34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 191100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 44178 |
| 3 | 20240221 | 191000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20240221 | 190900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20240221 | 190800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20240221 | 190700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20240221 | 190600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20240221 | 190500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20240221 | 190400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20240221 | 190300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20240221 | 190200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20240221 | 190100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20240221 | 190000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20240221 | 185900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20240221 | 185800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20240221 | 185700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20240221 | 185600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20240221 | 185500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20240221 | 185400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20240221 | 185300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20240221 | 185200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20240221 | 185100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20240221 | 185000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20240221 | 184900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20240221 | 184800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20240221 | 184700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20240221 | 184600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20240221 | 184500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20240221 | 184400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20240221 | 184300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20240221 | 184200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20240221 | 184100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 44178 |
| 33 | 20240221 | 184000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20240221 | 183900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20240221 | 183800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20240221 | 183700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20240221 | 183600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20240221 | 183500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20240221 | 183400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20240221 | 183300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20240221 | 183200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20240221 | 183100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20240221 | 183000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20240221 | 182900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20240221 | 182800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20240221 | 182700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20240221 | 182600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20240221 | 182500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20240221 | 182400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20240221 | 182300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20240221 | 182200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20240221 | 182100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20240221 | 182000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20240221 | 181900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20240221 | 181800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20240221 | 181700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20240221 | 181600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20240221 | 181500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20240221 | 181400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20240221 | 181300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20240221 | 181200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20240221 | 181100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 44178 |
| 63 | 20240221 | 181000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20240221 | 180900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20240221 | 180800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20240221 | 180700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20240221 | 180600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20240221 | 180500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20240221 | 180400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20240221 | 180300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20240221 | 180200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20240221 | 180100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20240221 | 180000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20240221 | 175900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20240221 | 175800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20240221 | 175700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20240221 | 175600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20240221 | 175500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20240221 | 175400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20240221 | 175300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20240221 | 175200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20240221 | 175100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20240221 | 175000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20240221 | 174900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20240221 | 174800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20240221 | 174700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20240221 | 174600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20240221 | 174500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20240221 | 174400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20240221 | 174300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20240221 | 174200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20240221 | 174100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 44178 |
