34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 191100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 46253 |
| 3 | 20240221 | 191000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20240221 | 190900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20240221 | 190800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20240221 | 190700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20240221 | 190600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20240221 | 190500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20240221 | 190400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20240221 | 190300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20240221 | 190200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20240221 | 190100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20240221 | 190000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20240221 | 185900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20240221 | 185800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20240221 | 185700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20240221 | 185600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20240221 | 185500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20240221 | 185400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20240221 | 185300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20240221 | 185200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20240221 | 185100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20240221 | 185000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20240221 | 184900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20240221 | 184800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20240221 | 184700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20240221 | 184600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20240221 | 184500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20240221 | 184400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20240221 | 184300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20240221 | 184200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20240221 | 184100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 46253 |
| 33 | 20240221 | 184000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20240221 | 183900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20240221 | 183800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20240221 | 183700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20240221 | 183600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20240221 | 183500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20240221 | 183400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20240221 | 183300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20240221 | 183200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20240221 | 183100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20240221 | 183000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20240221 | 182900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20240221 | 182800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20240221 | 182700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20240221 | 182600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20240221 | 182500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20240221 | 182400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20240221 | 182300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20240221 | 182200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20240221 | 182100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20240221 | 182000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20240221 | 181900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20240221 | 181800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20240221 | 181700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20240221 | 181600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20240221 | 181500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20240221 | 181400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20240221 | 181300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20240221 | 181200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20240221 | 181100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 46253 |
| 63 | 20240221 | 181000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20240221 | 180900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20240221 | 180800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20240221 | 180700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20240221 | 180600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20240221 | 180500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20240221 | 180400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20240221 | 180300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20240221 | 180200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20240221 | 180100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20240221 | 180000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20240221 | 175900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20240221 | 175800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20240221 | 175700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20240221 | 175600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20240221 | 175500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20240221 | 175400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20240221 | 175300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20240221 | 175200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20240221 | 175100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20240221 | 175000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20240221 | 174900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20240221 | 174800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20240221 | 174700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20240221 | 174600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20240221 | 174500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20240221 | 174400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20240221 | 174300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20240221 | 174200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20240221 | 174100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 46253 |
