33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 191200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 6523 |
| 3 | 20240221 | 191100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20240221 | 191000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20240221 | 190900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20240221 | 190800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20240221 | 190700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20240221 | 190600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20240221 | 190500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20240221 | 190400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20240221 | 190300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20240221 | 190200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20240221 | 190100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20240221 | 190000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20240221 | 185900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20240221 | 185800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20240221 | 185700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20240221 | 185600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20240221 | 185500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20240221 | 185400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20240221 | 185300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20240221 | 185200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20240221 | 185100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20240221 | 185000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20240221 | 184900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20240221 | 184800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20240221 | 184700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20240221 | 184600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20240221 | 184500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20240221 | 184400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20240221 | 184300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20240221 | 184200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 6523 |
| 33 | 20240221 | 184100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20240221 | 184000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20240221 | 183900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20240221 | 183800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20240221 | 183700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20240221 | 183600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20240221 | 183500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20240221 | 183400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20240221 | 183300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20240221 | 183200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20240221 | 183100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20240221 | 183000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20240221 | 182900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20240221 | 182800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20240221 | 182700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20240221 | 182600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20240221 | 182500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20240221 | 182400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20240221 | 182300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20240221 | 182200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20240221 | 182100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20240221 | 182000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20240221 | 181900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20240221 | 181800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20240221 | 181700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20240221 | 181600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20240221 | 181500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20240221 | 181400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20240221 | 181300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20240221 | 181200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 6523 |
| 63 | 20240221 | 181100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20240221 | 181000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20240221 | 180900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20240221 | 180800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20240221 | 180700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20240221 | 180600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20240221 | 180500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20240221 | 180400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20240221 | 180300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20240221 | 180200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20240221 | 180100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20240221 | 180000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20240221 | 175900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20240221 | 175800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20240221 | 175700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20240221 | 175600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20240221 | 175500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20240221 | 175400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20240221 | 175300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20240221 | 175200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20240221 | 175100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20240221 | 175000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20240221 | 174900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20240221 | 174800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20240221 | 174700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20240221 | 174600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20240221 | 174500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20240221 | 174400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20240221 | 174300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20240221 | 174200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 6523 |