| 93 | 20240221 | 174000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20240221 | 173900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20240221 | 173800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20240221 | 173700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20240221 | 173600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20240221 | 173500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20240221 | 173400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20240221 | 173300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20240221 | 173200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20240221 | 173100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20240221 | 173000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20240221 | 172900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20240221 | 172800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20240221 | 172700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20240221 | 172600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20240221 | 172500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20240221 | 172400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20240221 | 172300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20240221 | 172200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20240221 | 172100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20240221 | 172000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20240221 | 171900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20240221 | 171800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20240221 | 171700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20240221 | 171600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20240221 | 171500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20240221 | 171400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20240221 | 171300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20240221 | 171200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20240221 | 171100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 44178 |
| 123 | 20240221 | 171000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20240221 | 170900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20240221 | 170800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20240221 | 170700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20240221 | 170600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20240221 | 170500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20240221 | 170400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20240221 | 170300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20240221 | 170200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20240221 | 170100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20240221 | 170000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20240221 | 165900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20240221 | 165800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20240221 | 165700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20240221 | 165600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20240221 | 165500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20240221 | 165400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20240221 | 165300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20240221 | 165200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20240221 | 165100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20240221 | 165000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20240221 | 164900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20240221 | 164800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20240221 | 164700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20240221 | 164600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20240221 | 164500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20240221 | 164400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20240221 | 164300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20240221 | 164200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20240221 | 164100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 44178 |
| 153 | 20240221 | 164000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20240221 | 163900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20240221 | 163800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20240221 | 163700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20240221 | 163600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20240221 | 163500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20240221 | 163400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20240221 | 163300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20240221 | 163200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20240221 | 163100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20240221 | 163000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20240221 | 162900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20240221 | 162800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20240221 | 162700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20240221 | 162600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20240221 | 162500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20240221 | 162400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20240221 | 162300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20240221 | 162200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20240221 | 162100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20240221 | 162000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20240221 | 161900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20240221 | 161800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20240221 | 161700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20240221 | 161600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20240221 | 161500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20240221 | 161400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20240221 | 161300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20240221 | 161200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20240221 | 161100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 44178 |
| 183 | 20240221 | 161000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20240221 | 160900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20240221 | 160800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20240221 | 160700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20240221 | 160600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20240221 | 160500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20240221 | 160400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20240221 | 160300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20240221 | 160200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20240221 | 160100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20240221 | 160000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20240221 | 155900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20240221 | 155800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20240221 | 155700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20240221 | 155600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 198 | 20240221 | 155500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 199 | 20240221 | 155400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 200 | 20240221 | 155300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 201 | 20240221 | 155200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 202 | 20240221 | 155100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 203 | 20240221 | 155000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 204 | 20240221 | 154900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 205 | 20240221 | 154800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 206 | 20240221 | 154700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 207 | 20240221 | 154600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 208 | 20240221 | 154500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 209 | 20240221 | 154400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 210 | 20240221 | 154300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 211 | 20240221 | 154200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 212 | 20240221 | 154100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 44178 |
| 213 | 20240221 | 154000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 214 | 20240221 | 153900 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 215 | 20240221 | 153800 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 216 | 20240221 | 153700 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 217 | 20240221 | 153600 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 218 | 20240221 | 153500 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 219 | 20240221 | 153400 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 220 | 20240221 | 153300 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 221 | 20240221 | 153200 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 222 | 20240221 | 153100 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 0 |
| 223 | 20240221 | 153000 | 54207360750 | 39500 | 39500 | 39500 | 39500 | 44178 |
| 224 | 20240221 | 152900 | 52462329750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 225 | 20240221 | 152800 | 52462329750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 226 | 20240221 | 152700 | 52462329750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 227 | 20240221 | 152600 | 52462329750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 228 | 20240221 | 152500 | 52462329750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 229 | 20240221 | 152400 | 52462329750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 230 | 20240221 | 152300 | 52462329750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 231 | 20240221 | 152200 | 52462329750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 232 | 20240221 | 152100 | 52462329750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 233 | 20240221 | 152000 | 52462329750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 234 | 20240221 | 151900 | 52462329750 | 39450 | 39500 | 39500 | 39450 | 2228 |
| 235 | 20240221 | 151800 | 52374424100 | 39450 | 39450 | 39500 | 39450 | 1824 |
| 236 | 20240221 | 151700 | 52302465950 | 39450 | 39500 | 39500 | 39450 | 1101 |
| 237 | 20240221 | 151600 | 52259008850 | 39500 | 39450 | 39500 | 39400 | 8193 |
| 238 | 20240221 | 151500 | 51935793550 | 39500 | 39500 | 39500 | 39450 | 2037 |
| 239 | 20240221 | 151400 | 51855386900 | 39450 | 39550 | 39550 | 39450 | 4908 |
| 240 | 20240221 | 151300 | 51661510550 | 39500 | 39550 | 39550 | 39500 | 931 |
| 241 | 20240221 | 151200 | 51624713900 | 39550 | 39550 | 39550 | 39500 | 4486 |
| 242 | 20240221 | 151100 | 51447463000 | 39550 | 39550 | 39550 | 39500 | 1271 |
| 243 | 20240221 | 151000 | 51397202550 | 39550 | 39550 | 39550 | 39500 | 2369 |
| 244 | 20240221 | 150900 | 51303520000 | 39500 | 39550 | 39550 | 39500 | 2146 |
| 245 | 20240221 | 150800 | 51218680000 | 39550 | 39550 | 39550 | 39500 | 1183 |
| 246 | 20240221 | 150700 | 51171913450 | 39550 | 39550 | 39550 | 39500 | 1545 |