| 93 | 20240221 | 174000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20240221 | 173900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20240221 | 173800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20240221 | 173700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20240221 | 173600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20240221 | 173500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20240221 | 173400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20240221 | 173300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20240221 | 173200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20240221 | 173100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20240221 | 173000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20240221 | 172900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20240221 | 172800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20240221 | 172700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20240221 | 172600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20240221 | 172500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20240221 | 172400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20240221 | 172300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20240221 | 172200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20240221 | 172100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20240221 | 172000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20240221 | 171900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20240221 | 171800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20240221 | 171700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20240221 | 171600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20240221 | 171500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20240221 | 171400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20240221 | 171300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20240221 | 171200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20240221 | 171100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 46253 |
| 123 | 20240221 | 171000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20240221 | 170900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20240221 | 170800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20240221 | 170700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20240221 | 170600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20240221 | 170500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20240221 | 170400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20240221 | 170300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20240221 | 170200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20240221 | 170100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20240221 | 170000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20240221 | 165900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20240221 | 165800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20240221 | 165700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20240221 | 165600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20240221 | 165500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20240221 | 165400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20240221 | 165300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20240221 | 165200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20240221 | 165100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20240221 | 165000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20240221 | 164900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20240221 | 164800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20240221 | 164700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20240221 | 164600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20240221 | 164500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20240221 | 164400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20240221 | 164300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20240221 | 164200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20240221 | 164100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 46253 |
| 153 | 20240221 | 164000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20240221 | 163900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20240221 | 163800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20240221 | 163700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20240221 | 163600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20240221 | 163500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20240221 | 163400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20240221 | 163300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20240221 | 163200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20240221 | 163100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20240221 | 163000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20240221 | 162900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20240221 | 162800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20240221 | 162700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20240221 | 162600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20240221 | 162500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20240221 | 