| 93 | 20240221 | 174100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20240221 | 174000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20240221 | 173900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20240221 | 173800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20240221 | 173700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20240221 | 173600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20240221 | 173500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20240221 | 173400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20240221 | 173300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20240221 | 173200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20240221 | 173100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20240221 | 173000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20240221 | 172900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20240221 | 172800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20240221 | 172700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20240221 | 172600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20240221 | 172500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20240221 | 172400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20240221 | 172300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20240221 | 172200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20240221 | 172100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20240221 | 172000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20240221 | 171900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20240221 | 171800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20240221 | 171700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20240221 | 171600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20240221 | 171500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20240221 | 171400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20240221 | 171300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20240221 | 171200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 6523 |
| 123 | 20240221 | 171100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20240221 | 171000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20240221 | 170900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20240221 | 170800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20240221 | 170700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20240221 | 170600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20240221 | 170500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20240221 | 170400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20240221 | 170300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20240221 | 170200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20240221 | 170100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20240221 | 170000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20240221 | 165900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20240221 | 165800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20240221 | 165700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20240221 | 165600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20240221 | 165500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20240221 | 165400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20240221 | 165300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20240221 | 165200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20240221 | 165100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20240221 | 165000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20240221 | 164900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20240221 | 164800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20240221 | 164700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20240221 | 164600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20240221 | 164500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20240221 | 164400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20240221 | 164300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20240221 | 164200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 6523 |
| 153 | 20240221 | 164100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20240221 | 164000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20240221 | 163900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20240221 | 163800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20240221 | 163700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20240221 | 163600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20240221 | 163500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20240221 | 163400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20240221 | 163300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20240221 | 163200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20240221 | 163100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20240221 | 163000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20240221 | 162900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20240221 | 162800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20240221 | 162700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20240221 | 162600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20240221 | 162500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20240221 | 162400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20240221 | 162300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20240221 | 162200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20240221 | 162100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20240221 | 162000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20240221 | 161900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20240221 | 161800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20240221 | 161700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20240221 | 161600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20240221 | 161500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20240221 | 161400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20240221 | 161300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20240221 | 161200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 6523 |
| 183 | 20240221 | 161100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20240221 | 161000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20240221 | 160900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20240221 | 160800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20240221 | 160700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20240221 | 160600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20240221 | 160500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20240221 | 160400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20240221 | 160300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20240221 | 160200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20240221 | 160100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20240221 | 160000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20240221 | 155900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20240221 | 155800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20240221 | 155700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20240221 | 155600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20240221 | 155500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20240221 | 155400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20240221 | 155300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20240221 | 155200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20240221 | 155100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20240221 | 155000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20240221 | 154900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20240221 | 154800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20240221 | 154700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20240221 | 154600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20240221 | 154500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 210 | 20240221 | 154400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 211 | 20240221 | 154300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 212 | 20240221 | 154200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 6523 |
| 213 | 20240221 | 154100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 214 | 20240221 | 154000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 215 | 20240221 | 153900 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 216 | 20240221 | 153800 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 217 | 20240221 | 153700 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 218 | 20240221 | 153600 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 219 | 20240221 | 153500 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 220 | 20240221 | 153400 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 221 | 20240221 | 153300 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 222 | 20240221 | 153200 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 223 | 20240221 | 153100 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 224 | 20240221 | 153000 | 13519091550 | 34500 | 34500 | 34500 | 34500 | 6523 |
| 225 | 20240221 | 152900 | 13294048050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 226 | 20240221 | 152800 | 13294048050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 227 | 20240221 | 152700 | 13294048050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 228 | 20240221 | 152600 | 13294048050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 229 | 20240221 | 152500 | 13294048050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 230 | 20240221 | 152400 | 13294048050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 231 | 20240221 | 152300 | 13294048050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 232 | 20240221 | 152200 | 13294048050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 233 | 20240221 | 152100 | 13294048050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 234 | 20240221 | 152000 | 13294048050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 235 | 20240221 | 151900 | 13294048050 | 34500 | 34500 | 34500 | 34450 | 148 |
| 236 | 20240221 | 151800 | 13288947200 | 34500 | 34450 | 34500 | 34450 | 64 |
| 237 | 20240221 | 151700 | 13286741050 | 34500 | 34450 | 34500 | 34450 | 729 |
| 238 | 20240221 | 151600 | 13261597700 | 34450 | 34500 | 34500 | 34450 | 642 |
| 239 | 20240221 | 151500 | 13239450100 | 34500 | 34450 | 34500 | 34450 | 3037 |
| 240 | 20240221 | 151400 | 13134673850 | 34500 | 34450 | 34500 | 34450 | 207 |
| 241 | 20240221 | 151300 | 13127537600 | 34450 | 34500 | 34500 | 34450 | 539 |
| 242 | 20240221 | 151200 | 13108950100 | 34450 | 34500 | 34500 | 34450 | 254 |
| 243 | 20240221 | 151100 | 13100187850 | 34450 | 34450 | 34500 | 34450 | 350 |
| 244 | 20240221 | 151000 | 13088130250 | 34450 | 34500 | 34500 | 34450 | 305 |
| 245 | 20240221 | 150900 | 13077615400 | 34450 | 34450 | 34500 | 34450 | 357 |