| 247 | 20240221 | 150600 | 51110838650 | 39500 | 39550 | 39550 | 39500 | 1419 |
| 248 | 20240221 | 150500 | 51054738300 | 39550 | 39550 | 39550 | 39500 | 1331 |
| 249 | 20240221 | 150400 | 51002117850 | 39550 | 39550 | 39550 | 39500 | 1067 |
| 250 | 20240221 | 150300 | 50959927800 | 39550 | 39550 | 39550 | 39500 | 2041 |
| 251 | 20240221 | 150200 | 50879224500 | 39500 | 39550 | 39550 | 39500 | 1972 |
| 252 | 20240221 | 150100 | 50801257200 | 39550 | 39550 | 39550 | 39500 | 1003 |
| 253 | 20240221 | 150000 | 50761614050 | 39500 | 39450 | 39550 | 39400 | 2957 |
| 254 | 20240221 | 145900 | 50644868750 | 39450 | 39450 | 39500 | 39450 | 1841 |
| 255 | 20240221 | 145800 | 50572198950 | 39500 | 39500 | 39550 | 39450 | 1957 |
| 256 | 20240221 | 145700 | 50494924700 | 39500 | 39450 | 39550 | 39450 | 2013 |
| 257 | 20240221 | 145600 | 50415450900 | 39450 | 39500 | 39500 | 39450 | 1372 |
| 258 | 20240221 | 145500 | 50361296050 | 39500 | 39500 | 39550 | 39450 | 1543 |
| 259 | 20240221 | 145400 | 50300362550 | 39450 | 39450 | 39500 | 39450 | 1759 |
| 260 | 20240221 | 145300 | 50230933600 | 39450 | 39450 | 39500 | 39400 | 2026 |
| 261 | 20240221 | 145200 | 50150976650 | 39400 | 39350 | 39500 | 39350 | 4709 |
| 262 | 20240221 | 145100 | 49965301600 | 39350 | 39450 | 39500 | 39350 | 2652 |
| 263 | 20240221 | 145000 | 49860768000 | 39450 | 39400 | 39500 | 39400 | 2989 |
| 264 | 20240221 | 144900 | 49742882100 | 39400 | 39400 | 39500 | 39400 | 2114 |
| 265 | 20240221 | 144800 | 49659536100 | 39400 | 39500 | 39500 | 39400 | 1509 |
| 266 | 20240221 | 144700 | 49600006950 | 39500 | 39500 | 39500 | 39450 | 2859 |
| 267 | 20240221 | 144600 | 49487185050 | 39500 | 39500 | 39500 | 39450 | 1567 |
| 268 | 20240221 | 144500 | 49425326050 | 39450 | 39450 | 39500 | 39450 | 2329 |
| 269 | 20240221 | 144400 | 49333421050 | 39500 | 39500 | 39550 | 39450 | 4246 |
| 270 | 20240221 | 144300 | 49165692600 | 39550 | 39500 | 39550 | 39500 | 1159 |
| 271 | 20240221 | 144200 | 49119883450 | 39500 | 39550 | 39550 | 39500 | 1123 |
| 272 | 20240221 | 144100 | 49075498900 | 39500 | 39600 | 39600 | 39500 | 4330 |
| 273 | 20240221 | 144000 | 48904212800 | 39600 | 39600 | 39600 | 39550 | 2059 |
| 274 | 20240221 | 143900 | 48822701650 | 39600 | 39500 | 39600 | 39500 | 3510 |
| 275 | 20240221 | 143800 | 48683832300 | 39500 | 39500 | 39550 | 39500 | 2679 |
| 276 | 20240221 | 143700 | 48577918650 | 39500 | 39500 | 39550 | 39500 | 1474 |
| 277 | 20240221 | 143600 | 48519654550 | 39550 | 39550 | 39550 | 39500 | 1678 |
| 278 | 20240221 | 143500 | 48453329950 | 39550 | 39550 | 39550 | 39500 | 1408 |
| 279 | 20240221 | 143400 | 48397693150 | 39500 | 39500 | 39550 | 39500 | 1218 |
| 280 | 20240221 | 143300 | 48349546700 | 39550 | 39550 | 39550 | 39500 | 983 |
| 281 | 20240221 | 143200 | 48310697650 | 39550 | 39550 | 39600 | 39500 | 1492 |
| 282 | 20240221 | 143100 | 48251696450 | 39550 | 39500 | 39600 | 39500 | 3526 |
| 283 | 20240221 | 143000 | 48112262150 | 39550 | 39550 | 39550 | 39500 | 1027 |
| 284 | 20240221 | 142900 | 48071676600 | 39550 | 39500 | 39600 | 39500 | 2275 |
| 285 | 20240221 | 142800 | 47981731050 | 39500 | 39500 | 39550 | 39500 | 2329 |
| 286 | 20240221 | 142700 | 47889645050 | 39500 | 39500 | 39550 | 39500 | 1391 |
| 287 | 20240221 | 142600 | 47834698900 | 39500 | 39450 | 39500 | 39450 | 4506 |
| 288 | 20240221 | 142500 | 47656765000 | 39450 | 39450 | 39500 | 39450 | 1835 |
| 289 | 20240221 | 142400 | 47584344150 | 39450 | 39450 | 39500 | 39450 | 1122 |
| 290 | 20240221 | 142300 | 47540068450 | 39450 | 39450 | 39500 | 39450 | 825 |
| 291 | 20240221 | 142200 | 47507504750 | 39500 | 39450 | 39500 | 39450 | 1359 |
| 292 | 20240221 | 142100 | 47453879800 | 39450 | 39500 | 39500 | 39450 | 2021 |
| 293 | 20240221 | 142000 | 47374136000 | 39450 | 39450 | 39500 | 39450 | 1786 |
| 294 | 20240221 | 141900 | 47303657400 | 39450 | 39450 | 39500 | 39450 | 2416 |
| 295 | 20240221 | 141800 | 47208247950 | 39500 | 39450 | 39500 | 39450 | 1719 |
| 296 | 20240221 | 141700 | 47140411050 | 39450 | 39350 | 39500 | 39350 | 4272 |
| 297 | 20240221 | 141600 | 46972032150 | 39350 | 39400 | 39450 | 39350 | 1153 |
| 298 | 20240221 | 141500 | 46926638350 | 39450 | 39350 | 39450 | 39350 | 4170 |
| 299 | 20240221 | 141400 | 46762312200 | 39350 | 39350 | 39400 | 39350 | 1408 |
| 300 | 20240221 | 141300 | 46706901450 | 39350 | 39350 | 39450 | 39350 | 6516 |
| 301 | 20240221 | 141200 | 46450177850 | 39350 | 39350 | 39400 | 39350 | 1003 |
| 302 | 20240221 | 141100 | 46410699450 | 39350 | 39350 | 39400 | 39350 | 757 |
| 303 | 20240221 | 141000 | 46380903550 | 39350 | 39350 | 39400 | 39350 | 878 |
| 304 | 20240221 | 140900 | 46346352500 | 39350 | 39350 | 39400 | 39350 | 760 |
| 305 | 20240221 | 140800 | 46316429150 | 39350 | 39350 | 39350 | 39350 | 854 |
| 306 | 20240221 | 140700 | 46282824250 | 39400 | 39300 | 39400 | 39300 | 1749 |
| 307 | 20240221 | 140600 | 46213992250 | 39300 | 39300 | 39350 | 39300 | 580 |
| 308 | 20240221 | 140500 | 46191194700 | 39300 | 39400 | 39400 | 39300 | 1668 |
| 309 | 20240221 | 140400 | 46125615700 | 39350 | 39300 | 39350 | 39300 | 5717 |
| 310 | 20240221 | 140300 | 45900872400 | 39300 | 39300 | 39350 | 39300 | 1086 |
| 311 | 20240221 | 140200 | 45858184500 | 39300 | 39350 | 39350 | 39300 | 1225 |
| 312 | 20240221 | 140100 | 45810040350 | 39300 | 39300 | 39350 | 39300 | 860 |
| 313 | 20240221 | 140000 | 45776240400 | 39300 | 39300 | 39350 | 39300 | 1141 |
| 314 | 20240221 | 135900 | 45731389250 | 39350 | 39300 | 39350 | 39300 | 1612 |
| 315 | 20240221 | 135800 | 45668026500 | 39300 | 39300 | 39350 | 39300 | 1590 |
| 316 | 20240221 | 135700 | 45605530350 | 39300 | 39300 | 39350 | 39300 | 1124 |
| 317 | 20240221 | 135600 | 45561350850 | 39300 | 39300 | 39350 | 39300 | 1546 |
| 318 | 20240221 | 135500 | 45500545250 | 39300 | 39300 | 39400 | 39300 | 1631 |
| 319 | 20240221 | 135400 | 45436402700 | 39300 | 39300 | 39350 | 39300 | 1671 |