162400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20240221 | 162300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20240221 | 162200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20240221 | 162100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20240221 | 162000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20240221 | 161900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20240221 | 161800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20240221 | 161700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20240221 | 161600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20240221 | 161500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20240221 | 161400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20240221 | 161300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20240221 | 161200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20240221 | 161100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 46253 |
| 183 | 20240221 | 161000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20240221 | 160900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20240221 | 160800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20240221 | 160700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20240221 | 160600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20240221 | 160500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20240221 | 160400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20240221 | 160300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20240221 | 160200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20240221 | 160100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20240221 | 160000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20240221 | 155900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20240221 | 155800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20240221 | 155700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20240221 | 155600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20240221 | 155500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20240221 | 155400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20240221 | 155300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20240221 | 155200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20240221 | 155100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20240221 | 155000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20240221 | 154900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 205 | 20240221 | 154800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 206 | 20240221 | 154700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20240221 | 154600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20240221 | 154500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20240221 | 154400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20240221 | 154300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20240221 | 154200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20240221 | 154100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 46253 |
| 213 | 20240221 | 154000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20240221 | 153900 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20240221 | 153800 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20240221 | 153700 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 217 | 20240221 | 153600 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 218 | 20240221 | 153500 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20240221 | 153400 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20240221 | 153300 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20240221 | 153200 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 222 | 20240221 | 153100 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 0 |
| 223 | 20240221 | 153000 | 52682048850 | 25700 | 25700 | 25700 | 25700 | 46253 |
| 224 | 20240221 | 152900 | 51493346750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 225 | 20240221 | 152800 | 51493346750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 226 | 20240221 | 152700 | 51493346750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 227 | 20240221 | 152600 | 51493346750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 228 | 20240221 | 152500 | 51493346750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 229 | 20240221 | 152400 | 51493346750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 230 | 20240221 | 152300 | 51493346750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 231 | 20240221 | 152200 | 51493346750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 232 | 20240221 | 152100 | 51493346750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 233 | 20240221 | 152000 | 51493346750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 234 | 20240221 | 151900 | 51493346750 | 25650 | 25450 | 25650 | 25450 | 15773 |
| 235 | 20240221 | 151800 | 51089882650 | 25500 | 25500 | 25550 | 25450 | 11439 |
| 236 | 20240221 | 151700 | 50798337900 | 25500 | 25450 | 25500 | 25450 | 9948 |
| 237 | 20240221 | 151600 | 50544796100 | 25450 | 25450 | 25500 | 25450 | 3502 |
| 238 | 20240221 | 151500 | 50455561900 | 25450 | 25400 | 25500 | 25400 | 8969 |
| 239 | 20240221 | 151400 | 50227485000 | 25450 | 25350 | 25450 | 25350 | 4417 |
| 240 | 20240221 | 151300 | 50115311400 | 25350 | 25450 | 25450 | 25350 | 10094 |
| 241 | 20240221 | 151200 | 49858917050 | 25450 | 25350 | 25450 | 25350 | 9786 |
| 242 | 20240221 | 151100 | 49610063850 | 25350 | 25500 | 25500 | 25250 | 32594 |
| 243 | 20240221 | 151000 | 48783059200 | 25450 | 25550 | 25550 | 25450 | 11066 |
| 244 | 20240221 | 150900 | 48500823200 | 25550 | 25550 | 25550 | 25450 | 5202 |
| 245 | 20240221 | 150800 | 48368254300 | 25500 | 25550 | 25550 | 25450 | 4519 |
| 246 | 20240221 | 150700 | 48252993250 | 25550 | 25550 | 25600 | 25450 | 13280 |
