34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 192100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 5794 |
| 3 | 20240221 | 192000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20240221 | 191900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20240221 | 191800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20240221 | 191700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20240221 | 191600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20240221 | 191500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20240221 | 191400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20240221 | 191300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20240221 | 191200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20240221 | 191100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20240221 | 191000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20240221 | 190900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20240221 | 190800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20240221 | 190700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20240221 | 190600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20240221 | 190500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20240221 | 190400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20240221 | 190300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20240221 | 190200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20240221 | 190100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20240221 | 190000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20240221 | 185900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20240221 | 185800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20240221 | 185700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20240221 | 185600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20240221 | 185500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20240221 | 185400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20240221 | 185300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20240221 | 185200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20240221 | 185100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 5794 |
| 33 | 20240221 | 185000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20240221 | 184900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20240221 | 184800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20240221 | 184700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20240221 | 184600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20240221 | 184500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20240221 | 184400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20240221 | 184300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20240221 | 184200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20240221 | 184100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20240221 | 184000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20240221 | 183900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20240221 | 183800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20240221 | 183700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20240221 | 183600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20240221 | 183500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20240221 | 183400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20240221 | 183300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20240221 | 183200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20240221 | 183100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20240221 | 183000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20240221 | 182900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20240221 | 182800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20240221 | 182700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20240221 | 182600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20240221 | 182500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20240221 | 182400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20240221 | 182300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20240221 | 182200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20240221 | 182100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 5794 |
| 63 | 20240221 | 182000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20240221 | 181900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20240221 | 181800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20240221 | 181700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20240221 | 181600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20240221 | 181500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20240221 | 181400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20240221 | 181300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20240221 | 181200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20240221 | 181100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20240221 | 181000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20240221 | 180900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20240221 | 180800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20240221 | 180700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20240221 | 180600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20240221 | 180500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20240221 | 180400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20240221 | 180300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20240221 | 180200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20240221 | 180100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20240221 | 180000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20240221 | 175900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20240221 | 175800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20240221 | 175700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20240221 | 175600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20240221 | 175500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20240221 | 175400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20240221 | 175300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20240221 | 175200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20240221 | 175100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 5794 |