| 320 | 20240221 | 135300 | 45370683600 | 39300 | 39300 | 39350 | 39300 | 1322 |
| 321 | 20240221 | 135200 | 45318726800 | 39300 | 39350 | 39350 | 39300 | 1382 |
| 322 | 20240221 | 135100 | 45264400600 | 39300 | 39300 | 39350 | 39300 | 1162 |
| 323 | 20240221 | 135000 | 45218724300 | 39300 | 39300 | 39350 | 39300 | 1986 |
| 324 | 20240221 | 134900 | 45140647700 | 39300 | 39350 | 39400 | 39300 | 1803 |
| 325 | 20240221 | 134800 | 45069696500 | 39350 | 39400 | 39400 | 39350 | 1940 |
| 326 | 20240221 | 134700 | 44993346400 | 39400 | 39350 | 39400 | 39350 | 3340 |
| 327 | 20240221 | 134600 | 44861913000 | 39350 | 39350 | 39400 | 39350 | 1131 |
| 328 | 20240221 | 134500 | 44817404600 | 39350 | 39400 | 39400 | 39350 | 1529 |
| 329 | 20240221 | 134400 | 44757214450 | 39400 | 39350 | 39450 | 39350 | 5216 |
| 330 | 20240221 | 134300 | 44551570000 | 39350 | 39350 | 39400 | 39350 | 2904 |
| 331 | 20240221 | 134200 | 44437289400 | 39350 | 39350 | 39400 | 39350 | 1269 |
| 332 | 20240221 | 134100 | 44387348500 | 39400 | 39350 | 39400 | 39350 | 944 |
| 333 | 20240221 | 134000 | 44350189000 | 39350 | 39350 | 39400 | 39350 | 2185 |
| 334 | 20240221 | 133900 | 44264198950 | 39350 | 39300 | 39350 | 39300 | 1797 |
| 335 | 20240221 | 133800 | 44193533300 | 39350 | 39350 | 39400 | 39300 | 1038 |
| 336 | 20240221 | 133700 | 44152712200 | 39350 | 39300 | 39400 | 39300 | 1711 |
| 337 | 20240221 | 133600 | 44085405700 | 39300 | 39350 | 39400 | 39300 | 1089 |
| 338 | 20240221 | 133500 | 44042576450 | 39350 | 39300 | 39350 | 39250 | 2014 |
| 339 | 20240221 | 133400 | 43963390600 | 39300 | 39250 | 39400 | 39250 | 2769 |
| 340 | 20240221 | 133300 | 43854524200 | 39250 | 39250 | 39300 | 39200 | 2619 |
| 341 | 20240221 | 133200 | 43751731700 | 39250 | 39250 | 39300 | 39250 | 2989 |
| 342 | 20240221 | 133100 | 43634409650 | 39250 | 39250 | 39300 | 39250 | 1547 |
| 343 | 20240221 | 133000 | 43573688050 | 39250 | 39300 | 39350 | 39250 | 1544 |
| 344 | 20240221 | 132900 | 43513032800 | 39300 | 39300 | 39350 | 39250 | 3212 |
| 345 | 20240221 | 132800 | 43386799900 | 39250 | 39250 | 39300 | 39250 | 3282 |
| 346 | 20240221 | 132700 | 43257978700 | 39250 | 39250 | 39300 | 39250 | 1374 |
| 347 | 20240221 | 132600 | 43204045000 | 39250 | 39300 | 39300 | 39250 | 1020 |
| 348 | 20240221 | 132500 | 43164007750 | 39250 | 39250 | 39300 | 39250 | 1358 |
| 349 | 20240221 | 132400 | 43110690150 | 39250 | 39250 | 39300 | 39250 | 1112 |
| 350 | 20240221 | 132300 | 43067035800 | 39250 | 39250 | 39300 | 39250 | 1424 |
| 351 | 20240221 | 132200 | 43011114550 | 39300 | 39350 | 39400 | 39250 | 1774 |
| 352 | 20240221 | 132100 | 42941311300 | 39350 | 39350 | 39350 | 39300 | 1655 |
| 353 | 20240221 | 132000 | 42876231850 | 39350 | 39350 | 39400 | 39350 | 979 |
| 354 | 20240221 | 131900 | 42837706300 | 39350 | 39250 | 39400 | 39250 | 4784 |
| 355 | 20240221 | 131800 | 42649609100 | 39250 | 39250 | 39300 | 39250 | 1474 |
| 356 | 20240221 | 131700 | 42591752050 | 39250 | 39300 | 39350 | 39250 | 2409 |
| 357 | 20240221 | 131600 | 42497128600 | 39300 | 39300 | 39350 | 39300 | 1039 |
| 358 | 20240221 | 131500 | 42456287800 | 39300 | 39350 | 39400 | 39300 | 2381 |
| 359 | 20240221 | 131400 | 42362620000 | 39350 | 39300 | 39400 | 39250 | 6587 |
| 360 | 20240221 | 131300 | 42103509150 | 39300 | 39300 | 39350 | 39300 | 1114 |
| 361 | 20240221 | 131200 | 42059724900 | 39300 | 39400 | 39400 | 39300 | 2717 |
| 362 | 20240221 | 131100 | 41952813250 | 39350 | 39350 | 39400 | 39350 | 1304 |
| 363 | 20240221 | 131000 | 41901484500 | 39350 | 39400 | 39400 | 39350 | 1958 |
| 364 | 20240221 | 130900 | 41824380350 | 39350 | 39350 | 39400 | 39350 | 1309 |
| 365 | 20240221 | 130800 | 41772855200 | 39350 | 39350 | 39400 | 39350 | 1180 |
| 366 | 20240221 | 130700 | 41726387700 | 39400 | 39350 | 39400 | 39350 | 1197 |
| 367 | 20240221 | 130600 | 41679276800 | 39350 | 39350 | 39400 | 39350 | 946 |
| 368 | 20240221 | 130500 | 41642046150 | 39350 | 39400 | 39400 | 39350 | 803 |
| 369 | 20240221 | 130400 | 41610445150 | 39400 | 39350 | 39400 | 39350 | 871 |
| 370 | 20240221 | 130300 | 41576158050 | 39350 | 39350 | 39450 | 39300 | 3427 |
| 371 | 20240221 | 130200 | 41441191950 | 39300 | 39350 | 39400 | 39300 | 3495 |
| 372 | 20240221 | 130100 | 41303737250 | 39350 | 39300 | 39450 | 39300 | 15762 |
| 373 | 20240221 | 130000 | 40682619050 | 39350 | 39200 | 39350 | 39200 | 6292 |
| 374 | 20240221 | 125900 | 40435590450 | 39200 | 39150 | 39200 | 39150 | 1430 |
| 375 | 20240221 | 125800 | 40379587100 | 39150 | 39200 | 39200 | 39150 | 1118 |
| 376 | 20240221 | 125700 | 40335805000 | 39200 | 39150 | 39200 | 39150 | 1792 |
| 377 | 20240221 | 125600 | 40265639200 | 39200 | 39150 | 39200 | 39150 | 872 |
| 378 | 20240221 | 125500 | 40231496000 | 39200 | 39250 | 39250 | 39150 | 2531 |
| 379 | 20240221 | 125400 | 40132269050 | 39250 | 39200 | 39250 | 39200 | 1401 |
| 380 | 20240221 | 125300 | 40077312350 | 39200 | 39200 | 39250 | 39200 | 1681 |
| 381 | 20240221 | 125200 | 40011413250 | 39200 | 39150 | 39250 | 39150 | 2929 |
| 382 | 20240221 | 125100 | 39896607500 | 39200 | 39100 | 39200 | 39100 | 5238 |
| 383 | 20240221 | 125000 | 39691580300 | 39100 | 39100 | 39150 | 39100 | 1458 |
| 384 | 20240221 | 124900 | 39634560550 | 39100 | 39100 | 39150 | 39100 | 1321 |
| 385 | 20240221 | 124800 | 39582902900 | 39150 | 39100 | 39150 | 39100 | 2493 |
| 386 | 20240221 | 124700 | 39485390600 | 39100 | 39100 | 39150 | 39050 | 2541 |
| 387 | 20240221 | 124600 | 39386065000 | 39100 | 39100 | 39150 | 39100 | 2448 |
| 388 | 20240221 | 124500 | 39290348150 | 39100 | 39100 | 39150 | 39100 | 1896 |
| 389 | 20240221 | 124400 | 39216208900 | 39150 | 39100 | 39150 | 39100 | 1196 |
| 390 | 20240221 | 124300 | 39169439000 | 39100 | 39100 | 39150 | 39100 | 1444 |
| 391 | 20240221 | 124200 | 39112973050 | 39100 | 39200 | 39200 | 39100 | 2954 |
| 392 | 20240221 | 124100 | 38997305450 | 39200 | 39100 | 39200 | 39050 | 5570 |