| 246 | 20240221 | 150800 | 13065311100 | 34450 | 34500 | 34500 | 34450 | 45 |
| 247 | 20240221 | 150700 | 13063760450 | 34450 | 34450 | 34500 | 34450 | 188 |
| 248 | 20240221 | 150600 | 13057283350 | 34450 | 34450 | 34450 | 34400 | 277 |
| 249 | 20240221 | 150500 | 13047749200 | 34450 | 34450 | 34500 | 34450 | 534 |
| 250 | 20240221 | 150400 | 13029351000 | 34400 | 34450 | 34450 | 34400 | 671 |
| 251 | 20240221 | 150300 | 13006246250 | 34450 | 34450 | 34500 | 34400 | 666 |
| 252 | 20240221 | 150200 | 12983300200 | 34450 | 34450 | 34500 | 34450 | 180 |
| 253 | 20240221 | 150100 | 12977097900 | 34500 | 34450 | 34500 | 34450 | 853 |
| 254 | 20240221 | 150000 | 12947707050 | 34450 | 34450 | 34500 | 34400 | 753 |
| 255 | 20240221 | 145900 | 12921766400 | 34400 | 34450 | 34450 | 34400 | 594 |
| 256 | 20240221 | 145800 | 12901315950 | 34450 | 34450 | 34450 | 34400 | 781 |
| 257 | 20240221 | 145700 | 12874410800 | 34450 | 34450 | 34450 | 34400 | 357 |
| 258 | 20240221 | 145600 | 12862117900 | 34450 | 34450 | 34450 | 34400 | 796 |
| 259 | 20240221 | 145500 | 12834727950 | 34400 | 34400 | 34450 | 34400 | 872 |
| 260 | 20240221 | 145400 | 12804721100 | 34400 | 34450 | 34450 | 34400 | 2655 |
| 261 | 20240221 | 145300 | 12713351850 | 34500 | 34500 | 34500 | 34450 | 456 |
| 262 | 20240221 | 145200 | 12697633600 | 34450 | 34450 | 34450 | 34400 | 1996 |
| 263 | 20240221 | 145100 | 12628871650 | 34450 | 34450 | 34450 | 34400 | 555 |
| 264 | 20240221 | 145000 | 12609752150 | 34450 | 34400 | 34450 | 34400 | 406 |
| 265 | 20240221 | 144900 | 12595766500 | 34450 | 34450 | 34450 | 34400 | 248 |
| 266 | 20240221 | 144800 | 12587223300 | 34450 | 34350 | 34450 | 34350 | 195 |
| 267 | 20240221 | 144700 | 12580516300 | 34400 | 34400 | 34450 | 34400 | 184 |
| 268 | 20240221 | 144600 | 12574185350 | 34450 | 34400 | 34450 | 34350 | 527 |
| 269 | 20240221 | 144500 | 12556073000 | 34400 | 34400 | 34450 | 34350 | 795 |
| 270 | 20240221 | 144400 | 12528728950 | 34450 | 34450 | 34450 | 34400 | 99 |
| 271 | 20240221 | 144300 | 12525318700 | 34450 | 34450 | 34450 | 34400 | 699 |
| 272 | 20240221 | 144200 | 12501258300 | 34450 | 34450 | 34450 | 34400 | 286 |
| 273 | 20240221 | 144100 | 12491405850 | 34450 | 34400 | 34450 | 34400 | 213 |
| 274 | 20240221 | 144000 | 12484074450 | 34450 | 34450 | 34450 | 34400 | 337 |
| 275 | 20240221 | 143900 | 12472475000 | 34450 | 34400 | 34450 | 34350 | 665 |
| 276 | 20240221 | 143800 | 12449609100 | 34400 | 34350 | 34450 | 34350 | 391 |
| 277 | 20240221 | 143700 | 12436161300 | 34350 | 34400 | 34450 | 34350 | 2636 |
| 278 | 20240221 | 143600 | 12345563450 | 34450 | 34450 | 34450 | 34400 | 591 |
| 279 | 20240221 | 143500 | 12325218750 | 34450 | 34450 | 34500 | 34400 | 959 |
| 280 | 20240221 | 143400 | 12292182000 | 34400 | 34450 | 34450 | 34400 | 662 |
| 281 | 20240221 | 143300 | 12269386400 | 34400 | 34250 | 34400 | 34250 | 7685 |
| 282 | 20240221 | 143200 | 12005152950 | 34250 | 34200 | 34250 | 34100 | 610 |
| 283 | 20240221 | 143100 | 11984296600 | 34200 | 34150 | 34200 | 34100 | 394 |
| 284 | 20240221 | 143000 | 11970835100 | 34200 | 34150 | 34200 | 34150 | 199 |
| 285 | 20240221 | 142900 | 11964034750 | 34150 | 34050 | 34150 | 34050 | 252 |
| 286 | 20240221 | 142800 | 11955441350 | 34100 | 34100 | 34100 | 34050 | 1350 |
| 287 | 20240221 | 142700 | 11909456100 | 34100 | 34150 | 34150 | 34050 | 443 |
| 288 | 20240221 | 142600 | 11894350050 | 34100 | 34100 | 34150 | 34050 | 690 |
| 289 | 20240221 | 142500 | 11870844650 | 34100 | 34100 | 34100 | 34050 | 1213 |
| 290 | 20240221 | 142400 | 11829493700 | 34150 | 34150 | 34200 | 34100 | 2423 |
| 291 | 20240221 | 142300 | 11746797250 | 34200 | 34200 | 34200 | 34150 | 966 |
| 292 | 20240221 | 142200 | 11713800400 | 34150 | 34200 | 34200 | 34150 | 474 |
| 293 | 20240221 | 142100 | 11697590250 | 34200 | 34250 | 34250 | 34150 | 1587 |
| 294 | 20240221 | 142000 | 11643318750 | 34250 | 34250 | 34250 | 34200 | 473 |
| 295 | 20240221 | 141900 | 11627119750 | 34250 | 34250 | 34250 | 34200 | 360 |
| 296 | 20240221 | 141800 | 11614800900 | 34250 | 34250 | 34250 | 34200 | 696 |
| 297 | 20240221 | 141700 | 11590991150 | 34300 | 34300 | 34300 | 34200 | 727 |
| 298 | 20240221 | 141600 | 11566103850 | 34250 | 34300 | 34300 | 34250 | 304 |
| 299 | 20240221 | 141500 | 11555683050 | 34250 | 34300 | 34300 | 34250 | 408 |
| 300 | 20240221 | 141400 | 11541707150 | 34300 | 34350 | 34350 | 34250 | 248 |
| 301 | 20240221 | 141300 | 11533195800 | 34300 | 34300 | 34350 | 34250 | 467 |
| 302 | 20240221 | 141200 | 11517180000 | 34300 | 34350 | 34350 | 34300 | 317 |
| 303 | 20240221 | 141100 | 11506305550 | 34300 | 34250 | 34350 | 34250 | 280 |
| 304 | 20240221 | 141000 | 11496702100 | 34250 | 34250 | 34300 | 34250 | 475 |
| 305 | 20240221 | 140900 | 11480418100 | 34300 | 34300 | 34350 | 34250 | 242 |
| 306 | 20240221 | 140800 | 11472117700 | 34350 | 34350 | 34350 | 34300 | 266 |
| 307 | 20240221 | 140700 | 11462989300 | 34350 | 34300 | 34350 | 34250 | 86 |
| 308 | 20240221 | 140600 | 11460039100 | 34300 | 34300 | 34300 | 34250 | 254 |
| 309 | 20240221 | 140500 | 11451327800 | 34250 | 34300 | 34300 | 34200 | 358 |
| 310 | 20240221 | 140400 | 11439070850 | 34300 | 34300 | 34300 | 34250 | 818 |
| 311 | 20240221 | 140300 | 11411040450 | 34350 | 34250 | 34350 | 34250 | 545 |
| 312 | 20240221 | 140200 | 11392347300 | 34250 | 34250 | 34300 | 34200 | 223 |
| 313 | 20240221 | 140100 | 11384709050 | 34200 | 34250 | 34300 | 34200 | 247 |
| 314 | 20240221 | 140000 | 11376251000 | 34250 | 34250 | 34300 | 34200 | 812 |
| 315 | 20240221 | 135900 | 11348462100 | 34250 | 34250 | 34300 | 34200 | 1385 |
| 316 | 20240221 | 135800 | 11301037800 | 34250 | 34350 | 34350 | 34250 | 179 |
| 317 | 20240221 | 135700 | 11294896450 | 34300 | 34300 | 34350 | 34250 | 1555 |
| 318 | 20240221 | 135600 | 11241587900 | 34300 | 34350 | 34350 | 34250 | 543 |