| 93 | 20240221 | 175000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20240221 | 174900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20240221 | 174800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20240221 | 174700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20240221 | 174600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20240221 | 174500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20240221 | 174400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20240221 | 174300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20240221 | 174200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20240221 | 174100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20240221 | 174000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20240221 | 173900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20240221 | 173800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20240221 | 173700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20240221 | 173600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20240221 | 173500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20240221 | 173400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20240221 | 173300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20240221 | 173200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20240221 | 173100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20240221 | 173000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20240221 | 172900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20240221 | 172800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20240221 | 172700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20240221 | 172600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20240221 | 172500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20240221 | 172400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20240221 | 172300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20240221 | 172200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20240221 | 172100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 5794 |
| 123 | 20240221 | 172000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20240221 | 171900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20240221 | 171800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20240221 | 171700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20240221 | 171600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20240221 | 171500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20240221 | 171400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20240221 | 171300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20240221 | 171200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20240221 | 171100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20240221 | 171000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20240221 | 170900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20240221 | 170800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20240221 | 170700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20240221 | 170600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20240221 | 170500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20240221 | 170400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20240221 | 170300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20240221 | 170200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20240221 | 170100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20240221 | 170000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20240221 | 165900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20240221 | 165800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20240221 | 165700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20240221 | 165600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20240221 | 165500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20240221 | 165400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20240221 | 165300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20240221 | 165200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20240221 | 165100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 5794 |
| 153 | 20240221 | 165000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20240221 | 164900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20240221 | 164800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20240221 | 164700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20240221 | 164600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20240221 | 164500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20240221 | 164400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20240221 | 164300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20240221 | 164200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20240221 | 164100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20240221 | 164000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20240221 | 163900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20240221 | 163800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20240221 | 163700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20240221 | 163600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20240221 | 163500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20240221 | 163400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20240221 | 163300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20240221 | 163200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20240221 | 163100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20240221 | 163000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20240221 | 162900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20240221 | 162800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20240221 | 162700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20240221 | 162600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20240221 | 162500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20240221 | 162400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20240221 | 162300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20240221 | 162200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20240221 | 162100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 5794 |
