | 20240221 | 091200 | 956694250 | 38100 | 38150 | 38150 | 38100 | 121 |
| 575 | 20240221 | 091100 | 952082550 | 38100 | 38150 | 38150 | 38100 | 262 |
| 576 | 20240221 | 091000 | 942093500 | 38150 | 38100 | 38150 | 38050 | 934 |
| 577 | 20240221 | 090900 | 906490150 | 38100 | 38200 | 38200 | 38100 | 2725 |
| 578 | 20240221 | 090800 | 802607050 | 38150 | 38150 | 38200 | 38150 | 1137 |
| 579 | 20240221 | 090700 | 759229900 | 38150 | 38150 | 38150 | 38100 | 663 |
| 580 | 20240221 | 090600 | 733937250 | 38150 | 38050 | 38150 | 38050 | 1807 |
| 581 | 20240221 | 090500 | 665115700 | 38050 | 38050 | 38100 | 38000 | 1029 |
| 582 | 20240221 | 090400 | 625964750 | 38100 | 38050 | 38100 | 38000 | 1451 |
| 583 | 20240221 | 090300 | 570768800 | 38050 | 37950 | 38050 | 37950 | 1236 |
| 584 | 20240221 | 090200 | 523825000 | 37950 | 38050 | 38050 | 37900 | 3717 |
| 585 | 20240221 | 090100 | 382685600 | 38000 | 37950 | 38050 | 37900 | 4271 |
| 586 | 20240221 | 090000 | 220422500 | 37950 | 37900 | 37950 | 37850 | 5662 |