| 393 | 20240221 | 124000 | 38779152250 | 39050 | 39100 | 39150 | 39050 | 1725 |
| 394 | 20240221 | 123900 | 38711731150 | 39150 | 39100 | 39150 | 39100 | 1655 |
| 395 | 20240221 | 123800 | 38647015050 | 39150 | 39100 | 39150 | 39100 | 1303 |
| 396 | 20240221 | 123700 | 38596065750 | 39100 | 39050 | 39150 | 39050 | 2026 |
| 397 | 20240221 | 123600 | 38516842150 | 39100 | 39050 | 39100 | 39050 | 2093 |
| 398 | 20240221 | 123500 | 38435061700 | 39050 | 39050 | 39100 | 39050 | 1065 |
| 399 | 20240221 | 123400 | 38393465450 | 39050 | 39100 | 39100 | 39050 | 1140 |
| 400 | 20240221 | 123300 | 38348941950 | 39050 | 39050 | 39100 | 39050 | 1277 |
| 401 | 20240221 | 123200 | 38299062200 | 39050 | 39050 | 39100 | 39000 | 2961 |
| 402 | 20240221 | 123100 | 38183371400 | 39050 | 39000 | 39100 | 39000 | 2204 |
| 403 | 20240221 | 123000 | 38097368950 | 39000 | 39050 | 39050 | 39000 | 3429 |
| 404 | 20240221 | 122900 | 37963551650 | 39050 | 39050 | 39100 | 39000 | 2592 |
| 405 | 20240221 | 122800 | 37862353250 | 39050 | 39050 | 39100 | 39050 | 903 |
| 406 | 20240221 | 122700 | 37827088300 | 39050 | 39000 | 39100 | 39000 | 5926 |
| 407 | 20240221 | 122600 | 37595822900 | 39050 | 39000 | 39050 | 39000 | 1717 |
| 408 | 20240221 | 122500 | 37528844800 | 39000 | 39100 | 39150 | 39000 | 29453 |
| 409 | 20240221 | 122400 | 36378399100 | 39100 | 39100 | 39150 | 39100 | 1959 |
| 410 | 20240221 | 122300 | 36301788600 | 39100 | 39150 | 39150 | 39100 | 1835 |
| 411 | 20240221 | 122200 | 36230022300 | 39150 | 39100 | 39150 | 39100 | 1058 |
| 412 | 20240221 | 122100 | 36188652100 | 39100 | 39100 | 39200 | 39100 | 2045 |
| 413 | 20240221 | 122000 | 36108625050 | 39100 | 39100 | 39150 | 39100 | 1417 |
| 414 | 20240221 | 121900 | 36053206700 | 39100 | 39150 | 39200 | 39100 | 3166 |
| 415 | 20240221 | 121800 | 35929268750 | 39150 | 39150 | 39200 | 39150 | 1622 |
| 416 | 20240221 | 121700 | 35865762000 | 39150 | 39150 | 39200 | 39150 | 4745 |
| 417 | 20240221 | 121600 | 35679990150 | 39150 | 39150 | 39150 | 39100 | 1710 |
| 418 | 20240221 | 121500 | 35613066950 | 39150 | 39100 | 39150 | 39100 | 3587 |
| 419 | 20240221 | 121400 | 35472694050 | 39100 | 39100 | 39150 | 39100 | 4053 |
| 420 | 20240221 | 121300 | 35314051550 | 39100 | 39150 | 39150 | 39050 | 2283 |
| 421 | 20240221 | 121200 | 35224785350 | 39100 | 39100 | 39150 | 39050 | 7333 |
| 422 | 20240221 | 121100 | 34938064650 | 39100 | 39100 | 39200 | 39100 | 18576 |
| 423 | 20240221 | 121000 | 34211516900 | 39100 | 39200 | 39200 | 39100 | 10011 |
| 424 | 20240221 | 120900 | 33819670850 | 39150 | 39150 | 39200 | 39150 | 1813 |
| 425 | 20240221 | 120800 | 33748678800 | 39150 | 39150 | 39200 | 39150 | 1222 |
| 426 | 20240221 | 120700 | 33700832300 | 39200 | 39200 | 39200 | 39150 | 1789 |
| 427 | 20240221 | 120600 | 33630769550 | 39200 | 39200 | 39250 | 39150 | 2462 |
| 428 | 20240221 | 120500 | 33534282000 | 39200 | 39200 | 39250 | 39200 | 3597 |
| 429 | 20240221 | 120400 | 33393269800 | 39200 | 39200 | 39250 | 39200 | 1694 |
| 430 | 20240221 | 120300 | 33326861650 | 39250 | 39300 | 39300 | 39200 | 9721 |
| 431 | 20240221 | 120200 | 32945357450 | 39250 | 39250 | 39300 | 39250 | 1676 |
| 432 | 20240221 | 120100 | 32879558450 | 39250 | 39300 | 39300 | 39250 | 2607 |
| 433 | 20240221 | 120000 | 32777135800 | 39300 | 39300 | 39350 | 39250 | 2975 |
| 434 | 20240221 | 115900 | 32660214000 | 39300 | 39300 | 39350 | 39300 | 812 |
| 435 | 20240221 | 115800 | 32628298050 | 39300 | 39300 | 39350 | 39300 | 2062 |
| 436 | 20240221 | 115700 | 32547242700 | 39300 | 39350 | 39350 | 39300 | 1235 |
| 437 | 20240221 | 115600 | 32498680600 | 39350 | 39350 | 39350 | 39300 | 774 |
| 438 | 20240221 | 115500 | 32468254550 | 39300 | 39300 | 39350 | 39300 | 743 |
| 439 | 20240221 | 115400 | 32439046400 | 39300 | 39300 | 39350 | 39300 | 1926 |
| 440 | 20240221 | 115300 | 32363297350 | 39300 | 39300 | 39350 | 39300 | 1549 |
| 441 | 20240221 | 115200 | 32302378550 | 39300 | 39300 | 39350 | 39300 | 1707 |
| 442 | 20240221 | 115100 | 32235254950 | 39350 | 39350 | 39400 | 39300 | 2725 |
| 443 | 20240221 | 115000 | 32128096500 | 39350 | 39350 | 39350 | 39300 | 2942 |
| 444 | 20240221 | 114900 | 32012360400 | 39350 | 39300 | 39350 | 39300 | 1112 |
| 445 | 20240221 | 114800 | 31968635100 | 39350 | 39350 | 39400 | 39300 | 1730 |
| 446 | 20240221 | 114700 | 31900562100 | 39300 | 39300 | 39400 | 39300 | 3366 |
| 447 | 20240221 | 114600 | 31768185550 | 39350 | 39350 | 39400 | 39300 | 2744 |
| 448 | 20240221 | 114500 | 31660236400 | 39350 | 39350 | 39400 | 39350 | 2679 |
| 449 | 20240221 | 114400 | 31554806650 | 39350 | 39350 | 39400 | 39350 | 1155 |
| 450 | 20240221 | 114300 | 31509352300 | 39350 | 39350 | 39400 | 39350 | 993 |
| 451 | 20240221 | 114200 | 31470264050 | 39400 | 39350 | 39400 | 39350 | 1209 |
| 452 | 20240221 | 114100 | 31422687200 | 39350 | 39300 | 39400 | 39300 | 2367 |
| 453 | 20240221 | 114000 | 31329560200 | 39350 | 39400 | 39400 | 39350 | 3150 |
| 454 | 20240221 | 113900 | 31205605350 | 39350 | 39350 | 39400 | 39350 | 4843 |
| 455 | 20240221 | 113800 | 31014912300 | 39350 | 39350 | 39400 | 39350 | 1346 |
| 456 | 20240221 | 113700 | 30961945300 | 39400 | 39350 | 39400 | 39300 | 2614 |
| 457 | 20240221 | 113600 | 30859093750 | 39350 | 39350 | 39400 | 39350 | 1411 |
| 458 | 20240221 | 113500 | 30803567300 | 39350 | 39350 | 39400 | 39350 | 1205 |
| 459 | 20240221 | 113400 | 30756138000 | 39350 | 39300 | 39400 | 39300 | 2048 |
| 460 | 20240221 | 113300 | 30675544300 | 39350 | 39300 | 39400 | 39300 | 2553 |
| 461 | 20240221 | 113200 | 30575118700 | 39350 | 39350 | 39400 | 39300 | 2308 |
| 462 | 20240221 | 113100 | 30484342800 | 39400 | 39300 | 39400 | 39300 | 1542 |
| 463 | 20240221 | 113000 | 30423687850 | 39300 | 39400 | 39400 | 39300 | 2469 |
| 464 | 20240221 | 112900 | 30326524250 | 39350 | 39350 | 39400 | 39300 | 4136 |
| 465 | 20240221 | 112800 | 30163637100 | 39300 | 39350 | 39400 | 39300 | 2309 |
| 466 | 20240221 | 112700 | 30072783400 | 39350 | 39300 | 39450 | 39300 | 11972 |