| 183 | 20240221 | 162000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20240221 | 161900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20240221 | 161800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20240221 | 161700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20240221 | 161600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20240221 | 161500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20240221 | 161400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20240221 | 161300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20240221 | 161200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20240221 | 161100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20240221 | 161000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20240221 | 160900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20240221 | 160800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20240221 | 160700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20240221 | 160600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20240221 | 160500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 199 | 20240221 | 160400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 200 | 20240221 | 160300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 201 | 20240221 | 160200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 202 | 20240221 | 160100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20240221 | 160000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 204 | 20240221 | 155900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 205 | 20240221 | 155800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 206 | 20240221 | 155700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 207 | 20240221 | 155600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 208 | 20240221 | 155500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 209 | 20240221 | 155400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 210 | 20240221 | 155300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 211 | 20240221 | 155200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 212 | 20240221 | 155100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 5794 |
| 213 | 20240221 | 155000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 214 | 20240221 | 154900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 215 | 20240221 | 154800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 216 | 20240221 | 154700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 217 | 20240221 | 154600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 218 | 20240221 | 154500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 219 | 20240221 | 154400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 220 | 20240221 | 154300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 221 | 20240221 | 154200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 222 | 20240221 | 154100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 223 | 20240221 | 154000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 224 | 20240221 | 153900 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 225 | 20240221 | 153800 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 226 | 20240221 | 153700 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 227 | 20240221 | 153600 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 228 | 20240221 | 153500 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 229 | 20240221 | 153400 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 230 | 20240221 | 153300 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 231 | 20240221 | 153200 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 232 | 20240221 | 153100 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 0 |
| 233 | 20240221 | 153000 | 17011019400 | 32750 | 32750 | 32750 | 32750 | 5794 |
| 234 | 20240221 | 152900 | 16821265900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 235 | 20240221 | 152800 | 16821265900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 236 | 20240221 | 152700 | 16821265900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 237 | 20240221 | 152600 | 16821265900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 238 | 20240221 | 152500 | 16821265900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 239 | 20240221 | 152400 | 16821265900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 240 | 20240221 | 152300 | 16821265900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 241 | 20240221 | 152200 | 16821265900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 242 | 20240221 | 152100 | 16821265900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 243 | 20240221 | 152000 | 16821265900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 244 | 20240221 | 151900 | 16821265900 | 32900 | 32850 | 32900 | 32800 | 1322 |
| 245 | 20240221 | 151800 | 16777821650 | 32900 | 32850 | 32900 | 32800 | 1567 |
| 246 | 20240221 | 151700 | 16726337400 | 32850 | 32800 | 32850 | 32800 | 707 |
| 247 | 20240221 | 151600 | 16703115450 | 32800 | 32750 | 32850 | 32750 | 1060 |
| 248 | 20240221 | 151500 | 16668352550 | 32750 | 32750 | 32800 | 32750 | 274 |