| 319 | 20240221 | 135500 | 11222962400 | 34300 | 34300 | 34350 | 34300 | 729 |
| 320 | 20240221 | 135400 | 11197945050 | 34300 | 34450 | 34500 | 34300 | 1328 |
| 321 | 20240221 | 135300 | 11152288500 | 34450 | 34500 | 34550 | 34450 | 439 |
| 322 | 20240221 | 135200 | 11137153600 | 34550 | 34500 | 34550 | 34450 | 224 |
| 323 | 20240221 | 135100 | 11129429850 | 34500 | 34500 | 34500 | 34450 | 552 |
| 324 | 20240221 | 135000 | 11110386100 | 34500 | 34400 | 34500 | 34400 | 307 |
| 325 | 20240221 | 134900 | 11099820350 | 34400 | 34400 | 34400 | 34350 | 261 |
| 326 | 20240221 | 134800 | 11090848850 | 34400 | 34400 | 34400 | 34350 | 266 |
| 327 | 20240221 | 134700 | 11081703700 | 34400 | 34350 | 34400 | 34350 | 249 |
| 328 | 20240221 | 134600 | 11073143250 | 34350 | 34400 | 34450 | 34350 | 1211 |
| 329 | 20240221 | 134500 | 11031529600 | 34450 | 34400 | 34450 | 34400 | 111 |
| 330 | 20240221 | 134400 | 11027709950 | 34400 | 34450 | 34500 | 34400 | 256 |
| 331 | 20240221 | 134300 | 11018890500 | 34500 | 34500 | 34500 | 34450 | 241 |
| 332 | 20240221 | 134200 | 11010579250 | 34500 | 34450 | 34500 | 34450 | 219 |
| 333 | 20240221 | 134100 | 11003026600 | 34500 | 34500 | 34500 | 34450 | 388 |
| 334 | 20240221 | 134000 | 10989641000 | 34500 | 34550 | 34550 | 34400 | 664 |
| 335 | 20240221 | 133900 | 10966777750 | 34550 | 34500 | 34550 | 34500 | 1862 |
| 336 | 20240221 | 133800 | 10902452700 | 34500 | 34450 | 34500 | 34400 | 652 |
| 337 | 20240221 | 133700 | 10879981850 | 34450 | 34400 | 34450 | 34400 | 387 |
| 338 | 20240221 | 133600 | 10866653150 | 34400 | 34500 | 34500 | 34400 | 259 |
| 339 | 20240221 | 133500 | 10857736300 | 34450 | 34400 | 34500 | 34400 | 456 |
| 340 | 20240221 | 133400 | 10842034300 | 34400 | 34400 | 34450 | 34350 | 696 |
| 341 | 20240221 | 133300 | 10818089550 | 34450 | 34450 | 34500 | 34400 | 1104 |
| 342 | 20240221 | 133200 | 10780049050 | 34500 | 34250 | 34500 | 34250 | 2255 |
| 343 | 20240221 | 133100 | 10702543500 | 34200 | 34200 | 34300 | 34200 | 799 |
| 344 | 20240221 | 133000 | 10675163050 | 34200 | 34100 | 34200 | 34100 | 831 |
| 345 | 20240221 | 132900 | 10646774750 | 34100 | 34150 | 34150 | 34100 | 738 |
| 346 | 20240221 | 132800 | 10621603250 | 34100 | 34100 | 34150 | 34100 | 365 |
| 347 | 20240221 | 132700 | 10609153600 | 34100 | 34100 | 34150 | 34050 | 664 |
| 348 | 20240221 | 132600 | 10586516450 | 34100 | 34100 | 34150 | 34050 | 850 |
| 349 | 20240221 | 132500 | 10557536950 | 34100 | 34150 | 34150 | 34050 | 1258 |
| 350 | 20240221 | 132400 | 10514653000 | 34150 | 34150 | 34200 | 34100 | 349 |
| 351 | 20240221 | 132300 | 10502736650 | 34150 | 34050 | 34150 | 34050 | 994 |
| 352 | 20240221 | 132200 | 10468837500 | 34050 | 34200 | 34200 | 34050 | 1895 |
| 353 | 20240221 | 132100 | 10404160250 | 34200 | 34300 | 34300 | 34150 | 935 |
| 354 | 20240221 | 132000 | 10372178550 | 34300 | 34350 | 34350 | 34200 | 1795 |
| 355 | 20240221 | 131900 | 10310717700 | 34350 | 34400 | 34450 | 34350 | 520 |
| 356 | 20240221 | 131800 | 10292829600 | 34450 | 34350 | 34450 | 34350 | 386 |
| 357 | 20240221 | 131700 | 10279551950 | 34350 | 34350 | 34350 | 34300 | 594 |
| 358 | 20240221 | 131600 | 10259148450 | 34350 | 34300 | 34350 | 34300 | 178 |
| 359 | 20240221 | 131500 | 10253039850 | 34350 | 34350 | 34350 | 34250 | 371 |
| 360 | 20240221 | 131400 | 10240313050 | 34350 | 34300 | 34350 | 34300 | 238 |
| 361 | 20240221 | 131300 | 10232144700 | 34300 | 34350 | 34350 | 34200 | 1839 |
| 362 | 20240221 | 131200 | 10169105750 | 34350 | 34450 | 34450 | 34300 | 2381 |
| 363 | 20240221 | 131100 | 10087356750 | 34450 | 34450 | 34500 | 34400 | 271 |
| 364 | 20240221 | 131000 | 10078018200 | 34500 | 34450 | 34500 | 34450 | 107 |
| 365 | 20240221 | 130900 | 10074329950 | 34500 | 34500 | 34500 | 34450 | 222 |
| 366 | 20240221 | 130800 | 10066676400 | 34450 | 34300 | 34450 | 34300 | 1512 |
| 367 | 20240221 | 130700 | 10014728850 | 34350 | 34350 | 34400 | 34350 | 364 |
| 368 | 20240221 | 130600 | 10002222400 | 34400 | 34350 | 34400 | 34350 | 261 |
| 369 | 20240221 | 130500 | 9993249600 | 34400 | 34400 | 34400 | 34350 | 244 |
| 370 | 20240221 | 130400 | 9984865000 | 34400 | 34300 | 34400 | 34300 | 1024 |
| 371 | 20240221 | 130300 | 9949700500 | 34350 | 34350 | 34400 | 34350 | 1461 |
| 372 | 20240221 | 130200 | 9899505700 | 34400 | 34400 | 34450 | 34400 | 424 |
| 373 | 20240221 | 130100 | 9884916000 | 34450 | 34450 | 34500 | 34450 | 281 |
| 374 | 20240221 | 130000 | 9875234400 | 34500 | 34550 | 34550 | 34450 | 340 |
| 375 | 20240221 | 125900 | 9863508850 | 34550 | 34500 | 34550 | 34450 | 263 |
| 376 | 20240221 | 125800 | 9854437050 | 34500 | 34600 | 34600 | 34500 | 168 |
| 377 | 20240221 | 125700 | 9848639950 | 34550 | 34500 | 34600 | 34500 | 371 |
| 378 | 20240221 | 125600 | 9835817300 | 34550 | 34500 | 34600 | 34500 | 622 |
| 379 | 20240221 | 125500 | 9814354650 | 34500 | 34500 | 34500 | 34450 | 283 |
| 380 | 20240221 | 125400 | 9804594600 | 34500 | 34500 | 34500 | 34450 | 201 |
| 381 | 20240221 | 125300 | 9797662600 | 34450 | 34400 | 34500 | 34400 | 378 |
| 382 | 20240221 | 125200 | 9784645700 | 34400 | 34500 | 34550 | 34400 | 4882 |
| 383 | 20240221 | 125100 | 9616563100 | 34500 | 34550 | 34600 | 34500 | 421 |
| 384 | 20240221 | 125000 | 9602013500 | 34600 | 34550 | 34600 | 34550 | 174 |
| 385 | 20240221 | 124900 | 9595994750 | 34600 | 34550 | 34650 | 34550 | 490 |
| 386 | 20240221 | 124800 | 9579053550 | 34600 | 34550 | 34600 | 34500 | 237 |
| 387 | 20240221 | 124700 | 9570860200 | 34550 | 34500 | 34550 | 34500 | 40 |
| 388 | 20240221 | 124600 | 9569478600 | 34500 | 34500 | 34550 | 34450 | 399 |
| 389 | 20240221 | 124500 | 9555716700 | 34500 | 34500 | 34550 | 34450 | 1348 |
| 390 | 20240221 | 124400 | 9509196850 | 34550 | 34500 | 34550 | 34500 | 932 |
| 391 | 20240221 | 124300 | 9477004950 | 34500 | 34750 | 34800 | 34500 | 3732 |
| 392 | 20240221 | 124200 | 9347812750 | 34800 | 34850 | 34850 | 34800 | 487 |