| 247 | 20240221 | 150600 | 47914283400 | 25500 | 25450 | 25600 | 25400 | 13597 |
| 248 | 20240221 | 150500 | 47567277700 | 25500 | 25500 | 25500 | 25350 | 18650 |
| 249 | 20240221 | 150400 | 47093489550 | 25450 | 25500 | 25500 | 25450 | 3893 |
| 250 | 20240221 | 150300 | 46994366000 | 25500 | 25550 | 25550 | 25450 | 10450 |
| 251 | 20240221 | 150200 | 46728189900 | 25500 | 25500 | 25600 | 25500 | 10324 |
| 252 | 20240221 | 150100 | 46464733150 | 25550 | 25550 | 25550 | 25450 | 10258 |
| 253 | 20240221 | 150000 | 46203179600 | 25550 | 25500 | 25600 | 25450 | 13686 |
| 254 | 20240221 | 145900 | 45854501750 | 25450 | 25550 | 25600 | 25450 | 15194 |
| 255 | 20240221 | 145800 | 45466722150 | 25500 | 25500 | 25650 | 25500 | 17386 |
| 256 | 20240221 | 145700 | 45022410550 | 25550 | 25600 | 25650 | 25450 | 18285 |
| 257 | 20240221 | 145600 | 44555627200 | 25650 | 25550 | 25650 | 25500 | 14652 |
| 258 | 20240221 | 145500 | 44180645250 | 25500 | 25700 | 25700 | 25450 | 54136 |
| 259 | 20240221 | 145400 | 42796488750 | 25750 | 25800 | 25800 | 25700 | 10033 |
| 260 | 20240221 | 145300 | 42538221500 | 25800 | 25800 | 25850 | 25800 | 5636 |
| 261 | 20240221 | 145200 | 42392761850 | 25800 | 25800 | 25800 | 25750 | 5199 |
| 262 | 20240221 | 145100 | 42258676900 | 25750 | 25800 | 25850 | 25750 | 3914 |
| 263 | 20240221 | 145000 | 42157701100 | 25800 | 25800 | 25850 | 25750 | 2613 |
| 264 | 20240221 | 144900 | 42090283700 | 25800 | 25750 | 25800 | 25750 | 4764 |
| 265 | 20240221 | 144800 | 41967409350 | 25800 | 25750 | 25800 | 25700 | 8215 |
| 266 | 20240221 | 144700 | 41756055300 | 25700 | 25800 | 25850 | 25700 | 12506 |
| 267 | 20240221 | 144600 | 41433721850 | 25850 | 25900 | 25900 | 25800 | 3723 |
| 268 | 20240221 | 144500 | 41337520800 | 25900 | 25900 | 25900 | 25850 | 3244 |
| 269 | 20240221 | 144400 | 41253549050 | 25900 | 25950 | 25950 | 25850 | 4780 |
| 270 | 20240221 | 144300 | 41129683150 | 26000 | 25800 | 26000 | 25750 | 33446 |
| 271 | 20240221 | 144200 | 40266164750 | 25750 | 25750 | 25800 | 25750 | 2634 |
| 272 | 20240221 | 144100 | 40198312100 | 25750 | 25750 | 25800 | 25750 | 4294 |
| 273 | 20240221 | 144000 | 40087736600 | 25750 | 25850 | 25850 | 25750 | 7278 |
| 274 | 20240221 | 143900 | 39899873050 | 25850 | 25650 | 25850 | 25650 | 16829 |
| 275 | 20240221 | 143800 | 39466076550 | 25700 | 25750 | 25800 | 25650 | 16577 |
| 276 | 20240221 | 143700 | 39039690700 | 25800 | 25750 | 25800 | 25700 | 18222 |
| 277 | 20240221 | 143600 | 38570478400 | 25750 | 26050 | 26050 | 25700 | 42035 |
| 278 | 20240221 | 143500 | 37483045300 | 26000 | 26050 | 26050 | 26000 | 2700 |
| 279 | 20240221 | 143400 | 37412780950 | 26050 | 26100 | 26100 | 26000 | 5299 |
| 280 | 20240221 | 143300 | 37274651550 | 26100 | 26150 | 26150 | 26050 | 1923 |
| 281 | 20240221 | 143200 | 37224521750 | 26100 | 26100 | 26150 | 26050 | 7076 |
| 282 | 20240221 | 143100 | 37040056600 | 26100 | 26050 | 26100 | 26000 | 7230 |
| 283 | 20240221 | 143000 | 36851827200 | 26000 | 26000 | 26100 | 26000 | 9678 |
| 284 | 20240221 | 142900 | 36599936700 | 26000 | 26050 | 26050 | 25950 | 39195 |
| 285 | 20240221 | 142800 | 35580834100 | 26050 | 26200 | 26250 | 26000 | 32074 |
| 286 | 20240221 | 142700 | 34744599350 | 26150 | 26150 | 26200 | 26100 | 6370 |
| 287 | 20240221 | 142600 | 34578065300 | 26100 | 26100 | 26150 | 26050 | 17195 |
| 288 | 20240221 | 142500 | 34129332050 | 26100 | 26150 | 26200 | 26100 | 11094 |
| 289 | 20240221 | 142400 | 33839609450 | 26150 | 26300 | 26300 | 26100 | 24243 |
| 290 | 20240221 | 142300 | 33204703950 | 26250 | 26250 | 26350 | 26200 | 6473 |
| 291 | 20240221 | 142200 | 33034709300 | 26250 | 26250 | 26300 | 26200 | 6646 |
| 292 | 20240221 | 142100 | 32860257450 | 26300 | 26300 | 26350 | 26250 | 10695 |
| 293 | 20240221 | 142000 | 32578983250 | 26300 | 26400 | 26400 | 26300 | 5056 |
| 294 | 20240221 | 141900 | 32445800900 | 26350 | 26450 | 26450 | 26350 | 6910 |
| 295 | 20240221 | 141800 | 32263387550 | 26450 | 26400 | 26450 | 26400 | 592 |
| 296 | 20240221 | 141700 | 32247754050 | 26400 | 26450 | 26450 | 26400 | 3758 |
| 297 | 20240221 | 141600 | 32148501500 | 26450 | 26500 | 26500 | 26450 | 3627 |
| 298 | 20240221 | 141500 | 32052547300 | 26500 | 26500 | 26500 | 26450 | 593 |
| 299 | 20240221 | 141400 | 32036857900 | 26450 | 26500 | 26500 | 26450 | 772 |
| 300 | 20240221 | 141300 | 32016431050 | 26450 | 26500 | 26500 | 26450 | 3170 |
| 301 | 20240221 | 141200 | 31932555250 | 26450 | 26550 | 26550 | 26450 | 2282 |
| 302 | 20240221 | 141100 | 31872057550 | 26550 | 26500 | 26550 | 26500 | 1134 |
| 303 | 20240221 | 141000 | 31841992300 | 26500 | 26500 | 26550 | 26500 | 965 |
| 304 | 20240221 | 140900 | 31816383700 | 26550 | 26500 | 26550 | 26500 | 2908 |
| 305 | 20240221 | 140800 | 31739299300 | 26550 | 26550 | 26550 | 26500 | 698 |
| 306 | 20240221 | 140700 | 31720787350 | 26550 | 26500 | 26550 | 26500 | 1815 |
| 307 | 20240221 | 140600 | 31672658250 | 26550 | 26500 | 26550 | 26450 | 1705 |
| 308 | 20240221 | 140500 | 31627476600 | 26500 | 26500 | 26500 | 26450 | 2601 |
| 309 | 20240221 | 140400 | 31558626000 | 26500 | 26500 | 26500 | 26450 | 924 |
| 310 | 20240221 | 140300 | 31534142950 | 26500 | 26450 | 26500 | 26450 | 1100 |
| 311 | 20240221 | 140200 | 31504999900 | 26500 | 26500 | 26500 | 26450 | 346 |
| 312 | 20240221 | 140100 | 31495838400 | 26500 | 26450 | 26500 | 26450 | 1323 |
| 313 | 20240221 | 140000 | 31460803850 | 26500 | 26450 | 26500 | 26450 | 734 |
| 314 | 20240221 | 135900 | 31441377050 | 26450 | 26450 | 26500 | 26450 | 473 |
| 315 | 20240221 | 135800 | 31428858050 | 26500 | 26450 | 26500 | 26400 | 940 |
| 316 | 20240221 | 135700 | 31403985400 | 26450 | 26450 | 26500 | 26400 | 1071 |
| 317 | 20240221 | 135600 | 31375659100 | 26450 | 26400 | 26450 | 26400 | 863 |
| 318 | 20240221 | 135500 | 31352844750 | 26450 | 26450 | 26500 | 26400 | 3066 |
| 319 | 20240221 | 135400 | 31271742600 | 26500 | 26500 | 26500 | 26450 | 570 |