| 249 | 20240221 | 151400 | 16659378100 | 32800 | 32800 | 32850 | 32750 | 466 |
| 250 | 20240221 | 151300 | 16644093450 | 32800 | 32750 | 32850 | 32750 | 857 |
| 251 | 20240221 | 151200 | 16615990400 | 32750 | 32800 | 32800 | 32750 | 351 |
| 252 | 20240221 | 151100 | 16604485900 | 32750 | 32750 | 32750 | 32700 | 865 |
| 253 | 20240221 | 151000 | 16576165400 | 32750 | 32750 | 32800 | 32700 | 132 |
| 254 | 20240221 | 150900 | 16571843600 | 32750 | 32800 | 32800 | 32750 | 210 |
| 255 | 20240221 | 150800 | 16564965350 | 32700 | 32750 | 32800 | 32700 | 1145 |
| 256 | 20240221 | 150700 | 16527445350 | 32750 | 32750 | 32800 | 32750 | 178 |
| 257 | 20240221 | 150600 | 16521615650 | 32750 | 32800 | 32800 | 32750 | 466 |
| 258 | 20240221 | 150500 | 16506352600 | 32800 | 32750 | 32850 | 32750 | 233 |
| 259 | 20240221 | 150400 | 16498706200 | 32750 | 32750 | 32850 | 32750 | 781 |
| 260 | 20240221 | 150300 | 16473097650 | 32750 | 32750 | 32800 | 32750 | 50 |
| 261 | 20240221 | 150200 | 16471459500 | 32800 | 32800 | 32850 | 32750 | 678 |
| 262 | 20240221 | 150100 | 16449220900 | 32800 | 32800 | 32850 | 32750 | 284 |
| 263 | 20240221 | 150000 | 16439904950 | 32800 | 32700 | 32850 | 32700 | 1412 |
| 264 | 20240221 | 145900 | 16393628550 | 32700 | 32650 | 32700 | 32600 | 1550 |
| 265 | 20240221 | 145800 | 16343022050 | 32650 | 32600 | 32750 | 32550 | 1223 |
| 266 | 20240221 | 145700 | 16303071150 | 32600 | 32600 | 32650 | 32550 | 466 |
| 267 | 20240221 | 145600 | 16287882800 | 32550 | 32550 | 32600 | 32550 | 4643 |
| 268 | 20240221 | 145500 | 16136748400 | 32600 | 32700 | 32700 | 32550 | 5402 |
| 269 | 20240221 | 145400 | 15960648650 | 32650 | 32700 | 32750 | 32650 | 484 |
| 270 | 20240221 | 145300 | 15944833850 | 32650 | 32700 | 32750 | 32650 | 1071 |
| 271 | 20240221 | 145200 | 15909813550 | 32650 | 32600 | 32700 | 32600 | 756 |
| 272 | 20240221 | 145100 | 15885130200 | 32600 | 32650 | 32700 | 32600 | 1203 |
| 273 | 20240221 | 145000 | 15845851950 | 32650 | 32600 | 32650 | 32550 | 622 |
| 274 | 20240221 | 144900 | 15825558050 | 32550 | 32550 | 32650 | 32550 | 392 |
| 275 | 20240221 | 144800 | 15812791000 | 32600 | 32600 | 32650 | 32550 | 607 |
| 276 | 20240221 | 144700 | 15793006650 | 32600 | 32600 | 32650 | 32550 | 1336 |
| 277 | 20240221 | 144600 | 15749448300 | 32650 | 32650 | 32650 | 32600 | 1206 |
| 278 | 20240221 | 144500 | 15710124250 | 32650 | 32550 | 32650 | 32550 | 653 |
| 279 | 20240221 | 144400 | 15688815050 | 32650 | 32700 | 32700 | 32550 | 1848 |
| 280 | 20240221 | 144300 | 15628540100 | 32600 | 32700 | 32750 | 32600 | 931 |
| 281 | 20240221 | 144200 | 15598151450 | 32650 | 32850 | 32850 | 32650 | 2391 |
| 282 | 20240221 | 144100 | 15519726750 | 32850 | 32850 | 32850 | 32800 | 449 |
| 283 | 20240221 | 144000 | 15504986700 | 32800 | 32800 | 32900 | 32800 | 730 |
| 284 | 20240221 | 143900 | 15481021200 | 32850 | 32850 | 32900 | 32800 | 1527 |
| 285 | 20240221 | 143800 | 15430869900 | 32850 | 32650 | 32850 | 32600 | 1678 |
| 286 | 20240221 | 143700 | 15375946950 | 32600 | 32650 | 32700 | 32600 | 651 |
| 287 | 20240221 | 143600 | 15354696000 | 32650 | 32650 | 32650 | 32600 | 668 |
| 288 | 20240221 | 143500 | 15332911250 | 32600 | 32600 | 32650 | 32600 | 248 |
| 289 | 20240221 | 143400 | 15324825750 | 32600 | 32600 | 32650 | 32550 | 596 |
| 290 | 20240221 | 143300 | 15305401850 | 32600 | 32600 | 32600 | 32550 | 236 |
| 291 | 20240221 | 143200 | 15297710050 | 32550 | 32550 | 32650 | 32550 | 313 |
| 292 | 20240221 | 143100 | 15287510700 | 32600 | 32600 | 32600 | 32550 | 937 |
| 293 | 20240221 | 143000 | 15256979000 | 32600 | 32600 | 32650 | 32550 | 848 |
| 294 | 20240221 | 142900 | 15229334600 | 32550 | 32550 | 32650 | 32550 | 1796 |
| 295 | 20240221 | 142800 | 15170811050 | 32550 | 32550 | 32550 | 32500 | 526 |
| 296 | 20240221 | 142700 | 15153694350 | 32550 | 32550 | 32600 | 32500 | 1027 |
| 297 | 20240221 | 142600 | 15120265350 | 32600 | 32600 | 32650 | 32500 | 11049 |
| 298 | 20240221 | 142500 | 14760570050 | 32600 | 32600 | 32650 | 32600 | 2538 |
| 299 | 20240221 | 142400 | 14677830450 | 32600 | 32650 | 32650 | 32600 | 2411 |
| 300 | 20240221 | 142300 | 14599117000 | 32650 | 32700 | 32700 | 32650 | 484 |
| 301 | 20240221 | 142200 | 14583307550 | 32700 | 32700 | 32750 | 32650 | 2811 |
| 302 | 20240221 | 142100 | 14491394350 | 32750 | 32700 | 32750 | 32700 | 1597 |
| 303 | 20240221 | 142000 | 14439117700 | 32700 | 32750 | 32750 | 32700 | 266 |
| 304 | 20240221 | 141900 | 14430415950 | 32700 | 32700 | 32750 | 32700 | 824 |
| 305 | 20240221 | 141800 | 14403454200 | 32700 | 32750 | 32750 | 32700 | 307 |
| 306 | 20240221 | 141700 | 14393415200 | 32800 | 32750 | 32800 | 32700 | 637 |
| 307 | 20240221 | 141600 | 14372566100 | 32750 | 32800 | 32800 | 32750 | 946 |
| 308 | 20240221 | 141500 | 14341580800 | 32750 | 32750 | 32800 | 32750 | 293 |
| 309 | 20240221 | 141400 | 14331981100 | 32750 | 32750 | 32800 | 32750 | 853 |
| 310 | 20240221 | 141300 | 14304039650 | 32750 | 32750 | 32800 | 32700 | 728 |
| 311 | 20240221 | 141200 | 14280200850 | 32700 | 32750 | 32750 | 32700 | 844 |
| 312 | 20240221 | 141100 | 14252580700 | 32750 | 32700 | 32750 | 32700 | 716 |
| 313 | 20240221 | 141000 | 14229154400 | 32700 | 32700 | 32750 | 32700 | 415 |
| 314 | 20240221 | 140900 | 14215580400 | 32700 | 32700 | 32750 | 32700 | 538 |
| 315 | 20240221 | 140800 | 14197986050 | 32700 | 32700 | 32750 | 32700 | 424 |
| 316 | 20240221 | 140700 | 14184117000 | 32700 | 32700 | 32750 | 32700 | 996 |
| 317 | 20240221 | 140600 | 14151523150 | 32750 | 32700 | 32750 | 32700 | 558 |
| 318 | 20240221 | 140500 | 14133273850 | 32750 | 32750 | 32800 | 32700 | 3021 |
| 319 | 20240221 | 140400 | 14034352550 | 32750 | 32800 | 32800 | 32750 | 649 |
| 320 | 20240221 | 140300 | 14013096850 | 32750 | 32750 | 32800 | 32750 | 889 |
| 321 | 20240221 | 140200 | 13983979000 | 32750 | 32750 | 32800 | 32750 | 554 |
| 322 | 20240221 | 140100 | 13965835250 | 32750 | 32800 | 32850 | 32750 | 1079 |
| 323 | 20240221 | 140000 | 13930448750 | 32800 | 32850 | 32850 | 32800 | 3948 |