| 393 | 20240221 | 124100 | 9330855700 | 34850 | 34900 | 34900 | 34850 | 896 |
| 394 | 20240221 | 124000 | 9299602500 | 34850 | 34850 | 34900 | 34800 | 301 |
| 395 | 20240221 | 123900 | 9289111000 | 34900 | 34900 | 34950 | 34900 | 1148 |
| 396 | 20240221 | 123800 | 9249045250 | 34950 | 34900 | 34950 | 34850 | 2781 |
| 397 | 20240221 | 123700 | 9151951400 | 34900 | 34800 | 34900 | 34800 | 2681 |
| 398 | 20240221 | 123600 | 9058512950 | 34800 | 34750 | 34850 | 34750 | 706 |
| 399 | 20240221 | 123500 | 9033946450 | 34750 | 34800 | 34800 | 34750 | 847 |
| 400 | 20240221 | 123400 | 9004471350 | 34800 | 34850 | 34850 | 34750 | 1897 |
| 401 | 20240221 | 123300 | 8938451900 | 34800 | 34800 | 34850 | 34800 | 1389 |
| 402 | 20240221 | 123200 | 8890110750 | 34800 | 34850 | 34850 | 34800 | 809 |
| 403 | 20240221 | 123100 | 8861952300 | 34850 | 34750 | 34850 | 34750 | 4350 |
| 404 | 20240221 | 123000 | 8710625600 | 34750 | 34650 | 34750 | 34650 | 5137 |
| 405 | 20240221 | 122900 | 8532490350 | 34650 | 34600 | 34650 | 34600 | 240 |
| 406 | 20240221 | 122800 | 8524180550 | 34600 | 34550 | 34600 | 34550 | 302 |
| 407 | 20240221 | 122700 | 8513736100 | 34550 | 34600 | 34600 | 34550 | 348 |
| 408 | 20240221 | 122600 | 8501705600 | 34600 | 34550 | 34600 | 34550 | 395 |
| 409 | 20240221 | 122500 | 8488042700 | 34600 | 34600 | 34600 | 34550 | 363 |
| 410 | 20240221 | 122400 | 8475487300 | 34600 | 34500 | 34600 | 34500 | 376 |
| 411 | 20240221 | 122300 | 8462497550 | 34550 | 34600 | 34650 | 34500 | 256 |
| 412 | 20240221 | 122200 | 8453640450 | 34600 | 34550 | 34600 | 34550 | 182 |
| 413 | 20240221 | 122100 | 8447347500 | 34550 | 34550 | 34550 | 34500 | 165 |
| 414 | 20240221 | 122000 | 8441652300 | 34550 | 34550 | 34550 | 34500 | 162 |
| 415 | 20240221 | 121900 | 8436056500 | 34500 | 34500 | 34550 | 34450 | 263 |
| 416 | 20240221 | 121800 | 8426980900 | 34550 | 34500 | 34550 | 34450 | 526 |
| 417 | 20240221 | 121700 | 8408827300 | 34550 | 34550 | 34550 | 34550 | 82 |
| 418 | 20240221 | 121600 | 8405994200 | 34550 | 34550 | 34600 | 34500 | 714 |
| 419 | 20240221 | 121500 | 8381354800 | 34500 | 34600 | 34650 | 34500 | 504 |
| 420 | 20240221 | 121400 | 8363926800 | 34600 | 34650 | 34650 | 34600 | 224 |
| 421 | 20240221 | 121300 | 8356172900 | 34650 | 34650 | 34650 | 34600 | 116 |
| 422 | 20240221 | 121200 | 8352156250 | 34650 | 34650 | 34650 | 34600 | 382 |
| 423 | 20240221 | 121100 | 8338933600 | 34650 | 34600 | 34650 | 34600 | 990 |
| 424 | 20240221 | 121000 | 8304656550 | 34650 | 34650 | 34650 | 34600 | 70 |
| 425 | 20240221 | 120900 | 8302231600 | 34650 | 34650 | 34650 | 34650 | 878 |
| 426 | 20240221 | 120800 | 8271808900 | 34650 | 34600 | 34650 | 34600 | 308 |
| 427 | 20240221 | 120700 | 8261146300 | 34650 | 34650 | 34650 | 34600 | 231 |
| 428 | 20240221 | 120600 | 8253143650 | 34650 | 34650 | 34650 | 34600 | 708 |
| 429 | 20240221 | 120500 | 8228614300 | 34600 | 34650 | 34700 | 34600 | 175 |
| 430 | 20240221 | 120400 | 8222549400 | 34650 | 34650 | 34650 | 34600 | 378 |
| 431 | 20240221 | 120300 | 8209454200 | 34650 | 34650 | 34650 | 34600 | 239 |
| 432 | 20240221 | 120200 | 8201175900 | 34600 | 34650 | 34650 | 34600 | 813 |
| 433 | 20240221 | 120100 | 8173013100 | 34650 | 34600 | 34650 | 34600 | 611 |
| 434 | 20240221 | 120000 | 8151844950 | 34650 | 34600 | 34650 | 34550 | 406 |
| 435 | 20240221 | 115900 | 8137794700 | 34600 | 34650 | 34650 | 34600 | 233 |
| 436 | 20240221 | 115800 | 8129725550 | 34650 | 34650 | 34650 | 34600 | 253 |
| 437 | 20240221 | 115700 | 8120961200 | 34650 | 34650 | 34650 | 34650 | 271 |
| 438 | 20240221 | 115600 | 8111571050 | 34650 | 34600 | 34650 | 34600 | 267 |
| 439 | 20240221 | 115500 | 8102323000 | 34600 | 34650 | 34650 | 34600 | 325 |
| 440 | 20240221 | 115400 | 8091064750 | 34650 | 34650 | 34650 | 34650 | 158 |
| 441 | 20240221 | 115300 | 8085590050 | 34650 | 34700 | 34700 | 34600 | 199 |
| 442 | 20240221 | 115200 | 8078690000 | 34650 | 34650 | 34650 | 34600 | 295 |
| 443 | 20240221 | 115100 | 8068471850 | 34650 | 34650 | 34650 | 34600 | 550 |
| 444 | 20240221 | 115000 | 8049415100 | 34650 | 34650 | 34650 | 34600 | 228 |
| 445 | 20240221 | 114900 | 8041519550 | 34650 | 34600 | 34650 | 34550 | 1034 |
| 446 | 20240221 | 114800 | 8005745450 | 34650 | 34650 | 34650 | 34600 | 157 |
| 447 | 20240221 | 114700 | 8000307700 | 34650 | 34700 | 34700 | 34600 | 1215 |
| 448 | 20240221 | 114600 | 7958215200 | 34700 | 34500 | 34700 | 34500 | 3318 |
| 449 | 20240221 | 114500 | 7843415500 | 34500 | 34450 | 34500 | 34450 | 651 |
| 450 | 20240221 | 114400 | 7820980200 | 34400 | 34500 | 34500 | 34400 | 281 |
| 451 | 20240221 | 114300 | 7811299400 | 34500 | 34450 | 34500 | 34450 | 584 |
| 452 | 20240221 | 114200 | 7791166550 | 34500 | 34500 | 34500 | 34450 | 143 |
| 453 | 20240221 | 114100 | 7786233200 | 34500 | 34500 | 34500 | 34500 | 200 |
| 454 | 20240221 | 114000 | 7779333200 | 34500 | 34550 | 34550 | 34450 | 274 |
| 455 | 20240221 | 113900 | 7769880150 | 34550 | 34450 | 34550 | 34450 | 1040 |
| 456 | 20240221 | 113800 | 7734044450 | 34500 | 34500 | 34500 | 34450 | 256 |
| 457 | 20240221 | 113700 | 7725214700 | 34450 | 34450 | 34500 | 34450 | 227 |
| 458 | 20240221 | 113600 | 7717387400 | 34500 | 34550 | 34550 | 34500 | 856 |
| 459 | 20240221 | 113500 | 7687850700 | 34550 | 34550 | 34550 | 34500 | 256 |
| 460 | 20240221 | 113400 | 7679010300 | 34550 | 34500 | 34550 | 34500 | 141 |
| 461 | 20240221 | 113300 | 7674139900 | 34500 | 34500 | 34550 | 34450 | 197 |
| 462 | 20240221 | 113200 | 7667343400 | 34500 | 34500 | 34550 | 34500 | 182 |
| 463 | 20240221 | 113100 | 7661060800 | 34500 | 34450 | 34500 | 34450 | 284 |
| 464 | 20240221 | 113000 | 7651272200 | 34450 | 34550 | 34550 | 34450 | 381 |
| 465 | 20240221 | 112900 | 7638128250 | 34550 | 34600 | 34600 | 34550 | 282 |
| 466 | 20240221 | 112800 | 7628377500 | 34600 | 34600 | 34600 | 34550 | 126 |