| 320 | 20240221 | 135300 | 31256654900 | 26500 | 26500 | 26500 | 26450 | 2028 |
| 321 | 20240221 | 135200 | 31202912950 | 26500 | 26500 | 26500 | 26450 | 805 |
| 322 | 20240221 | 135100 | 31181590100 | 26500 | 26550 | 26550 | 26450 | 1014 |
| 323 | 20240221 | 135000 | 31154736650 | 26550 | 26500 | 26550 | 26500 | 1087 |
| 324 | 20240221 | 134900 | 31125915400 | 26550 | 26500 | 26550 | 26450 | 1687 |
| 325 | 20240221 | 134800 | 31081175600 | 26550 | 26450 | 26550 | 26450 | 2688 |
| 326 | 20240221 | 134700 | 31009963150 | 26500 | 26450 | 26500 | 26400 | 1498 |
| 327 | 20240221 | 134600 | 30970349100 | 26450 | 26450 | 26500 | 26400 | 4640 |
| 328 | 20240221 | 134500 | 30847621250 | 26450 | 26450 | 26450 | 26400 | 1174 |
| 329 | 20240221 | 134400 | 30816585750 | 26450 | 26450 | 26450 | 26400 | 1161 |
| 330 | 20240221 | 134300 | 30785889300 | 26450 | 26400 | 26450 | 26400 | 3171 |
| 331 | 20240221 | 134200 | 30702131500 | 26400 | 26400 | 26400 | 26350 | 682 |
| 332 | 20240221 | 134100 | 30684130900 | 26400 | 26400 | 26400 | 26350 | 1595 |
| 333 | 20240221 | 134000 | 30642066000 | 26400 | 26400 | 26400 | 26350 | 1368 |
| 334 | 20240221 | 133900 | 30605997050 | 26350 | 26400 | 26400 | 26350 | 1572 |
| 335 | 20240221 | 133800 | 30564554050 | 26400 | 26400 | 26400 | 26350 | 700 |
| 336 | 20240221 | 133700 | 30546075450 | 26350 | 26400 | 26400 | 26350 | 891 |
| 337 | 20240221 | 133600 | 30522567850 | 26400 | 26350 | 26400 | 26350 | 1754 |
| 338 | 20240221 | 133500 | 30476329150 | 26350 | 26400 | 26400 | 26350 | 274 |
| 339 | 20240221 | 133400 | 30469108050 | 26350 | 26400 | 26400 | 26300 | 5350 |
| 340 | 20240221 | 133300 | 30328029600 | 26400 | 26350 | 26400 | 26350 | 1887 |
| 341 | 20240221 | 133200 | 30278262300 | 26400 | 26350 | 26400 | 26350 | 445 |
| 342 | 20240221 | 133100 | 30266526550 | 26350 | 26400 | 26400 | 26350 | 681 |
| 343 | 20240221 | 133000 | 30248572150 | 26400 | 26400 | 26400 | 26350 | 709 |
| 344 | 20240221 | 132900 | 30229883900 | 26350 | 26400 | 26400 | 26350 | 699 |
| 345 | 20240221 | 132800 | 30211439800 | 26400 | 26400 | 26450 | 26350 | 1412 |
| 346 | 20240221 | 132700 | 30174202250 | 26350 | 26450 | 26450 | 26350 | 11332 |
| 347 | 20240221 | 132600 | 29875284300 | 26400 | 26500 | 26500 | 26400 | 919 |
| 348 | 20240221 | 132500 | 29850976700 | 26500 | 26450 | 26500 | 26400 | 828 |
| 349 | 20240221 | 132400 | 29829066050 | 26450 | 26450 | 26450 | 26400 | 1178 |
| 350 | 20240221 | 132300 | 29797917600 | 26450 | 26400 | 26450 | 26400 | 465 |
| 351 | 20240221 | 132200 | 29785639850 | 26450 | 26400 | 26450 | 26400 | 4688 |
| 352 | 20240221 | 132100 | 29661815600 | 26350 | 26400 | 26400 | 26350 | 1284 |
| 353 | 20240221 | 132000 | 29627944850 | 26350 | 26400 | 26400 | 26350 | 672 |
| 354 | 20240221 | 131900 | 29610214150 | 26350 | 26350 | 26400 | 26350 | 3088 |
| 355 | 20240221 | 131800 | 29528837900 | 26350 | 26350 | 26400 | 26300 | 2386 |
| 356 | 20240221 | 131700 | 29465979750 | 26350 | 26350 | 26400 | 26250 | 52100 |
| 357 | 20240221 | 131600 | 28097722150 | 26350 | 26300 | 26400 | 26300 | 4757 |
| 358 | 20240221 | 131500 | 27972380900 | 26300 | 26300 | 26350 | 26300 | 2008 |
| 359 | 20240221 | 131400 | 27919567950 | 26300 | 26250 | 26350 | 26250 | 1804 |
| 360 | 20240221 | 131300 | 27872122500 | 26300 | 26350 | 26400 | 26300 | 9877 |
| 361 | 20240221 | 131200 | 27612156150 | 26350 | 26350 | 26400 | 26350 | 929 |
| 362 | 20240221 | 131100 | 27587676000 | 26350 | 26350 | 26400 | 26350 | 968 |
| 363 | 20240221 | 131000 | 27562156800 | 26350 | 26400 | 26400 | 26350 | 530 |
| 364 | 20240221 | 130900 | 27548168900 | 26350 | 26450 | 26450 | 26350 | 2266 |
| 365 | 20240221 | 130800 | 27488329800 | 26450 | 26450 | 26450 | 26400 | 1082 |
| 366 | 20240221 | 130700 | 27459719400 | 26450 | 26350 | 26450 | 26300 | 3129 |
| 367 | 20240221 | 130600 | 27377151750 | 26300 | 26300 | 26350 | 26250 | 6874 |
| 368 | 20240221 | 130500 | 27196416050 | 26250 | 26400 | 26400 | 26250 | 15541 |
| 369 | 20240221 | 130400 | 26787452900 | 26350 | 26450 | 26450 | 26350 | 11473 |
| 370 | 20240221 | 130300 | 26484555500 | 26450 | 26450 | 26500 | 26400 | 3855 |
| 371 | 20240221 | 130200 | 26382593200 | 26450 | 26500 | 26500 | 26450 | 4186 |
| 372 | 20240221 | 130100 | 26271859150 | 26500 | 26500 | 26550 | 26450 | 2280 |
| 373 | 20240221 | 130000 | 26211421700 | 26500 | 26550 | 26550 | 26500 | 2100 |
| 374 | 20240221 | 125900 | 26155767750 | 26550 | 26550 | 26600 | 26500 | 2069 |
| 375 | 20240221 | 125800 | 26100830200 | 26500 | 26450 | 26550 | 26450 | 2414 |
| 376 | 20240221 | 125700 | 26036863600 | 26500 | 26450 | 26500 | 26450 | 1921 |
| 377 | 20240221 | 125600 | 25986051050 | 26450 | 26450 | 26500 | 26400 | 1996 |
| 378 | 20240221 | 125500 | 25933274050 | 26450 | 26450 | 26500 | 26400 | 10744 |
| 379 | 20240221 | 125400 | 25649058550 | 26500 | 26450 | 26500 | 26450 | 631 |
| 380 | 20240221 | 125300 | 25632353350 | 26450 | 26450 | 26500 | 26450 | 844 |
| 381 | 20240221 | 125200 | 25610028800 | 26450 | 26550 | 26550 | 26450 | 2674 |
| 382 | 20240221 | 125100 | 25539185450 | 26500 | 26550 | 26550 | 26500 | 1623 |
| 383 | 20240221 | 125000 | 25496164050 | 26500 | 26550 | 26550 | 26500 | 1111 |
| 384 | 20240221 | 124900 | 25466705200 | 26500 | 26500 | 26550 | 26500 | 1417 |
| 385 | 20240221 | 124800 | 25429109900 | 26500 | 26500 | 26500 | 26450 | 1259 |
| 386 | 20240221 | 124700 | 25395753200 | 26450 | 26450 | 26500 | 26450 | 1801 |
| 387 | 20240221 | 124600 | 25348049250 | 26450 | 26450 | 26450 | 26400 | 3834 |
| 388 | 20240221 | 124500 | 25246699550 | 26450 | 26450 | 26500 | 26400 | 6286 |
| 389 | 20240221 | 124400 | 25080442900 | 26450 | 26500 | 26550 | 26400 | 16599 |
| 390 | 20240221 | 124300 | 24641392100 | 26500 | 26600 | 26600 | 26500 | 7576 |
| 391 | 20240221 | 124200 | 24440220250 | 26650 | 26600 | 26650 | 26600 | 1244 |
| 392 | 20240221 | 124100 | 24407126950 | 26600 | 26550 | 26600 | 26550 | 2310 |
| 393 | 20240221 | 124000 | 24345725600 | 26550 | 26650 | 26650 | 26550 | 2989 |