| 324 | 20240221 | 135900 | 13800942800 | 32850 | 32900 | 32900 | 32800 | 847 |
| 325 | 20240221 | 135800 | 13773122550 | 32850 | 32850 | 32900 | 32800 | 860 |
| 326 | 20240221 | 135700 | 13744870700 | 32850 | 32900 | 32900 | 32850 | 515 |
| 327 | 20240221 | 135600 | 13727944600 | 32900 | 32850 | 32900 | 32800 | 824 |
| 328 | 20240221 | 135500 | 13700892700 | 32850 | 32900 | 32900 | 32800 | 3090 |
| 329 | 20240221 | 135400 | 13599270900 | 32950 | 33000 | 33050 | 32900 | 7721 |
| 330 | 20240221 | 135300 | 13344590550 | 33050 | 33000 | 33050 | 33000 | 248 |
| 331 | 20240221 | 135200 | 13336403100 | 33050 | 33000 | 33050 | 33000 | 804 |
| 332 | 20240221 | 135100 | 13309861150 | 33050 | 33100 | 33100 | 33000 | 385 |
| 333 | 20240221 | 135000 | 13297139100 | 33100 | 33100 | 33100 | 33050 | 445 |
| 334 | 20240221 | 134900 | 13282417150 | 33100 | 33000 | 33100 | 33000 | 545 |
| 335 | 20240221 | 134800 | 13264415350 | 33000 | 33000 | 33050 | 33000 | 881 |
| 336 | 20240221 | 134700 | 13235333500 | 33050 | 33050 | 33100 | 33000 | 496 |
| 337 | 20240221 | 134600 | 13218947650 | 33050 | 33100 | 33100 | 33050 | 400 |
| 338 | 20240221 | 134500 | 13205720950 | 33100 | 33050 | 33100 | 33000 | 1458 |
| 339 | 20240221 | 134400 | 13157565500 | 33100 | 33100 | 33150 | 33050 | 311 |
| 340 | 20240221 | 134300 | 13147279050 | 33100 | 33100 | 33150 | 33050 | 319 |
| 341 | 20240221 | 134200 | 13136727150 | 33050 | 33100 | 33150 | 33050 | 3760 |
| 342 | 20240221 | 134100 | 13012446700 | 33150 | 33150 | 33150 | 33100 | 350 |
| 343 | 20240221 | 134000 | 13000851950 | 33100 | 33150 | 33150 | 33100 | 293 |
| 344 | 20240221 | 133900 | 12991152300 | 33150 | 33200 | 33250 | 33100 | 298 |
| 345 | 20240221 | 133800 | 12981278150 | 33200 | 33150 | 33250 | 33100 | 345 |
| 346 | 20240221 | 133700 | 12969843600 | 33150 | 33100 | 33150 | 33050 | 428 |
| 347 | 20240221 | 133600 | 12955675550 | 33100 | 33200 | 33200 | 33050 | 1922 |
| 348 | 20240221 | 133500 | 12892113600 | 33200 | 33100 | 33200 | 33050 | 2122 |
| 349 | 20240221 | 133400 | 12821964550 | 33150 | 33200 | 33200 | 33100 | 4764 |
| 350 | 20240221 | 133300 | 12664242650 | 33200 | 33150 | 33200 | 33150 | 379 |
| 351 | 20240221 | 133200 | 12651675900 | 33200 | 33150 | 33200 | 33150 | 504 |
| 352 | 20240221 | 133100 | 12634966050 | 33150 | 33100 | 33200 | 33100 | 577 |
| 353 | 20240221 | 133000 | 12615842600 | 33200 | 33150 | 33200 | 33100 | 746 |
| 354 | 20240221 | 132900 | 12591129850 | 33150 | 33250 | 33250 | 33100 | 5537 |
| 355 | 20240221 | 132800 | 12407682600 | 33250 | 33200 | 33250 | 33150 | 1398 |
| 356 | 20240221 | 132700 | 12361269500 | 33250 | 33300 | 33300 | 33200 | 885 |
| 357 | 20240221 | 132600 | 12331858200 | 33300 | 33300 | 33300 | 33250 | 523 |
| 358 | 20240221 | 132500 | 12314459300 | 33300 | 33300 | 33350 | 33250 | 197 |
| 359 | 20240221 | 132400 | 12307901700 | 33350 | 33300 | 33350 | 33250 | 623 |
| 360 | 20240221 | 132300 | 12287178350 | 33300 | 33350 | 33350 | 33250 | 116 |
| 361 | 20240221 | 132200 | 12283318650 | 33250 | 33300 | 33350 | 33250 | 709 |
| 362 | 20240221 | 132100 | 12259724900 | 33250 | 33250 | 33350 | 33200 | 257 |
| 363 | 20240221 | 132000 | 12251175650 | 33250 | 33300 | 33350 | 33250 | 350 |
| 364 | 20240221 | 131900 | 12239532850 | 33300 | 33350 | 33350 | 33250 | 539 |
| 365 | 20240221 | 131800 | 12221594100 | 33350 | 33300 | 33350 | 33300 | 113 |
| 366 | 20240221 | 131700 | 12217828300 | 33350 | 33300 | 33350 | 33250 | 416 |
| 367 | 20240221 | 131600 | 12203986600 | 33300 | 33300 | 33300 | 33250 | 227 |
| 368 | 20240221 | 131500 | 12196434100 | 33300 | 33250 | 33350 | 33250 | 361 |
| 369 | 20240221 | 131400 | 12184422500 | 33300 | 33300 | 33300 | 33250 | 624 |
| 370 | 20240221 | 131300 | 12163654200 | 33250 | 33300 | 33300 | 33200 | 1111 |
| 371 | 20240221 | 131200 | 12126723550 | 33300 | 33250 | 33300 | 33250 | 287 |
| 372 | 20240221 | 131100 | 12117173100 | 33250 | 33300 | 33350 | 33250 | 3235 |
| 373 | 20240221 | 131000 | 12009446650 | 33300 | 33300 | 33350 | 33300 | 583 |
| 374 | 20240221 | 130900 | 11990024500 | 33300 | 33300 | 33350 | 33300 | 243 |
| 375 | 20240221 | 130800 | 11981931100 | 33350 | 33350 | 33350 | 33300 | 439 |
| 376 | 20240221 | 130700 | 11967308950 | 33350 | 33350 | 33350 | 33300 | 195 |
| 377 | 20240221 | 130600 | 11960811800 | 33350 | 33350 | 33350 | 33300 | 230 |
| 378 | 20240221 | 130500 | 11953150950 | 33350 | 33300 | 33350 | 33300 | 3584 |
| 379 | 20240221 | 130400 | 11833802800 | 33350 | 33350 | 33350 | 33300 | 295 |
| 380 | 20240221 | 130300 | 11823969400 | 33350 | 33350 | 33350 | 33300 | 337 |
| 381 | 20240221 | 130200 | 11812735850 | 33350 | 33300 | 33400 | 33300 | 280 |
| 382 | 20240221 | 130100 | 11803409300 | 33300 | 33400 | 33400 | 33300 | 165 |
| 383 | 20240221 | 130000 | 11797905300 | 33400 | 33350 | 33400 | 33300 | 312 |
| 384 | 20240221 | 125900 | 11787501900 | 33350 | 33350 | 33400 | 33300 | 553 |
| 385 | 20240221 | 125800 | 11769081750 | 33300 | 33350 | 33400 | 33300 | 725 |
| 386 | 20240221 | 125700 | 11744908500 | 33400 | 33400 | 33400 | 33350 | 237 |
| 387 | 20240221 | 125600 | 11736999000 | 33400 | 33350 | 33400 | 33350 | 2703 |
| 388 | 20240221 | 125500 | 11646848050 | 33350 | 33350 | 33400 | 33350 | 615 |
| 389 | 20240221 | 125400 | 11626322550 | 33350 | 33350 | 33400 | 33350 | 407 |
| 390 | 20240221 | 125300 | 11612740900 | 33400 | 33400 | 33400 | 33350 | 126 |
| 391 | 20240221 | 125200 | 11608534200 | 33400 | 33400 | 33400 | 33350 | 252 |
| 392 | 20240221 | 125100 | 11600125150 | 33400 | 33400 | 33450 | 33350 | 350 |
| 393 | 20240221 | 125000 | 11588437950 | 33400 | 33400 | 33400 | 33350 | 67 |
| 394 | 20240221 | 124900 | 11586200250 | 33450 | 33350 | 33450 | 33350 | 537 |
| 395 | 20240221 | 124800 | 11568275050 | 33400 | 33400 | 33400 | 33350 | 216 |
| 396 | 20240221 | 124700 | 11561063550 | 33400 | 33400 | 33400 | 33350 | 327 |
| 397 | 20240221 | 124600 | 11550145050 | 33400 | 33450 | 33450 | 33350 | 1288 |