| 467 | 20240221 | 112700 | 7624022050 | 34600 | 34600 | 34600 | 34550 | 151 |
| 468 | 20240221 | 112600 | 7618801400 | 34600 | 34550 | 34600 | 34550 | 254 |
| 469 | 20240221 | 112500 | 7610020450 | 34550 | 34500 | 34550 | 34500 | 369 |
| 470 | 20240221 | 112400 | 7597288000 | 34500 | 34500 | 34500 | 34450 | 282 |
| 471 | 20240221 | 112300 | 7587565250 | 34450 | 34350 | 34450 | 34300 | 412 |
| 472 | 20240221 | 112200 | 7573395950 | 34300 | 34350 | 34350 | 34300 | 1060 |
| 473 | 20240221 | 112100 | 7537028050 | 34350 | 34400 | 34400 | 34350 | 469 |
| 474 | 20240221 | 112000 | 7520909850 | 34400 | 34400 | 34450 | 34350 | 152 |
| 475 | 20240221 | 111900 | 7515683900 | 34400 | 34450 | 34500 | 34400 | 1131 |
| 476 | 20240221 | 111800 | 7476756300 | 34450 | 34450 | 34450 | 34400 | 490 |
| 477 | 20240221 | 111700 | 7459888550 | 34450 | 34450 | 34450 | 34400 | 179 |
| 478 | 20240221 | 111600 | 7453724150 | 34450 | 34400 | 34450 | 34350 | 382 |
| 479 | 20240221 | 111500 | 7440587100 | 34400 | 34350 | 34400 | 34350 | 721 |
| 480 | 20240221 | 111400 | 7415813600 | 34350 | 34400 | 34400 | 34350 | 345 |
| 481 | 20240221 | 111300 | 7403954600 | 34400 | 34450 | 34450 | 34350 | 498 |
| 482 | 20240221 | 111200 | 7386827100 | 34400 | 34500 | 34500 | 34400 | 1046 |
| 483 | 20240221 | 111100 | 7350821800 | 34500 | 34500 | 34500 | 34450 | 480 |
| 484 | 20240221 | 111000 | 7334279250 | 34450 | 34500 | 34500 | 34450 | 500 |
| 485 | 20240221 | 110900 | 7317049200 | 34500 | 34600 | 34650 | 34450 | 1921 |
| 486 | 20240221 | 110800 | 7250751900 | 34650 | 34650 | 34650 | 34550 | 204 |
| 487 | 20240221 | 110700 | 7243693550 | 34600 | 34600 | 34650 | 34550 | 376 |
| 488 | 20240221 | 110600 | 7230686500 | 34600 | 34650 | 34650 | 34600 | 623 |
| 489 | 20240221 | 110500 | 7209127450 | 34650 | 34650 | 34700 | 34650 | 347 |
| 490 | 20240221 | 110400 | 7197103600 | 34650 | 34600 | 34650 | 34600 | 702 |
| 491 | 20240221 | 110300 | 7172781350 | 34650 | 34600 | 34700 | 34600 | 1399 |
| 492 | 20240221 | 110200 | 7124308300 | 34600 | 34650 | 34650 | 34600 | 304 |
| 493 | 20240221 | 110100 | 7113784350 | 34650 | 34600 | 34650 | 34550 | 500 |
| 494 | 20240221 | 110000 | 7096485000 | 34550 | 34650 | 34650 | 34550 | 627 |
| 495 | 20240221 | 105900 | 7074788050 | 34650 | 34600 | 34650 | 34600 | 180 |
| 496 | 20240221 | 105800 | 7068557250 | 34650 | 34650 | 34650 | 34600 | 288 |
| 497 | 20240221 | 105700 | 7058584350 | 34600 | 34600 | 34650 | 34550 | 559 |
| 498 | 20240221 | 105600 | 7039241250 | 34600 | 34650 | 34650 | 34600 | 470 |
| 499 | 20240221 | 105500 | 7022977300 | 34600 | 34650 | 34650 | 34550 | 396 |
| 500 | 20240221 | 105400 | 7009274550 | 34650 | 34650 | 34650 | 34550 | 613 |
| 501 | 20240221 | 105300 | 6988064850 | 34650 | 34700 | 34700 | 34650 | 573 |
| 502 | 20240221 | 105200 | 6968209800 | 34650 | 34600 | 34700 | 34600 | 1143 |
| 503 | 20240221 | 105100 | 6928648950 | 34600 | 34600 | 34600 | 34550 | 497 |
| 504 | 20240221 | 105000 | 6911473600 | 34600 | 34550 | 34600 | 34550 | 538 |
| 505 | 20240221 | 104900 | 6892882850 | 34550 | 34600 | 34600 | 34500 | 822 |
| 506 | 20240221 | 104800 | 6864509450 | 34600 | 34550 | 34600 | 34500 | 818 |
| 507 | 20240221 | 104700 | 6836245700 | 34600 | 34650 | 34700 | 34500 | 4086 |
| 508 | 20240221 | 104600 | 6694870400 | 34700 | 34700 | 34750 | 34650 | 959 |
| 509 | 20240221 | 104500 | 6661591350 | 34700 | 34700 | 34750 | 34650 | 1011 |
| 510 | 20240221 | 104400 | 6626534750 | 34650 | 34750 | 34750 | 34650 | 1014 |
| 511 | 20240221 | 104300 | 6591390600 | 34750 | 34600 | 34750 | 34600 | 220 |
| 512 | 20240221 | 104200 | 6583764900 | 34650 | 34650 | 34650 | 34550 | 2275 |
| 513 | 20240221 | 104100 | 6505061700 | 34650 | 34750 | 34800 | 34650 | 2133 |
| 514 | 20240221 | 104000 | 6431014900 | 34750 | 34800 | 34800 | 34750 | 2833 |
| 515 | 20240221 | 103900 | 6332461400 | 34750 | 34700 | 34800 | 34700 | 2369 |
| 516 | 20240221 | 103800 | 6250143850 | 34700 | 34600 | 34700 | 34550 | 1737 |
| 517 | 20240221 | 103700 | 6189935650 | 34600 | 34500 | 34600 | 34500 | 468 |
| 518 | 20240221 | 103600 | 6173765250 | 34550 | 34550 | 34600 | 34500 | 347 |
| 519 | 20240221 | 103500 | 6161783350 | 34600 | 34450 | 34600 | 34400 | 1534 |
| 520 | 20240221 | 103400 | 6108930650 | 34450 | 34400 | 34450 | 34400 | 991 |
| 521 | 20240221 | 103300 | 6074836100 | 34350 | 34450 | 34500 | 34350 | 1949 |
| 522 | 20240221 | 103200 | 6007756050 | 34450 | 34550 | 34550 | 34450 | 1641 |
| 523 | 20240221 | 103100 | 5951130400 | 34600 | 34650 | 34700 | 34550 | 968 |
| 524 | 20240221 | 103000 | 5917615400 | 34650 | 34700 | 34700 | 34650 | 349 |
| 525 | 20240221 | 102900 | 5905513150 | 34650 | 34600 | 34700 | 34600 | 1331 |
| 526 | 20240221 | 102800 | 5859414800 | 34500 | 34500 | 34600 | 34500 | 634 |
| 527 | 20240221 | 102700 | 5837524950 | 34500 | 34600 | 34600 | 34500 | 1447 |
| 528 | 20240221 | 102600 | 5787538200 | 34650 | 34700 | 34700 | 34600 | 3206 |
| 529 | 20240221 | 102500 | 5676505100 | 34700 | 34700 | 34700 | 34650 | 1839 |
| 530 | 20240221 | 102400 | 5612714650 | 34700 | 34750 | 34800 | 34700 | 1460 |
| 531 | 20240221 | 102300 | 5561988750 | 34800 | 34750 | 34800 | 34750 | 1949 |
| 532 | 20240221 | 102200 | 5494167550 | 34800 | 34650 | 34800 | 34650 | 6470 |
| 533 | 20240221 | 102100 | 5269483850 | 34700 | 34650 | 34700 | 34600 | 987 |
| 534 | 20240221 | 102000 | 5235278850 | 34650 | 34700 | 34700 | 34600 | 1852 |
| 535 | 20240221 | 101900 | 5171078450 | 34700 | 34600 | 34700 | 34550 | 2971 |
| 536 | 20240221 | 101800 | 5068206550 | 34600 | 34500 | 34600 | 34450 | 2317 |
| 537 | 20240221 | 101700 | 4988151750 | 34550 | 34550 | 34550 | 34450 | 2357 |
| 538 | 20240221 | 101600 | 4906815250 | 34500 | 34600 | 34600 | 34500 | 2864 |
| 539 | 20240221 | 101500 | 4807885350 | 34650 | 34700 | 34750 | 34500 | 5607 |
| 540 | 20240221 | 101400 | 4613509500 | 34650 | 34400 | 34650 | 34350 | 7852 |