| 394 | 20240221 | 123900 | 24266318900 | 26600 | 26600 | 26650 | 26550 | 1266 |
| 395 | 20240221 | 123800 | 24232645000 | 26600 | 26600 | 26600 | 26550 | 1506 |
| 396 | 20240221 | 123700 | 24192597850 | 26600 | 26600 | 26600 | 26550 | 1857 |
| 397 | 20240221 | 123600 | 24143225550 | 26600 | 26600 | 26600 | 26550 | 275 |
| 398 | 20240221 | 123500 | 24135912300 | 26600 | 26600 | 26600 | 26550 | 3030 |
| 399 | 20240221 | 123400 | 24055333650 | 26600 | 26650 | 26650 | 26600 | 345 |
| 400 | 20240221 | 123300 | 24046153850 | 26650 | 26600 | 26650 | 26600 | 1121 |
| 401 | 20240221 | 123200 | 24016335000 | 26600 | 26600 | 26650 | 26600 | 262 |
| 402 | 20240221 | 123100 | 24009364900 | 26650 | 26600 | 26650 | 26600 | 967 |
| 403 | 20240221 | 123000 | 23983635050 | 26600 | 26600 | 26650 | 26600 | 756 |
| 404 | 20240221 | 122900 | 23963519050 | 26550 | 26550 | 26600 | 26550 | 1299 |
| 405 | 20240221 | 122800 | 23928974250 | 26550 | 26550 | 26550 | 26500 | 2220 |
| 406 | 20240221 | 122700 | 23870072250 | 26500 | 26550 | 26550 | 26500 | 2303 |
| 407 | 20240221 | 122600 | 23808980950 | 26550 | 26550 | 26550 | 26500 | 2611 |
| 408 | 20240221 | 122500 | 23739750800 | 26550 | 26500 | 26550 | 26500 | 699 |
| 409 | 20240221 | 122400 | 23721205700 | 26500 | 26500 | 26550 | 26500 | 975 |
| 410 | 20240221 | 122300 | 23695347650 | 26500 | 26400 | 26500 | 26400 | 7390 |
| 411 | 20240221 | 122200 | 23499693450 | 26450 | 26500 | 26500 | 26400 | 7285 |
| 412 | 20240221 | 122100 | 23307029700 | 26500 | 26450 | 26500 | 26450 | 3277 |
| 413 | 20240221 | 122000 | 23220262550 | 26500 | 26600 | 26600 | 26400 | 39770 |
| 414 | 20240221 | 121900 | 22167222400 | 26600 | 26550 | 26650 | 26500 | 3135 |
| 415 | 20240221 | 121800 | 22083908350 | 26500 | 26650 | 26700 | 26500 | 25898 |
| 416 | 20240221 | 121700 | 21395369800 | 26700 | 26700 | 26700 | 26650 | 1690 |
| 417 | 20240221 | 121600 | 21350248000 | 26700 | 26700 | 26750 | 26650 | 2593 |
| 418 | 20240221 | 121500 | 21281015650 | 26650 | 26750 | 26750 | 26650 | 2592 |
| 419 | 20240221 | 121400 | 21211808150 | 26700 | 26750 | 26800 | 26700 | 2249 |
| 420 | 20240221 | 121300 | 21151703050 | 26750 | 26750 | 26800 | 26750 | 2100 |
| 421 | 20240221 | 121200 | 21095521100 | 26800 | 26750 | 26800 | 26750 | 464 |
| 422 | 20240221 | 121100 | 21083106000 | 26800 | 26750 | 26800 | 26750 | 252 |
| 423 | 20240221 | 121000 | 21076361200 | 26750 | 26800 | 26800 | 26750 | 2840 |
| 424 | 20240221 | 120900 | 21000390250 | 26800 | 26800 | 26800 | 26800 | 1743 |
| 425 | 20240221 | 120800 | 20953677850 | 26850 | 26800 | 26850 | 26800 | 270 |
| 426 | 20240221 | 120700 | 20946438500 | 26800 | 26850 | 26850 | 26800 | 2175 |
| 427 | 20240221 | 120600 | 20888148100 | 26850 | 26850 | 26850 | 26800 | 388 |
| 428 | 20240221 | 120500 | 20877740450 | 26850 | 26850 | 26850 | 26800 | 454 |
| 429 | 20240221 | 120400 | 20865551450 | 26850 | 26800 | 26850 | 26800 | 326 |
| 430 | 20240221 | 120300 | 20856806000 | 26800 | 26800 | 26850 | 26800 | 229 |
| 431 | 20240221 | 120200 | 20850665350 | 26800 | 26800 | 26850 | 26800 | 903 |
| 432 | 20240221 | 120100 | 20826463900 | 26850 | 26800 | 26850 | 26800 | 2129 |
| 433 | 20240221 | 120000 | 20769401500 | 26800 | 26750 | 26800 | 26750 | 329 |
| 434 | 20240221 | 115900 | 20760592300 | 26750 | 26750 | 26800 | 26750 | 544 |
| 435 | 20240221 | 115800 | 20746031550 | 26800 | 26750 | 26800 | 26750 | 570 |
| 436 | 20240221 | 115700 | 20730768500 | 26750 | 26750 | 26800 | 26750 | 462 |
| 437 | 20240221 | 115600 | 20718409950 | 26750 | 26800 | 26800 | 26750 | 295 |
| 438 | 20240221 | 115500 | 20710514900 | 26800 | 26750 | 26800 | 26750 | 460 |
| 439 | 20240221 | 115400 | 20698208250 | 26750 | 26750 | 26800 | 26750 | 3037 |
| 440 | 20240221 | 115300 | 20616909650 | 26750 | 26700 | 26750 | 26700 | 702 |
| 441 | 20240221 | 115200 | 20598152550 | 26700 | 26700 | 26750 | 26700 | 508 |
| 442 | 20240221 | 115100 | 20584574250 | 26700 | 26700 | 26750 | 26700 | 243 |
| 443 | 20240221 | 115000 | 20578083650 | 26750 | 26750 | 26750 | 26700 | 861 |
| 444 | 20240221 | 114900 | 20555067300 | 26750 | 26750 | 26750 | 26700 | 276 |
| 445 | 20240221 | 114800 | 20547696650 | 26700 | 26700 | 26750 | 26700 | 232 |
| 446 | 20240221 | 114700 | 20541501900 | 26750 | 26750 | 26750 | 26700 | 838 |
| 447 | 20240221 | 114600 | 20519114300 | 26700 | 26750 | 26750 | 26700 | 238 |
| 448 | 20240221 | 114500 | 20512755550 | 26750 | 26750 | 26750 | 26700 | 2119 |
| 449 | 20240221 | 114400 | 20456177350 | 26700 | 26750 | 26750 | 26700 | 490 |
| 450 | 20240221 | 114300 | 20443082600 | 26700 | 26700 | 26750 | 26700 | 486 |
| 451 | 20240221 | 114200 | 20430099450 | 26700 | 26700 | 26750 | 26700 | 1700 |
| 452 | 20240221 | 114100 | 20384706750 | 26750 | 26700 | 26750 | 26700 | 583 |
| 453 | 20240221 | 114000 | 20369116150 | 26700 | 26700 | 26750 | 26700 | 397 |
| 454 | 20240221 | 113900 | 20358503650 | 26750 | 26750 | 26750 | 26700 | 222 |
| 455 | 20240221 | 113800 | 20352572450 | 26750 | 26800 | 26800 | 26700 | 761 |
| 456 | 20240221 | 113700 | 20332226050 | 26750 | 26750 | 26750 | 26700 | 990 |
| 457 | 20240221 | 113600 | 20305766550 | 26750 | 26800 | 26800 | 26750 | 2048 |
| 458 | 20240221 | 113500 | 20250981400 | 26800 | 26800 | 26800 | 26750 | 427 |
| 459 | 20240221 | 113400 | 20239544750 | 26800 | 26750 | 26800 | 26750 | 369 |
| 460 | 20240221 | 113300 | 20229664950 | 26750 | 26800 | 26800 | 26750 | 488 |
| 461 | 20240221 | 113200 | 20216601150 | 26800 | 26800 | 26850 | 26750 | 1869 |
| 462 | 20240221 | 113100 | 20166515600 | 26800 | 26850 | 26850 | 26800 | 189 |
| 463 | 20240221 | 113000 | 20161447250 | 26850 | 26800 | 26850 | 26750 | 579 |
| 464 | 20240221 | 112900 | 20145933300 | 26800 | 26750 | 26800 | 26750 | 1374 |
| 465 | 20240221 | 112800 | 20109116900 | 26750 | 26800 | 26800 | 26750 | 1119 |
| 466 | 20240221 | 112700 | 20079167050 | 26800 | 26750 | 26800 | 26750 | 3613 |