| 398 | 20240221 | 124500 | 11507140000 | 33450 | 33500 | 33500 | 33400 | 1098 |
| 399 | 20240221 | 124400 | 11470412000 | 33500 | 33500 | 33500 | 33450 | 64 |
| 400 | 20240221 | 124300 | 11468268100 | 33450 | 33500 | 33500 | 33450 | 597 |
| 401 | 20240221 | 124200 | 11448281300 | 33500 | 33500 | 33500 | 33450 | 230 |
| 402 | 20240221 | 124100 | 11440576850 | 33500 | 33500 | 33500 | 33450 | 169 |
| 403 | 20240221 | 124000 | 11434921450 | 33500 | 33500 | 33500 | 33450 | 560 |
| 404 | 20240221 | 123900 | 11416186650 | 33450 | 33450 | 33500 | 33450 | 194 |
| 405 | 20240221 | 123800 | 11409695000 | 33500 | 33500 | 33500 | 33450 | 174 |
| 406 | 20240221 | 123700 | 11403872250 | 33500 | 33500 | 33500 | 33400 | 732 |
| 407 | 20240221 | 123600 | 11379395250 | 33500 | 33500 | 33500 | 33450 | 660 |
| 408 | 20240221 | 123500 | 11357300500 | 33500 | 33500 | 33500 | 33450 | 335 |
| 409 | 20240221 | 123400 | 11346082050 | 33500 | 33500 | 33550 | 33500 | 213 |
| 410 | 20240221 | 123300 | 11338946150 | 33500 | 33550 | 33600 | 33500 | 1319 |
| 411 | 20240221 | 123200 | 11294724150 | 33550 | 33500 | 33550 | 33450 | 1575 |
| 412 | 20240221 | 123100 | 11241961400 | 33550 | 33500 | 33550 | 33450 | 688 |
| 413 | 20240221 | 123000 | 11218919950 | 33500 | 33450 | 33500 | 33450 | 690 |
| 414 | 20240221 | 122900 | 11195838500 | 33450 | 33450 | 33450 | 33350 | 696 |
| 415 | 20240221 | 122800 | 11172566300 | 33450 | 33450 | 33450 | 33400 | 384 |
| 416 | 20240221 | 122700 | 11159733000 | 33450 | 33450 | 33450 | 33400 | 402 |
| 417 | 20240221 | 122600 | 11146301300 | 33450 | 33400 | 33450 | 33350 | 566 |
| 418 | 20240221 | 122500 | 11127407950 | 33350 | 33350 | 33500 | 33350 | 887 |
| 419 | 20240221 | 122400 | 11097787250 | 33400 | 33450 | 33450 | 33400 | 356 |
| 420 | 20240221 | 122300 | 11085889100 | 33450 | 33450 | 33450 | 33350 | 231 |
| 421 | 20240221 | 122200 | 11078179300 | 33450 | 33450 | 33450 | 33400 | 223 |
| 422 | 20240221 | 122100 | 11070726050 | 33450 | 33450 | 33450 | 33400 | 606 |
| 423 | 20240221 | 122000 | 11050473300 | 33450 | 33450 | 33450 | 33400 | 321 |
| 424 | 20240221 | 121900 | 11039746600 | 33450 | 33450 | 33450 | 33400 | 251 |
| 425 | 20240221 | 121800 | 11031360650 | 33450 | 33500 | 33500 | 33450 | 730 |
| 426 | 20240221 | 121700 | 11006932750 | 33500 | 33500 | 33550 | 33500 | 124 |
| 427 | 20240221 | 121600 | 11002775850 | 33550 | 33500 | 33550 | 33450 | 1259 |
| 428 | 20240221 | 121500 | 10960652500 | 33500 | 33550 | 33550 | 33500 | 297 |
| 429 | 20240221 | 121400 | 10950690700 | 33550 | 33550 | 33600 | 33550 | 491 |
| 430 | 20240221 | 121300 | 10934214900 | 33600 | 33600 | 33600 | 33550 | 264 |
| 431 | 20240221 | 121200 | 10925355350 | 33600 | 33650 | 33650 | 33600 | 64 |
| 432 | 20240221 | 121100 | 10923203400 | 33650 | 33700 | 33700 | 33450 | 2912 |
| 433 | 20240221 | 121000 | 10825678600 | 33700 | 33650 | 33700 | 33650 | 105 |
| 434 | 20240221 | 120900 | 10822144100 | 33650 | 33650 | 33700 | 33650 | 629 |
| 435 | 20240221 | 120800 | 10800977550 | 33650 | 33700 | 33700 | 33500 | 1120 |
| 436 | 20240221 | 120700 | 10763377250 | 33700 | 33750 | 33750 | 33650 | 206 |
| 437 | 20240221 | 120600 | 10756435800 | 33750 | 33750 | 33750 | 33650 | 465 |
| 438 | 20240221 | 120500 | 10740767500 | 33750 | 33750 | 33750 | 33650 | 273 |
| 439 | 20240221 | 120400 | 10731572500 | 33750 | 33650 | 33750 | 33650 | 716 |
| 440 | 20240221 | 120300 | 10707445000 | 33700 | 33700 | 33700 | 33650 | 266 |
| 441 | 20240221 | 120200 | 10698490750 | 33650 | 33700 | 33750 | 33650 | 445 |
| 442 | 20240221 | 120100 | 10683500850 | 33750 | 33750 | 33750 | 33700 | 240 |
| 443 | 20240221 | 120000 | 10675409100 | 33750 | 33700 | 33750 | 33700 | 1441 |
| 444 | 20240221 | 115900 | 10626776100 | 33750 | 33650 | 33750 | 33600 | 2960 |
| 445 | 20240221 | 115800 | 10527087250 | 33650 | 33600 | 33650 | 33600 | 849 |
| 446 | 20240221 | 115700 | 10498549900 | 33650 | 33550 | 33650 | 33550 | 739 |
| 447 | 20240221 | 115600 | 10473712600 | 33600 | 33500 | 33600 | 33500 | 365 |
| 448 | 20240221 | 115500 | 10461464550 | 33550 | 33550 | 33600 | 33550 | 1151 |
| 449 | 20240221 | 115400 | 10422803850 | 33550 | 33550 | 33600 | 33500 | 445 |
| 450 | 20240221 | 115300 | 10407872900 | 33550 | 33550 | 33600 | 33500 | 1700 |
| 451 | 20240221 | 115200 | 10350827650 | 33550 | 33550 | 33550 | 33500 | 344 |
| 452 | 20240221 | 115100 | 10339301400 | 33550 | 33550 | 33550 | 33500 | 291 |
| 453 | 20240221 | 115000 | 10329538500 | 33450 | 33500 | 33550 | 33450 | 607 |
| 454 | 20240221 | 114900 | 10309202650 | 33550 | 33500 | 33550 | 33500 | 1107 |
| 455 | 20240221 | 114800 | 10272090850 | 33500 | 33450 | 33500 | 33450 | 474 |
| 456 | 20240221 | 114700 | 10256216800 | 33500 | 33500 | 33550 | 33500 | 246 |
| 457 | 20240221 | 114600 | 10247966850 | 33500 | 33500 | 33550 | 33450 | 1000 |
| 458 | 20240221 | 114500 | 10214475850 | 33450 | 33500 | 33500 | 33400 | 173 |
| 459 | 20240221 | 114400 | 10208687100 | 33500 | 33550 | 33550 | 33350 | 510 |
| 460 | 20240221 | 114300 | 10191610550 | 33500 | 33450 | 33550 | 33350 | 6189 |
| 461 | 20240221 | 114200 | 9984583700 | 33450 | 33400 | 33450 | 33350 | 376 |
| 462 | 20240221 | 114100 | 9972016300 | 33400 | 33400 | 33400 | 33400 | 245 |
| 463 | 20240221 | 114000 | 9963833300 | 33350 | 33400 | 33400 | 33350 | 449 |
| 464 | 20240221 | 113900 | 9948851450 | 33450 | 33400 | 33450 | 33350 | 769 |
| 465 | 20240221 | 113800 | 9923171050 | 33400 | 33400 | 33400 | 33350 | 268 |
| 466 | 20240221 | 113700 | 9914224650 | 33450 | 33400 | 33450 | 33350 | 575 |
| 467 | 20240221 | 113600 | 9895030250 | 33400 | 33450 | 33450 | 33400 | 195 |
| 468 | 20240221 | 113500 | 9888515550 | 33450 | 33400 | 33450 | 33350 | 973 |
| 469 | 20240221 | 113400 | 9856023550 | 33450 | 33450 | 33500 | 33350 | 611 |
| 470 | 20240221 | 113300 | 9835607350 | 33450 | 33500 | 33550 | 33450 | 569 |
| 471 | 20240221 | 113200 | 9816549850 | 33500 | 33500 | 33550 | 33500 | 430 |
| 472 | 20240221 | 113100 | 9802132750 | 33550 | 33500 | 33550 | 33500 | 472 |