| 541 | 20240221 | 101300 | 4342563800 | 34400 | 34250 | 34400 | 34250 | 1873 |
| 542 | 20240221 | 101200 | 4278274900 | 34250 | 34300 | 34300 | 34200 | 474 |
| 543 | 20240221 | 101100 | 4262037500 | 34250 | 34100 | 34250 | 34100 | 2362 |
| 544 | 20240221 | 101000 | 4181305400 | 34100 | 34000 | 34100 | 33950 | 2448 |
| 545 | 20240221 | 100900 | 4097999800 | 34000 | 34000 | 34000 | 34000 | 523 |
| 546 | 20240221 | 100800 | 4080217800 | 34050 | 34000 | 34050 | 34000 | 1407 |
| 547 | 20240221 | 100700 | 4032379550 | 34000 | 33900 | 34000 | 33900 | 2632 |
| 548 | 20240221 | 100600 | 3943053750 | 33900 | 33950 | 33950 | 33900 | 460 |
| 549 | 20240221 | 100500 | 3927452150 | 33950 | 33650 | 33950 | 33650 | 1318 |
| 550 | 20240221 | 100400 | 3882944100 | 33650 | 33700 | 33700 | 33650 | 185 |
| 551 | 20240221 | 100300 | 3876712650 | 33700 | 33800 | 33800 | 33650 | 864 |
| 552 | 20240221 | 100200 | 3847556100 | 33750 | 33750 | 33800 | 33750 | 304 |
| 553 | 20240221 | 100100 | 3837293750 | 33750 | 33750 | 33800 | 33700 | 152 |
| 554 | 20240221 | 100000 | 3832163500 | 33750 | 33750 | 33750 | 33750 | 99 |
| 555 | 20240221 | 095900 | 3828822250 | 33750 | 33800 | 33800 | 33750 | 185 |
| 556 | 20240221 | 095800 | 3822573050 | 33800 | 33800 | 33850 | 33800 | 191 |
| 557 | 20240221 | 095700 | 3816115900 | 33750 | 33900 | 33900 | 33650 | 688 |
| 558 | 20240221 | 095600 | 3792889000 | 33900 | 33900 | 33950 | 33900 | 149 |
| 559 | 20240221 | 095500 | 3787836800 | 33950 | 33900 | 33950 | 33850 | 647 |
| 560 | 20240221 | 095400 | 3765897100 | 33900 | 33750 | 33900 | 33700 | 781 |
| 561 | 20240221 | 095300 | 3739486850 | 33750 | 33750 | 33800 | 33700 | 263 |
| 562 | 20240221 | 095200 | 3730613450 | 33700 | 33700 | 33750 | 33700 | 192 |
| 563 | 20240221 | 095100 | 3724141850 | 33650 | 33550 | 33700 | 33550 | 153 |
| 564 | 20240221 | 095000 | 3718997150 | 33550 | 33550 | 33600 | 33550 | 832 |
| 565 | 20240221 | 094900 | 3691072700 | 33550 | 33650 | 33650 | 33550 | 682 |
| 566 | 20240221 | 094800 | 3668165650 | 33650 | 33600 | 33650 | 33550 | 731 |
| 567 | 20240221 | 094700 | 3643595300 | 33650 | 33700 | 33700 | 33600 | 428 |
| 568 | 20240221 | 094600 | 3629187500 | 33700 | 33700 | 33750 | 33700 | 365 |
| 569 | 20240221 | 094500 | 3616885250 | 33750 | 33750 | 33850 | 33700 | 753 |
| 570 | 20240221 | 094400 | 3591442950 | 33800 | 33700 | 33850 | 33700 | 707 |
| 571 | 20240221 | 094300 | 3567556900 | 33650 | 33600 | 33650 | 33600 | 426 |
| 572 | 20240221 | 094200 | 3553231550 | 33650 | 33650 | 33700 | 33550 | 1870 |
| 573 | 20240221 | 094100 | 3490392800 | 33650 | 33750 | 33750 | 33600 | 799 |
| 574 | 20240221 | 094000 | 3463482500 | 33800 | 33750 | 33800 | 33650 | 477 |
| 575 | 20240221 | 093900 | 3447409050 | 33800 | 33800 | 33800 | 33700 | 276 |
| 576 | 20240221 | 093800 | 3438092800 | 33800 | 33700 | 33800 | 33650 | 518 |
| 577 | 20240221 | 093700 | 3420620300 | 33700 | 33700 | 33750 | 33700 | 120 |
| 578 | 20240221 | 093600 | 3416574450 | 33700 | 33750 | 33750 | 33700 | 314 |
| 579 | 20240221 | 093500 | 3405984800 | 33650 | 33750 | 33800 | 33650 | 608 |
| 580 | 20240221 | 093400 | 3385491650 | 33700 | 33850 | 33850 | 33700 | 890 |
| 581 | 20240221 | 093300 | 3355465500 | 33900 | 34000 | 34000 | 33750 | 1305 |
| 582 | 20240221 | 093200 | 3311287750 | 34000 | 34000 | 34000 | 33950 | 474 |
| 583 | 20240221 | 093100 | 3295181800 | 33950 | 34000 | 34000 | 33950 | 406 |
| 584 | 20240221 | 093000 | 3281380350 | 33950 | 33950 | 34000 | 33900 | 903 |
| 585 | 20240221 | 092900 | 3250721800 | 33900 | 33900 | 33950 | 33850 | 776 |
| 586 | 20240221 | 092800 | 3224419900 | 33900 | 33900 | 33950 | 33850 | 368 |
| 587 | 20240221 | 092700 | 3211943250 | 33950 | 33950 | 33950 | 33900 | 365 |
| 588 | 20240221 | 092600 | 3199564500 | 33950 | 33850 | 33950 | 33750 | 989 |
| 589 | 20240221 | 092500 | 3166076400 | 33850 | 33900 | 33950 | 33750 | 1140 |
| 590 | 20240221 | 092400 | 3127458550 | 33900 | 34000 | 34050 | 33900 | 3830 |
| 591 | 20240221 | 092300 | 2997303000 | 34000 | 33900 | 34000 | 33900 | 5730 |
| 592 | 20240221 | 092200 | 2802605300 | 33900 | 33700 | 33900 | 33650 | 6662 |
| 593 | 20240221 | 092100 | 2577510450 | 33700 | 33650 | 33700 | 33650 | 489 |
| 594 | 20240221 | 092000 | 2561043500 | 33700 | 33750 | 33800 | 33650 | 728 |
| 595 | 20240221 | 091900 | 2536501000 | 33750 | 33750 | 33850 | 33700 | 1696 |
| 596 | 20240221 | 091800 | 2479231550 | 33750 | 33750 | 33750 | 33650 | 781 |
| 597 | 20240221 | 091700 | 2452913400 | 33750 | 33650 | 33750 | 33650 | 575 |
| 598 | 20240221 | 091600 | 2433533050 | 33700 | 33500 | 33700 | 33500 | 1372 |
| 599 | 20240221 | 091500 | 2387479750 | 33500 | 33700 | 33700 | 33450 | 4814 |
| 600 | 20240221 | 091400 | 2226063750 | 33700 | 33700 | 33800 | 33650 | 2161 |
| 601 | 20240221 | 091300 | 2153259850 | 33700 | 33800 | 33800 | 33700 | 3838 |
| 602 | 20240221 | 091200 | 2023570800 | 33750 | 33650 | 33750 | 33600 | 6381 |
| 603 | 20240221 | 091100 | 1808676150 | 33650 | 33550 | 33650 | 33500 | 1363 |
| 604 | 20240221 | 091000 | 1762882350 | 33550 | 33500 | 33550 | 33450 | 786 |
| 605 | 20240221 | 090900 | 1736564000 | 33500 | 33550 | 33550 | 33450 | 1194 |
| 606 | 20240221 | 090800 | 1696541500 | 33500 | 33450 | 33550 | 33450 | 1498 |
| 607 | 20240221 | 090700 | 1646353000 | 33450 | 33450 | 33450 | 33400 | 959 |
| 608 | 20240221 | 090600 | 1614282100 | 33450 | 33300 | 33450 | 33300 | 2123 |
| 609 | 20240221 | 090500 | 1543498850 | 33250 | 33250 | 33350 | 33200 | 3756 |
| 610 | 20240221 | 090400 | 1418517350 | 33300 | 33150 | 33300 | 33100 | 3872 |
| 611 | 20240221 | 090300 | 1289892700 | 33100 | 33200 | 33250 | 33100 | 5273 |
| 612 | 20240221 | 090200 | 1115099900 | 33250 | 33550 | 33600 | 33150 | 11723 |
| 613 | 20240221 | 090100 | 724745500 | 33550 | 33550 | 33700 | 33300 | 11925 |
| 614 | 20240221 | 090000 | 325620250 | 33550 | 33600 | 33700 | 33550 | 9370 |