| 467 | 20240221 | 112600 | 29601803400 | 39300 | 39400 | 39450 | 39300 | 6327 |
| 468 | 20240221 | 112500 | 29352841450 | 39400 | 39450 | 39450 | 39400 | 4375 |
| 469 | 20240221 | 112400 | 29180463750 | 39450 | 39450 | 39450 | 39400 | 1959 |
| 470 | 20240221 | 112300 | 29103235200 | 39450 | 39450 | 39450 | 39400 | 2767 |
| 471 | 20240221 | 112200 | 28994199700 | 39450 | 39400 | 39450 | 39400 | 2013 |
| 472 | 20240221 | 112100 | 28914875350 | 39450 | 39450 | 39500 | 39400 | 2648 |
| 473 | 20240221 | 112000 | 28810458150 | 39450 | 39450 | 39500 | 39400 | 3384 |
| 474 | 20240221 | 111900 | 28676959050 | 39450 | 39450 | 39500 | 39450 | 7219 |
| 475 | 20240221 | 111800 | 28392159000 | 39450 | 39450 | 39500 | 39450 | 2307 |
| 476 | 20240221 | 111700 | 28301123700 | 39500 | 39500 | 39500 | 39450 | 13619 |
| 477 | 20240221 | 111600 | 27763228750 | 39500 | 39550 | 39600 | 39500 | 4366 |
| 478 | 20240221 | 111500 | 27590626400 | 39600 | 39550 | 39600 | 39550 | 4882 |
| 479 | 20240221 | 111400 | 27397538200 | 39550 | 39550 | 39600 | 39550 | 2892 |
| 480 | 20240221 | 111300 | 27283147900 | 39600 | 39600 | 39650 | 39550 | 6742 |
| 481 | 20240221 | 111200 | 27016164650 | 39600 | 39700 | 39700 | 39600 | 2854 |
| 482 | 20240221 | 111100 | 26903049300 | 39700 | 39700 | 39750 | 39650 | 10966 |
| 483 | 20240221 | 111000 | 26467946550 | 39750 | 39750 | 39750 | 39700 | 806 |
| 484 | 20240221 | 110900 | 26435942000 | 39700 | 39700 | 39750 | 39700 | 708 |
| 485 | 20240221 | 110800 | 26407828450 | 39700 | 39700 | 39750 | 39700 | 968 |
| 486 | 20240221 | 110700 | 26369380300 | 39700 | 39700 | 39750 | 39700 | 2440 |
| 487 | 20240221 | 110600 | 26272492000 | 39700 | 39750 | 39800 | 39700 | 2069 |
| 488 | 20240221 | 110500 | 26190264350 | 39750 | 39750 | 39800 | 39750 | 1700 |
| 489 | 20240221 | 110400 | 26122685700 | 39750 | 39750 | 39800 | 39750 | 1054 |
| 490 | 20240221 | 110300 | 26080785150 | 39750 | 39750 | 39800 | 39750 | 676 |
| 491 | 20240221 | 110200 | 26053909950 | 39750 | 39800 | 39800 | 39750 | 383 |
| 492 | 20240221 | 110100 | 26038676800 | 39750 | 39700 | 39750 | 39700 | 2610 |
| 493 | 20240221 | 110000 | 25934957800 | 39750 | 39850 | 39850 | 39700 | 3594 |
| 494 | 20240221 | 105900 | 25792025750 | 39800 | 39850 | 39900 | 39750 | 23421 |
| 495 | 20240221 | 105800 | 24860202400 | 39850 | 39850 | 39900 | 39850 | 1027 |
| 496 | 20240221 | 105700 | 24819273750 | 39850 | 39850 | 39900 | 39850 | 973 |
| 497 | 20240221 | 105600 | 24780495650 | 39850 | 39850 | 39900 | 39850 | 1100 |
| 498 | 20240221 | 105500 | 24736651150 | 39850 | 39850 | 39900 | 39850 | 1537 |
| 499 | 20240221 | 105400 | 24675397000 | 39850 | 39900 | 39900 | 39850 | 733 |
| 500 | 20240221 | 105300 | 24646176800 | 39850 | 39900 | 39900 | 39850 | 853 |
| 501 | 20240221 | 105200 | 24612182100 | 39900 | 39850 | 39900 | 39850 | 629 |
| 502 | 20240221 | 105100 | 24587112350 | 39850 | 39850 | 39900 | 39850 | 1052 |
| 503 | 20240221 | 105000 | 24545187900 | 39850 | 39850 | 39900 | 39850 | 726 |
| 504 | 20240221 | 104900 | 24516249150 | 39900 | 39850 | 39900 | 39850 | 1175 |
| 505 | 20240221 | 104800 | 24469412550 | 39850 | 39850 | 39900 | 39850 | 852 |
| 506 | 20240221 | 104700 | 24435436350 | 39850 | 39850 | 39900 | 39850 | 1200 |
| 507 | 20240221 | 104600 | 24387588800 | 39850 | 39900 | 39900 | 39850 | 612 |
| 508 | 20240221 | 104500 | 24363186800 | 39900 | 39850 | 39950 | 39850 | 3114 |
| 509 | 20240221 | 104400 | 24238950100 | 39850 | 39900 | 39900 | 39850 | 859 |
| 510 | 20240221 | 104300 | 24204693300 | 39900 | 39850 | 39900 | 39850 | 502 |
| 511 | 20240221 | 104200 | 24184683750 | 39900 | 39850 | 39900 | 39850 | 2084 |
| 512 | 20240221 | 104100 | 24101540000 | 39900 | 39850 | 39900 | 39850 | 449 |
| 513 | 20240221 | 104000 | 24083637400 | 39900 | 39800 | 39900 | 39800 | 1028 |
| 514 | 20240221 | 103900 | 24042679650 | 39850 | 39800 | 39850 | 39800 | 1698 |
| 515 | 20240221 | 103800 | 23975034350 | 39850 | 39900 | 39900 | 39800 | 676 |
| 516 | 20240221 | 103700 | 23948107950 | 39850 | 39850 | 39900 | 39850 | 1126 |
| 517 | 20240221 | 103600 | 23903231300 | 39850 | 39900 | 39900 | 39850 | 366 |
| 518 | 20240221 | 103500 | 23888638150 | 39900 | 39900 | 39900 | 39850 | 791 |
| 519 | 20240221 | 103400 | 23857096250 | 39850 | 39950 | 39950 | 39850 | 344 |
| 520 | 20240221 | 103300 | 23843373900 | 39950 | 39900 | 39950 | 39850 | 2110 |
| 521 | 20240221 | 103200 | 23759194500 | 39900 | 39950 | 39950 | 39850 | 1542 |
| 522 | 20240221 | 103100 | 23697674450 | 39950 | 39900 | 39950 | 39900 | 726 |
| 523 | 20240221 | 103000 | 23668696700 | 39900 | 39950 | 39950 | 39900 | 541 |
| 524 | 20240221 | 102900 | 23647100950 | 39950 | 39950 | 39950 | 39900 | 1009 |
| 525 | 20240221 | 102800 | 23606804900 | 39950 | 39950 | 39950 | 39900 | 807 |
| 526 | 20240221 | 102700 | 23574573250 | 39950 | 39800 | 39950 | 39800 | 7466 |
| 527 | 20240221 | 102600 | 23276852800 | 39800 | 39800 | 39850 | 39750 | 2188 |
| 528 | 20240221 | 102500 | 23189782200 | 39800 | 39800 | 39850 | 39750 | 1566 |
| 529 | 20240221 | 102400 | 23127453300 | 39850 | 39850 | 39850 | 39800 | 914 |
| 530 | 20240221 | 102300 | 23091062500 | 39850 | 39800 | 39850 | 39800 | 975 |
| 531 | 20240221 | 102200 | 23052232200 | 39800 | 39800 | 39850 | 39750 | 2115 |
| 532 | 20240221 | 102100 | 22968061550 | 39750 | 39800 | 39850 | 39700 | 14653 |
| 533 | 20240221 | 102000 | 22385223750 | 39800 | 39850 | 39850 | 39800 | 1024 |
| 534 | 20240221 | 101900 | 22344458700 | 39800 | 39850 | 39850 | 39800 | 3014 |
| 535 | 20240221 | 101800 | 22224363950 | 39850 | 39800 | 39850 | 39800 | 2334 |
| 536 | 20240221 | 101700 | 22131369100 | 39800 | 39800 | 39850 | 39800 | 1841 |
| 537 | 20240221 | 101600 | 22058083750 | 39850 | 39800 | 39850 | 39800 | 1872 |
| 538 | 20240221 | 101500 | 21983514950 | 39800 | 39800 | 39850 | 39800 | 1053 |
| 539 | 20240221 | 101400 | 21941588550 | 39850 | 39850 | 39850 | 39800 | 2128 |
| 540 | 20240221 | 101300 | 21856811850 | 39800 | 39800 | 39850 | 39800 | 1686 |