| 473 | 20240221 | 113000 | 9786309800 | 33550 | 33550 | 33550 | 33500 | 543 |
| 474 | 20240221 | 112900 | 9768112300 | 33550 | 33550 | 33550 | 33500 | 1117 |
| 475 | 20240221 | 112800 | 9730637700 | 33550 | 33500 | 33550 | 33450 | 2005 |
| 476 | 20240221 | 112700 | 9663468400 | 33500 | 33450 | 33500 | 33400 | 2276 |
| 477 | 20240221 | 112600 | 9587298650 | 33450 | 33450 | 33500 | 33450 | 466 |
| 478 | 20240221 | 112500 | 9571707200 | 33500 | 33450 | 33500 | 33400 | 699 |
| 479 | 20240221 | 112400 | 9548329750 | 33450 | 33450 | 33450 | 33400 | 217 |
| 480 | 20240221 | 112300 | 9541078700 | 33400 | 33400 | 33450 | 33350 | 557 |
| 481 | 20240221 | 112200 | 9522466700 | 33450 | 33400 | 33450 | 33350 | 1179 |
| 482 | 20240221 | 112100 | 9483139400 | 33400 | 33350 | 33450 | 33350 | 339 |
| 483 | 20240221 | 112000 | 9471825850 | 33400 | 33400 | 33500 | 33300 | 560 |
| 484 | 20240221 | 111900 | 9453121050 | 33400 | 33500 | 33500 | 33400 | 613 |
| 485 | 20240221 | 111800 | 9432598550 | 33500 | 33500 | 33500 | 33400 | 415 |
| 486 | 20240221 | 111700 | 9418714950 | 33500 | 33500 | 33500 | 33450 | 678 |
| 487 | 20240221 | 111600 | 9396005200 | 33400 | 33350 | 33500 | 33250 | 5822 |
| 488 | 20240221 | 111500 | 9201333150 | 33350 | 33300 | 33400 | 33300 | 1075 |
| 489 | 20240221 | 111400 | 9165492850 | 33300 | 33400 | 33400 | 33300 | 803 |
| 490 | 20240221 | 111300 | 9138741900 | 33400 | 33300 | 33400 | 33150 | 3860 |
| 491 | 20240221 | 111200 | 9010449200 | 33350 | 33300 | 33350 | 33300 | 375 |
| 492 | 20240221 | 111100 | 8997958550 | 33300 | 33350 | 33400 | 33300 | 332 |
| 493 | 20240221 | 111000 | 8986898000 | 33400 | 33300 | 33400 | 33250 | 1071 |
| 494 | 20240221 | 110900 | 8951241000 | 33300 | 33400 | 33400 | 33300 | 2865 |
| 495 | 20240221 | 110800 | 8855744350 | 33400 | 33350 | 33400 | 33350 | 914 |
| 496 | 20240221 | 110700 | 8825229700 | 33400 | 33400 | 33400 | 33350 | 445 |
| 497 | 20240221 | 110600 | 8810366750 | 33400 | 33400 | 33450 | 33350 | 718 |
| 498 | 20240221 | 110500 | 8786379350 | 33400 | 33450 | 33450 | 33350 | 954 |
| 499 | 20240221 | 110400 | 8754523350 | 33450 | 33350 | 33450 | 33350 | 1520 |
| 500 | 20240221 | 110300 | 8703734000 | 33400 | 33250 | 33450 | 33250 | 3104 |
| 501 | 20240221 | 110200 | 8600113050 | 33400 | 33350 | 33400 | 33250 | 1010 |
| 502 | 20240221 | 110100 | 8566441100 | 33300 | 33300 | 33350 | 33300 | 442 |
| 503 | 20240221 | 110000 | 8551706200 | 33350 | 33300 | 33350 | 33300 | 449 |
| 504 | 20240221 | 105900 | 8536749900 | 33350 | 33350 | 33350 | 33300 | 474 |
| 505 | 20240221 | 105800 | 8520950050 | 33350 | 33350 | 33350 | 33300 | 561 |
| 506 | 20240221 | 105700 | 8502248350 | 33350 | 33250 | 33350 | 33150 | 1212 |
| 507 | 20240221 | 105600 | 8461930850 | 33250 | 33300 | 33300 | 33150 | 1990 |
| 508 | 20240221 | 105500 | 8395852700 | 33250 | 33250 | 33300 | 33200 | 1541 |
| 509 | 20240221 | 105400 | 8344622000 | 33250 | 33250 | 33300 | 33200 | 409 |
| 510 | 20240221 | 105300 | 8331021300 | 33250 | 33250 | 33300 | 33200 | 237 |
| 511 | 20240221 | 105200 | 8323143750 | 33250 | 33350 | 33350 | 33200 | 1732 |
| 512 | 20240221 | 105100 | 8265543500 | 33250 | 33350 | 33350 | 33250 | 400 |
| 513 | 20240221 | 105000 | 8252206900 | 33350 | 33300 | 33350 | 33250 | 1043 |
| 514 | 20240221 | 104900 | 8217466150 | 33350 | 33350 | 33400 | 33300 | 1317 |
| 515 | 20240221 | 104800 | 8173592750 | 33350 | 33350 | 33400 | 33300 | 642 |
| 516 | 20240221 | 104700 | 8152175800 | 33350 | 33300 | 33350 | 33300 | 847 |
| 517 | 20240221 | 104600 | 8123963250 | 33300 | 33350 | 33350 | 33300 | 606 |
| 518 | 20240221 | 104500 | 8103763400 | 33250 | 33400 | 33400 | 33250 | 2255 |
| 519 | 20240221 | 104400 | 8028584550 | 33400 | 33450 | 33450 | 33400 | 798 |
| 520 | 20240221 | 104300 | 8001918050 | 33400 | 33400 | 33450 | 33350 | 2471 |
| 521 | 20240221 | 104200 | 7919366500 | 33400 | 33500 | 33500 | 33400 | 1557 |
| 522 | 20240221 | 104100 | 7867304450 | 33500 | 33450 | 33500 | 33400 | 1237 |
| 523 | 20240221 | 104000 | 7825922500 | 33450 | 33500 | 33500 | 33450 | 1468 |
| 524 | 20240221 | 103900 | 7776795450 | 33500 | 33450 | 33500 | 33450 | 2159 |
| 525 | 20240221 | 103800 | 7704569400 | 33450 | 33400 | 33450 | 33300 | 2090 |
| 526 | 20240221 | 103700 | 7634726050 | 33300 | 33400 | 33400 | 33300 | 1818 |
| 527 | 20240221 | 103600 | 7574090300 | 33350 | 33250 | 33400 | 33250 | 912 |
| 528 | 20240221 | 103500 | 7543692200 | 33250 | 33250 | 33250 | 33200 | 1510 |
| 529 | 20240221 | 103400 | 7493509450 | 33300 | 33350 | 33350 | 33300 | 2346 |
| 530 | 20240221 | 103300 | 7415363200 | 33350 | 33350 | 33350 | 33300 | 326 |
| 531 | 20240221 | 103200 | 7404494300 | 33300 | 33350 | 33400 | 33300 | 1544 |
| 532 | 20240221 | 103100 | 7353067550 | 33350 | 33400 | 33400 | 33300 | 1585 |
| 533 | 20240221 | 103000 | 7300206800 | 33400 | 33450 | 33450 | 33400 | 914 |
| 534 | 20240221 | 102900 | 7269664000 | 33450 | 33350 | 33450 | 33350 | 1055 |
| 535 | 20240221 | 102800 | 7234434450 | 33350 | 33300 | 33400 | 33250 | 1793 |
| 536 | 20240221 | 102700 | 7174683050 | 33300 | 33300 | 33300 | 33250 | 1580 |
| 537 | 20240221 | 102600 | 7122081450 | 33250 | 33350 | 33350 | 33200 | 954 |
| 538 | 20240221 | 102500 | 7090324750 | 33350 | 33300 | 33350 | 33200 | 1633 |
| 539 | 20240221 | 102400 | 7035932000 | 33250 | 33300 | 33350 | 33250 | 3136 |
| 540 | 20240221 | 102300 | 6931531400 | 33300 | 33150 | 33300 | 33150 | 3538 |
| 541 | 20240221 | 102200 | 6813908050 | 33150 | 33100 | 33200 | 33100 | 703 |
| 542 | 20240221 | 102100 | 6790594250 | 33100 | 33050 | 33150 | 33000 | 2165 |
| 543 | 20240221 | 102000 | 6718986250 | 33000 | 32800 | 33000 | 32800 | 810 |
| 544 | 20240221 | 101900 | 6692287200 | 32950 | 32850 | 32950 | 32850 | 1372 |
| 545 | 20240221 | 101800 | 6647143200 | 32850 | 32900 | 32900 | 32800 | 1560 |
| 546 | 20240221 | 101700 | 6595865900 | 32900 | 32850 | 32900 | 32850 | 685 |
| 547 | 20240221 | 101600 | 6573334350 | 32850 | 32850 | 32900 | 32850 | 824 |
| 548 | 20240221 | 101500 | 6546257050 | 32850 | 32950 | 32950 | 32850 | 1270 |