| 467 | 20240221 | 112600 | 19982474350 | 26750 | 26700 | 26750 | 26700 | 2696 |
| 468 | 20240221 | 112500 | 19910436850 | 26700 | 26750 | 26750 | 26650 | 3116 |
| 469 | 20240221 | 112400 | 19827239050 | 26700 | 26750 | 26750 | 26700 | 487 |
| 470 | 20240221 | 112300 | 19814216900 | 26750 | 26700 | 26750 | 26700 | 1305 |
| 471 | 20240221 | 112200 | 19779321300 | 26700 | 26650 | 26750 | 26650 | 1450 |
| 472 | 20240221 | 112100 | 19740619600 | 26650 | 26650 | 26700 | 26600 | 11496 |
| 473 | 20240221 | 112000 | 19434196850 | 26700 | 26700 | 26750 | 26650 | 5677 |
| 474 | 20240221 | 111900 | 19282650550 | 26750 | 26750 | 26750 | 26700 | 980 |
| 475 | 20240221 | 111800 | 19256456300 | 26750 | 26700 | 26750 | 26700 | 903 |
| 476 | 20240221 | 111700 | 19232322800 | 26700 | 26750 | 26750 | 26700 | 862 |
| 477 | 20240221 | 111600 | 19209292750 | 26750 | 26700 | 26750 | 26700 | 365 |
| 478 | 20240221 | 111500 | 19199546600 | 26700 | 26700 | 26750 | 26650 | 4382 |
| 479 | 20240221 | 111400 | 19082561500 | 26700 | 26700 | 26750 | 26700 | 2961 |
| 480 | 20240221 | 111300 | 19003488600 | 26700 | 26750 | 26800 | 26700 | 4008 |
| 481 | 20240221 | 111200 | 18896279000 | 26750 | 26800 | 26850 | 26750 | 3812 |
| 482 | 20240221 | 111100 | 18794151650 | 26850 | 26800 | 26850 | 26800 | 1167 |
| 483 | 20240221 | 111000 | 18762871600 | 26800 | 26850 | 26900 | 26800 | 2594 |
| 484 | 20240221 | 110900 | 18693251550 | 26850 | 26900 | 26900 | 26850 | 1140 |
| 485 | 20240221 | 110800 | 18662620100 | 26900 | 26900 | 26900 | 26850 | 377 |
| 486 | 20240221 | 110700 | 18652494350 | 26900 | 26850 | 26900 | 26850 | 362 |
| 487 | 20240221 | 110600 | 18642770400 | 26900 | 26850 | 26900 | 26800 | 639 |
| 488 | 20240221 | 110500 | 18625611450 | 26850 | 26850 | 26900 | 26850 | 1010 |
| 489 | 20240221 | 110400 | 18598492300 | 26850 | 26850 | 26900 | 26800 | 1910 |
| 490 | 20240221 | 110300 | 18547222800 | 26850 | 26850 | 26850 | 26800 | 642 |
| 491 | 20240221 | 110200 | 18529997750 | 26850 | 26800 | 26850 | 26800 | 593 |
| 492 | 20240221 | 110100 | 18514080500 | 26850 | 26900 | 26900 | 26800 | 2443 |
| 493 | 20240221 | 110000 | 18448534400 | 26850 | 26800 | 26900 | 26800 | 1540 |
| 494 | 20240221 | 105900 | 18407206050 | 26800 | 26850 | 26850 | 26800 | 501 |
| 495 | 20240221 | 105800 | 18393771350 | 26850 | 26800 | 26850 | 26800 | 1065 |
| 496 | 20240221 | 105700 | 18365226950 | 26800 | 26800 | 26850 | 26800 | 589 |
| 497 | 20240221 | 105600 | 18349438350 | 26800 | 26800 | 26850 | 26800 | 562 |
| 498 | 20240221 | 105500 | 18334376450 | 26850 | 26900 | 26900 | 26800 | 1460 |
| 499 | 20240221 | 105400 | 18295215100 | 26850 | 26900 | 26900 | 26850 | 521 |
| 500 | 20240221 | 105300 | 18281218700 | 26900 | 26850 | 26900 | 26850 | 279 |
| 501 | 20240221 | 105200 | 18273718450 | 26850 | 26900 | 26900 | 26850 | 987 |
| 502 | 20240221 | 105100 | 18247206950 | 26850 | 26900 | 26900 | 26850 | 1127 |
| 503 | 20240221 | 105000 | 18216936050 | 26850 | 26900 | 26950 | 26850 | 2586 |
| 504 | 20240221 | 104900 | 18147369750 | 26900 | 26950 | 26950 | 26900 | 614 |
| 505 | 20240221 | 104800 | 18130824250 | 26900 | 26950 | 26950 | 26900 | 1194 |
| 506 | 20240221 | 104700 | 18098704000 | 26900 | 26950 | 27000 | 26900 | 1590 |
| 507 | 20240221 | 104600 | 18055817400 | 26950 | 27000 | 27000 | 26950 | 1780 |
| 508 | 20240221 | 104500 | 18007798100 | 27000 | 27050 | 27050 | 27000 | 509 |
| 509 | 20240221 | 104400 | 17994049050 | 27050 | 27000 | 27050 | 27000 | 1108 |
| 510 | 20240221 | 104300 | 17964124550 | 27050 | 27000 | 27100 | 27000 | 3135 |
| 511 | 20240221 | 104200 | 17879455000 | 27000 | 27000 | 27000 | 26950 | 2171 |
| 512 | 20240221 | 104100 | 17820916500 | 27000 | 26900 | 27000 | 26900 | 827 |
| 513 | 20240221 | 104000 | 17798625200 | 26900 | 26850 | 26950 | 26850 | 1114 |
| 514 | 20240221 | 103900 | 17768660400 | 26850 | 26900 | 26900 | 26850 | 468 |
| 515 | 20240221 | 103800 | 17756093900 | 26900 | 26900 | 26950 | 26900 | 1939 |
| 516 | 20240221 | 103700 | 17703877200 | 26900 | 27000 | 27000 | 26900 | 2905 |
| 517 | 20240221 | 103600 | 17625595000 | 27000 | 27000 | 27000 | 26950 | 2021 |
| 518 | 20240221 | 103500 | 17571043850 | 27000 | 26900 | 27000 | 26900 | 1128 |
| 519 | 20240221 | 103400 | 17540648150 | 26950 | 26950 | 26950 | 26900 | 1479 |
| 520 | 20240221 | 103300 | 17500812650 | 26950 | 26950 | 26950 | 26900 | 2159 |
| 521 | 20240221 | 103200 | 17442628650 | 26950 | 26850 | 26950 | 26850 | 869 |
| 522 | 20240221 | 103100 | 17419260650 | 26850 | 26850 | 26850 | 26800 | 2394 |
| 523 | 20240221 | 103000 | 17355025050 | 26850 | 26800 | 26850 | 26750 | 1727 |
| 524 | 20240221 | 102900 | 17308705950 | 26750 | 26800 | 26800 | 26750 | 2776 |
| 525 | 20240221 | 102800 | 17234414800 | 26800 | 26900 | 26900 | 26800 | 4732 |
| 526 | 20240221 | 102700 | 17107513450 | 26850 | 26900 | 26900 | 26850 | 1853 |
| 527 | 20240221 | 102600 | 17057676700 | 26850 | 26850 | 26900 | 26850 | 911 |
| 528 | 20240221 | 102500 | 17033213650 | 26850 | 26800 | 26850 | 26750 | 1131 |
| 529 | 20240221 | 102400 | 17002900200 | 26800 | 26750 | 26800 | 26750 | 1270 |
| 530 | 20240221 | 102300 | 16968885750 | 26750 | 26700 | 26750 | 26700 | 1600 |
| 531 | 20240221 | 102200 | 16926114650 | 26700 | 26700 | 26750 | 26700 | 974 |
| 532 | 20240221 | 102100 | 16900108400 | 26700 | 26700 | 26800 | 26650 | 6330 |
| 533 | 20240221 | 102000 | 16730989600 | 26750 | 26700 | 26750 | 26700 | 1953 |
| 534 | 20240221 | 101900 | 16678807800 | 26700 | 26700 | 26750 | 26700 | 2000 |
| 535 | 20240221 | 101800 | 16625358950 | 26750 | 26750 | 26850 | 26700 | 3236 |
| 536 | 20240221 | 101700 | 16538767550 | 26750 | 26800 | 26800 | 26700 | 3814 |
| 537 | 20240221 | 101600 | 16436736750 | 26750 | 26850 | 26850 | 26750 | 3985 |
| 538 | 20240221 | 101500 | 16329891200 | 26850 | 26750 | 26850 | 26750 | 3024 |
| 539 | 20240221 | 101400 | 16248867900 | 26750 | 26750 | 26800 | 26700 | 11539 |
| 540 | 20240221 | 101300 | 15940358900 | 26750 | 26900 | 26900 | 26750 | 6967 |