| 541 | 20240221 | 101200 | 21789675600 | 39800 | 39850 | 39850 | 39800 | 2980 |
| 542 | 20240221 | 101100 | 21670950650 | 39800 | 39900 | 39900 | 39800 | 1282 |
| 543 | 20240221 | 101000 | 21619863850 | 39850 | 39800 | 39900 | 39800 | 2624 |
| 544 | 20240221 | 100900 | 21515313200 | 39850 | 39850 | 39850 | 39800 | 1215 |
| 545 | 20240221 | 100800 | 21466924900 | 39850 | 39800 | 39900 | 39800 | 7356 |
| 546 | 20240221 | 100700 | 21173801850 | 39800 | 39850 | 39850 | 39800 | 1272 |
| 547 | 20240221 | 100600 | 21123159850 | 39800 | 39800 | 39850 | 39800 | 2506 |
| 548 | 20240221 | 100500 | 21023413500 | 39850 | 39850 | 39850 | 39800 | 1211 |
| 549 | 20240221 | 100400 | 20975175200 | 39850 | 39800 | 39850 | 39800 | 962 |
| 550 | 20240221 | 100300 | 20936862400 | 39850 | 39850 | 39850 | 39800 | 2514 |
| 551 | 20240221 | 100200 | 20836716300 | 39850 | 39800 | 39850 | 39800 | 1183 |
| 552 | 20240221 | 100100 | 20789604750 | 39850 | 39850 | 39900 | 39800 | 1724 |
| 553 | 20240221 | 100000 | 20720893350 | 39900 | 39800 | 39900 | 39800 | 2683 |
| 554 | 20240221 | 095900 | 20614031700 | 39800 | 39850 | 39850 | 39750 | 9844 |
| 555 | 20240221 | 095800 | 20222105350 | 39850 | 39950 | 39950 | 39850 | 2334 |
| 556 | 20240221 | 095700 | 20129057050 | 39950 | 39900 | 39950 | 39850 | 2893 |
| 557 | 20240221 | 095600 | 20013629550 | 39950 | 40000 | 40000 | 39950 | 1167 |
| 558 | 20240221 | 095500 | 19967007800 | 40000 | 39900 | 40000 | 39850 | 6681 |
| 559 | 20240221 | 095400 | 19700174250 | 39850 | 39750 | 39900 | 39750 | 6826 |
| 560 | 20240221 | 095300 | 19428435950 | 39800 | 39750 | 39850 | 39750 | 5433 |
| 561 | 20240221 | 095200 | 19212286200 | 39750 | 39800 | 39800 | 39700 | 9230 |
| 562 | 20240221 | 095100 | 18845301550 | 39800 | 39750 | 39800 | 39750 | 10368 |
| 563 | 20240221 | 095000 | 18432883050 | 39750 | 39800 | 39800 | 39750 | 6775 |
| 564 | 20240221 | 094900 | 18163454750 | 39800 | 39850 | 39850 | 39750 | 10396 |
| 565 | 20240221 | 094800 | 17749700450 | 39850 | 39850 | 39900 | 39800 | 9006 |
| 566 | 20240221 | 094700 | 17390714450 | 39850 | 39800 | 39900 | 39800 | 8938 |
| 567 | 20240221 | 094600 | 17034534100 | 39800 | 39900 | 39950 | 39800 | 19591 |
| 568 | 20240221 | 094500 | 16253301500 | 39950 | 39950 | 40000 | 39900 | 10637 |
| 569 | 20240221 | 094400 | 15828397400 | 40000 | 39950 | 40000 | 39950 | 2565 |
| 570 | 20240221 | 094300 | 15725827850 | 40000 | 39950 | 40000 | 39950 | 1730 |
| 571 | 20240221 | 094200 | 15656700250 | 39950 | 39950 | 40000 | 39950 | 2562 |
| 572 | 20240221 | 094100 | 15554265050 | 40000 | 39950 | 40000 | 39950 | 3557 |
| 573 | 20240221 | 094000 | 15412081350 | 40000 | 40050 | 40050 | 39950 | 16347 |
| 574 | 20240221 | 093900 | 14758340200 | 40050 | 40200 | 40300 | 40000 | 39221 |
| 575 | 20240221 | 093800 | 13182067200 | 40250 | 40300 | 40300 | 40200 | 976 |
| 576 | 20240221 | 093700 | 13142778200 | 40250 | 40200 | 40300 | 40200 | 5678 |
| 577 | 20240221 | 093600 | 12914260200 | 40250 | 40250 | 40300 | 40200 | 6103 |
| 578 | 20240221 | 093500 | 12668633800 | 40250 | 40300 | 40350 | 40250 | 1887 |
| 579 | 20240221 | 093400 | 12592605500 | 40350 | 40300 | 40350 | 40300 | 373 |
| 580 | 20240221 | 093300 | 12577568250 | 40300 | 40350 | 40350 | 40300 | 1440 |
| 581 | 20240221 | 093200 | 12519509100 | 40300 | 40300 | 40350 | 40300 | 1401 |
| 582 | 20240221 | 093100 | 12462979150 | 40300 | 40300 | 40350 | 40300 | 3058 |
| 583 | 20240221 | 093000 | 12339640900 | 40350 | 40250 | 40400 | 40250 | 7608 |
| 584 | 20240221 | 092900 | 12032670700 | 40300 | 40250 | 40300 | 40200 | 4840 |
| 585 | 20240221 | 092800 | 11837814000 | 40250 | 40150 | 40250 | 40100 | 5203 |
| 586 | 20240221 | 092700 | 11628732300 | 40100 | 40100 | 40150 | 40100 | 1276 |
| 587 | 20240221 | 092600 | 11577518350 | 40150 | 40150 | 40250 | 40100 | 7361 |
| 588 | 20240221 | 092500 | 11281635000 | 40200 | 40100 | 40250 | 40050 | 6200 |
| 589 | 20240221 | 092400 | 11032784400 | 40100 | 40000 | 40100 | 40000 | 2718 |
| 590 | 20240221 | 092300 | 10923920850 | 40050 | 40050 | 40050 | 40000 | 3275 |
| 591 | 20240221 | 092200 | 10792778850 | 40050 | 40050 | 40150 | 40050 | 8690 |
| 592 | 20240221 | 092100 | 10444539050 | 40100 | 40000 | 40100 | 40000 | 9874 |
| 593 | 20240221 | 092000 | 10049331850 | 40000 | 40100 | 40150 | 40000 | 27592 |
| 594 | 20240221 | 091900 | 8943932400 | 40100 | 40150 | 40150 | 40100 | 3545 |
| 595 | 20240221 | 091800 | 8801668600 | 40150 | 40350 | 40350 | 40100 | 15851 |
| 596 | 20240221 | 091700 | 8163959150 | 40350 | 40350 | 40350 | 40300 | 1887 |
| 597 | 20240221 | 091600 | 8087824950 | 40350 | 40300 | 40350 | 40250 | 2883 |
| 598 | 20240221 | 091500 | 7971625900 | 40300 | 40250 | 40300 | 40250 | 3817 |
| 599 | 20240221 | 091400 | 7817822550 | 40250 | 40150 | 40350 | 40150 | 10889 |
| 600 | 20240221 | 091300 | 7379480150 | 40200 | 40200 | 40250 | 40150 | 1887 |
| 601 | 20240221 | 091200 | 7303624900 | 40150 | 40100 | 40150 | 40050 | 2715 |
| 602 | 20240221 | 091100 | 7194711200 | 40100 | 39950 | 40100 | 39950 | 17480 |
| 603 | 20240221 | 091000 | 6495255750 | 39950 | 40000 | 40000 | 39900 | 8884 |
| 604 | 20240221 | 090900 | 6140337200 | 40000 | 40000 | 40000 | 39900 | 10222 |
| 605 | 20240221 | 090800 | 5731966950 | 40000 | 40050 | 40100 | 39950 | 18744 |
| 606 | 20240221 | 090700 | 4981749300 | 40050 | 40100 | 40200 | 40050 | 16502 |
| 607 | 20240221 | 090600 | 4320059700 | 40100 | 40400 | 40450 | 40100 | 23054 |
| 608 | 20240221 | 090500 | 3391607900 | 40400 | 40400 | 40450 | 40300 | 15826 |
| 609 | 20240221 | 090400 | 2752751100 | 40450 | 40550 | 40550 | 40400 | 8034 |
| 610 | 20240221 | 090300 | 2427648500 | 40500 | 40550 | 40600 | 40500 | 4879 |
| 611 | 20240221 | 090200 | 2229913550 | 40500 | 40500 | 40550 | 40450 | 9290 |
| 612 | 20240221 | 090100 | 1853636850 | 40550 | 40700 | 40750 | 40400 | 12870 |
| 613 | 20240221 | 090000 | 1331707550 | 40700 | 40800 | 41000 | 40650 | 32106 |