| 549 | 20240221 | 101400 | 6504502350 | 32950 | 32850 | 32950 | 32850 | 449 |
| 550 | 20240221 | 101300 | 6489734700 | 32850 | 32750 | 32850 | 32750 | 1558 |
| 551 | 20240221 | 101200 | 6438606750 | 32700 | 32700 | 32750 | 32700 | 664 |
| 552 | 20240221 | 101100 | 6416893850 | 32700 | 32650 | 32750 | 32650 | 847 |
| 553 | 20240221 | 101000 | 6389199050 | 32650 | 32600 | 32650 | 32550 | 3276 |
| 554 | 20240221 | 100900 | 6282521150 | 32600 | 32600 | 32600 | 32550 | 859 |
| 555 | 20240221 | 100800 | 6254530000 | 32600 | 32650 | 32650 | 32600 | 519 |
| 556 | 20240221 | 100700 | 6237592750 | 32650 | 32550 | 32650 | 32550 | 476 |
| 557 | 20240221 | 100600 | 6222066550 | 32650 | 32550 | 32650 | 32500 | 274 |
| 558 | 20240221 | 100500 | 6213147200 | 32550 | 32600 | 32700 | 32550 | 1086 |
| 559 | 20240221 | 100400 | 6177752850 | 32550 | 32650 | 32650 | 32550 | 1436 |
| 560 | 20240221 | 100300 | 6130965350 | 32650 | 32650 | 32650 | 32650 | 430 |
| 561 | 20240221 | 100200 | 6116925850 | 32650 | 32600 | 32650 | 32600 | 870 |
| 562 | 20240221 | 100100 | 6088560800 | 32600 | 32600 | 32700 | 32600 | 443 |
| 563 | 20240221 | 100000 | 6074099250 | 32600 | 32550 | 32600 | 32500 | 1852 |
| 564 | 20240221 | 095900 | 6013814450 | 32550 | 32550 | 32600 | 32550 | 1949 |
| 565 | 20240221 | 095800 | 5950317100 | 32600 | 32600 | 32600 | 32550 | 640 |
| 566 | 20240221 | 095700 | 5929466200 | 32600 | 32700 | 32700 | 32600 | 659 |
| 567 | 20240221 | 095600 | 5907977650 | 32700 | 32750 | 32750 | 32550 | 453 |
| 568 | 20240221 | 095500 | 5893204800 | 32800 | 32750 | 32850 | 32750 | 1024 |
| 569 | 20240221 | 095400 | 5859616550 | 32750 | 32550 | 32750 | 32550 | 2189 |
| 570 | 20240221 | 095300 | 5788140250 | 32550 | 32600 | 32600 | 32550 | 1130 |
| 571 | 20240221 | 095200 | 5751357700 | 32600 | 32550 | 32600 | 32550 | 1324 |
| 572 | 20240221 | 095100 | 5708225150 | 32550 | 32600 | 32600 | 32550 | 737 |
| 573 | 20240221 | 095000 | 5684230900 | 32600 | 32600 | 32650 | 32600 | 1704 |
| 574 | 20240221 | 094900 | 5628680150 | 32600 | 32700 | 32700 | 32600 | 1600 |
| 575 | 20240221 | 094800 | 5576445150 | 32700 | 32750 | 32750 | 32700 | 1108 |
| 576 | 20240221 | 094700 | 5540195400 | 32800 | 32700 | 32800 | 32700 | 516 |
| 577 | 20240221 | 094600 | 5523296300 | 32750 | 32800 | 32800 | 32700 | 651 |
| 578 | 20240221 | 094500 | 5501976900 | 32800 | 32750 | 32800 | 32700 | 521 |
| 579 | 20240221 | 094400 | 5484909450 | 32650 | 32600 | 32700 | 32550 | 2407 |
| 580 | 20240221 | 094300 | 5406422700 | 32600 | 32600 | 32650 | 32600 | 675 |
| 581 | 20240221 | 094200 | 5384403900 | 32600 | 32650 | 32650 | 32550 | 1245 |
| 582 | 20240221 | 094100 | 5343796350 | 32600 | 32600 | 32650 | 32550 | 4061 |
| 583 | 20240221 | 094000 | 5211422950 | 32650 | 32700 | 32700 | 32650 | 1371 |
| 584 | 20240221 | 093900 | 5166658400 | 32650 | 32700 | 32750 | 32650 | 492 |
| 585 | 20240221 | 093800 | 5150571700 | 32750 | 32700 | 32750 | 32700 | 986 |
| 586 | 20240221 | 093700 | 5118318400 | 32700 | 32700 | 32750 | 32700 | 538 |
| 587 | 20240221 | 093600 | 5100718050 | 32700 | 32700 | 32750 | 32700 | 976 |
| 588 | 20240221 | 093500 | 5068798850 | 32650 | 32700 | 32700 | 32650 | 175 |
| 589 | 20240221 | 093400 | 5063083150 | 32700 | 32700 | 32700 | 32650 | 929 |
| 590 | 20240221 | 093300 | 5032739600 | 32700 | 32800 | 32800 | 32650 | 2971 |
| 591 | 20240221 | 093200 | 4935561650 | 32800 | 32750 | 32800 | 32700 | 1648 |
| 592 | 20240221 | 093100 | 4881573900 | 32750 | 32750 | 32750 | 32700 | 190 |
| 593 | 20240221 | 093000 | 4875355150 | 32750 | 32700 | 32800 | 32700 | 938 |
| 594 | 20240221 | 092900 | 4844640750 | 32750 | 32650 | 32750 | 32600 | 1227 |
| 595 | 20240221 | 092800 | 4804556100 | 32650 | 32600 | 32700 | 32600 | 235 |
| 596 | 20240221 | 092700 | 4796876850 | 32700 | 32550 | 32700 | 32550 | 1611 |
| 597 | 20240221 | 092600 | 4744396100 | 32500 | 32650 | 32750 | 32450 | 4993 |
| 598 | 20240221 | 092500 | 4581841600 | 32650 | 32650 | 32650 | 32450 | 2150 |
| 599 | 20240221 | 092400 | 4511862450 | 32700 | 32550 | 32700 | 32500 | 2250 |
| 600 | 20240221 | 092300 | 4438409700 | 32550 | 32600 | 32600 | 32400 | 13608 |
| 601 | 20240221 | 092200 | 3996003950 | 32600 | 32650 | 32700 | 32600 | 3524 |
| 602 | 20240221 | 092100 | 3881095200 | 32600 | 32650 | 32650 | 32600 | 2323 |
| 603 | 20240221 | 092000 | 3805297200 | 32650 | 32800 | 32800 | 32650 | 8479 |
| 604 | 20240221 | 091900 | 3527978950 | 32800 | 32800 | 32800 | 32750 | 1021 |
| 605 | 20240221 | 091800 | 3494504250 | 32800 | 32800 | 32850 | 32750 | 1841 |
| 606 | 20240221 | 091700 | 3434135650 | 32750 | 32850 | 32900 | 32750 | 8911 |
| 607 | 20240221 | 091600 | 3141735950 | 32900 | 32950 | 32950 | 32850 | 1323 |
| 608 | 20240221 | 091500 | 3098201350 | 32950 | 32950 | 33000 | 32900 | 6938 |
| 609 | 20240221 | 091400 | 2869787050 | 33000 | 33000 | 33050 | 32950 | 1641 |
| 610 | 20240221 | 091300 | 2815641600 | 33000 | 32950 | 33100 | 32950 | 898 |
| 611 | 20240221 | 091200 | 2786000900 | 33000 | 33000 | 33000 | 32900 | 5236 |
| 612 | 20240221 | 091100 | 2613552950 | 33000 | 33050 | 33050 | 32950 | 5994 |
| 613 | 20240221 | 091000 | 2415798600 | 33050 | 33050 | 33100 | 33000 | 3115 |
| 614 | 20240221 | 090900 | 2312905050 | 33000 | 33100 | 33150 | 33000 | 4096 |
| 615 | 20240221 | 090800 | 2177468450 | 33150 | 33150 | 33200 | 33050 | 1830 |
| 616 | 20240221 | 090700 | 2116838700 | 33100 | 33100 | 33100 | 32950 | 3899 |
| 617 | 20240221 | 090600 | 1988155200 | 33100 | 33100 | 33200 | 32900 | 10496 |
| 618 | 20240221 | 090500 | 1641671750 | 33200 | 33350 | 33350 | 33050 | 3067 |
| 619 | 20240221 | 090400 | 1539930650 | 33300 | 33100 | 33400 | 33000 | 3546 |
| 620 | 20240221 | 090300 | 1422278900 | 33000 | 33200 | 33200 | 32900 | 11026 |
| 621 | 20240221 | 090200 | 1057924900 | 33150 | 33450 | 33500 | 33150 | 8305 |
| 622 | 20240221 | 090100 | 781859650 | 33400 | 33400 | 33700 | 33250 | 6251 |
| 623 | 20240221 | 090000 | 572481500 | 33400 | 33400 | 33450 | 33200 | 15562 |