| 541 | 20240221 | 101200 | 15753702200 | 26900 | 26950 | 26950 | 26850 | 2297 |
| 542 | 20240221 | 101100 | 15691911750 | 26950 | 26850 | 26950 | 26850 | 3240 |
| 543 | 20240221 | 101000 | 15604748700 | 26850 | 26900 | 26950 | 26850 | 3430 |
| 544 | 20240221 | 100900 | 15512587300 | 26900 | 26950 | 26950 | 26900 | 2416 |
| 545 | 20240221 | 100800 | 15447579300 | 26950 | 27000 | 27000 | 26900 | 2897 |
| 546 | 20240221 | 100700 | 15369486650 | 27000 | 27050 | 27100 | 27000 | 2391 |
| 547 | 20240221 | 100600 | 15304855350 | 27100 | 27200 | 27200 | 27050 | 820 |
| 548 | 20240221 | 100500 | 15282609600 | 27200 | 27000 | 27200 | 27000 | 7103 |
| 549 | 20240221 | 100400 | 15089893300 | 27050 | 27000 | 27050 | 27000 | 950 |
| 550 | 20240221 | 100300 | 15064239100 | 27000 | 27100 | 27150 | 27000 | 4630 |
| 551 | 20240221 | 100200 | 14939022150 | 27150 | 27100 | 27150 | 27100 | 404 |
| 552 | 20240221 | 100100 | 14928067700 | 27100 | 27050 | 27100 | 27050 | 3061 |
| 553 | 20240221 | 100000 | 14845132500 | 27100 | 27100 | 27100 | 27050 | 6682 |
| 554 | 20240221 | 095900 | 14664366850 | 27100 | 27150 | 27150 | 27050 | 1897 |
| 555 | 20240221 | 095800 | 14612979950 | 27150 | 27000 | 27150 | 27000 | 4162 |
| 556 | 20240221 | 095700 | 14500227000 | 27050 | 27050 | 27100 | 27000 | 2615 |
| 557 | 20240221 | 095600 | 14429489200 | 27050 | 27150 | 27150 | 27000 | 5800 |
| 558 | 20240221 | 095500 | 14272321550 | 27150 | 26900 | 27150 | 26900 | 9957 |
| 559 | 20240221 | 095400 | 14003356150 | 26850 | 26850 | 26900 | 26800 | 1415 |
| 560 | 20240221 | 095300 | 13965361300 | 26850 | 26800 | 26900 | 26800 | 3218 |
| 561 | 20240221 | 095200 | 13878973900 | 26850 | 26850 | 26850 | 26800 | 916 |
| 562 | 20240221 | 095100 | 13854411450 | 26800 | 26850 | 26850 | 26800 | 696 |
| 563 | 20240221 | 095000 | 13835755000 | 26850 | 26850 | 26850 | 26800 | 4592 |
| 564 | 20240221 | 094900 | 13712662850 | 26850 | 26850 | 26900 | 26800 | 1781 |
| 565 | 20240221 | 094800 | 13664862100 | 26850 | 26850 | 26850 | 26800 | 3368 |
| 566 | 20240221 | 094700 | 13574439850 | 26850 | 26800 | 26900 | 26800 | 3852 |
| 567 | 20240221 | 094600 | 13471051150 | 26800 | 26800 | 26850 | 26800 | 1437 |
| 568 | 20240221 | 094500 | 13432535650 | 26800 | 26800 | 26800 | 26750 | 4495 |
| 569 | 20240221 | 094400 | 13312144400 | 26800 | 26750 | 26800 | 26700 | 3835 |
| 570 | 20240221 | 094300 | 13209484750 | 26700 | 26750 | 26750 | 26650 | 4181 |
| 571 | 20240221 | 094200 | 13097846450 | 26750 | 26550 | 26750 | 26550 | 19114 |
| 572 | 20240221 | 094100 | 12588761400 | 26550 | 26650 | 26650 | 26500 | 8764 |
| 573 | 20240221 | 094000 | 12356036950 | 26600 | 26550 | 26650 | 26500 | 15339 |
| 574 | 20240221 | 093900 | 11948759450 | 26500 | 26700 | 26700 | 26500 | 14096 |
| 575 | 20240221 | 093800 | 11573697550 | 26700 | 26650 | 26750 | 26600 | 10559 |
| 576 | 20240221 | 093700 | 11292189850 | 26650 | 26700 | 26750 | 26450 | 47592 |
| 577 | 20240221 | 093600 | 10028142950 | 26750 | 27000 | 27000 | 26700 | 68620 |
| 578 | 20240221 | 093500 | 8187414550 | 26950 | 26900 | 27000 | 26900 | 2042 |
| 579 | 20240221 | 093400 | 8132389850 | 26900 | 26950 | 26950 | 26900 | 4847 |
| 580 | 20240221 | 093300 | 8001942050 | 26900 | 27000 | 27000 | 26900 | 7785 |
| 581 | 20240221 | 093200 | 7792203250 | 27000 | 26950 | 27050 | 26950 | 3907 |
| 582 | 20240221 | 093100 | 7686713400 | 26950 | 26950 | 27000 | 26900 | 3741 |
| 583 | 20240221 | 093000 | 7585920400 | 26900 | 26900 | 27000 | 26900 | 14424 |
| 584 | 20240221 | 092900 | 7197505650 | 26950 | 26950 | 26950 | 26900 | 3120 |
| 585 | 20240221 | 092800 | 7113460600 | 26950 | 26950 | 27000 | 26950 | 3179 |
| 586 | 20240221 | 092700 | 7027780100 | 27000 | 27100 | 27100 | 26950 | 5542 |
| 587 | 20240221 | 092600 | 6878146450 | 27150 | 26950 | 27200 | 26950 | 7823 |
| 588 | 20240221 | 092500 | 6666500300 | 26950 | 26850 | 27000 | 26850 | 17577 |
| 589 | 20240221 | 092400 | 6193675850 | 26900 | 27000 | 27100 | 26850 | 20675 |
| 590 | 20240221 | 092300 | 5636057450 | 27000 | 27100 | 27150 | 27000 | 9632 |
| 591 | 20240221 | 092200 | 5375278200 | 27100 | 27200 | 27250 | 27050 | 15196 |
| 592 | 20240221 | 092100 | 4962984750 | 27200 | 27250 | 27300 | 27200 | 3287 |
| 593 | 20240221 | 092000 | 4873460650 | 27300 | 27250 | 27300 | 27200 | 4337 |
| 594 | 20240221 | 091900 | 4755285950 | 27250 | 27300 | 27350 | 27250 | 5627 |
| 595 | 20240221 | 091800 | 4601827500 | 27350 | 27350 | 27350 | 27300 | 7524 |
| 596 | 20240221 | 091700 | 4396216850 | 27350 | 27400 | 27450 | 27350 | 1833 |
| 597 | 20240221 | 091600 | 4345973200 | 27450 | 27450 | 27450 | 27300 | 6696 |
| 598 | 20240221 | 091500 | 4162676750 | 27450 | 27400 | 27500 | 27400 | 2387 |
| 599 | 20240221 | 091400 | 4097166300 | 27450 | 27450 | 27500 | 27400 | 2550 |
| 600 | 20240221 | 091300 | 4027205700 | 27450 | 27550 | 27550 | 27350 | 9083 |
| 601 | 20240221 | 091200 | 3777882800 | 27550 | 27650 | 27650 | 27550 | 4847 |
| 602 | 20240221 | 091100 | 3644188350 | 27600 | 27600 | 27650 | 27600 | 4502 |
| 603 | 20240221 | 091000 | 3519781850 | 27600 | 27700 | 27750 | 27600 | 7004 |
| 604 | 20240221 | 090900 | 3326124800 | 27700 | 27700 | 27750 | 27650 | 11170 |
| 605 | 20240221 | 090800 | 3016767800 | 27700 | 27550 | 27800 | 27550 | 28216 |
| 606 | 20240221 | 090700 | 2235582550 | 27550 | 27400 | 27550 | 27400 | 10183 |
| 607 | 20240221 | 090600 | 1955619450 | 27450 | 27300 | 27500 | 27300 | 6183 |
| 608 | 20240221 | 090500 | 1785875100 | 27400 | 27250 | 27400 | 27250 | 6287 |
| 609 | 20240221 | 090400 | 1614059600 | 27200 | 27200 | 27250 | 27100 | 7900 |
| 610 | 20240221 | 090300 | 1399358300 | 27100 | 27050 | 27200 | 27050 | 5393 |
| 611 | 20240221 | 090200 | 1253211050 | 27050 | 27300 | 27300 | 27050 | 7347 |
| 612 | 20240221 | 090100 | 1053373100 | 27300 | 27100 | 27350 | 27100 | 5464 |
| 613 | 20240221 | 090000 | 904402350 | 27250 | 27000 | 27250 | 26950 | 33389 |