31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 184600 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 3032 |
| 3 | 20240221 | 184500 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20240221 | 184400 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20240221 | 184300 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20240221 | 184200 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20240221 | 184100 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20240221 | 184000 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20240221 | 183900 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20240221 | 183800 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20240221 | 183700 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20240221 | 183600 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20240221 | 183500 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20240221 | 183400 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20240221 | 183300 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20240221 | 183200 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20240221 | 183100 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20240221 | 183000 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20240221 | 182900 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20240221 | 182800 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20240221 | 182700 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20240221 | 182600 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20240221 | 182500 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20240221 | 182400 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20240221 | 182300 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20240221 | 182200 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20240221 | 182100 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20240221 | 182000 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20240221 | 181900 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20240221 | 181800 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20240221 | 181700 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20240221 | 181600 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 3032 |
| 33 | 20240221 | 181500 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20240221 | 181400 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20240221 | 181300 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20240221 | 181200 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20240221 | 181100 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20240221 | 181000 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20240221 | 180900 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20240221 | 180800 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20240221 | 180700 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20240221 | 180600 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20240221 | 180500 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20240221 | 180400 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20240221 | 180300 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20240221 | 180200 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20240221 | 180100 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20240221 | 180000 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20240221 | 175900 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20240221 | 175800 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20240221 | 175700 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20240221 | 175600 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20240221 | 175500 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20240221 | 175400 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20240221 | 175300 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20240221 | 175200 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20240221 | 175100 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20240221 | 175000 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20240221 | 174900 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20240221 | 174800 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20240221 | 174700 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20240221 | 174600 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 3032 |
| 63 | 20240221 | 174500 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20240221 | 174400 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20240221 | 174300 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20240221 | 174200 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20240221 | 174100 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20240221 | 174000 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20240221 | 173900 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20240221 | 173800 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20240221 | 173700 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20240221 | 173600 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20240221 | 173500 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20240221 | 173400 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20240221 | 173300 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20240221 | 173200 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20240221 | 173100 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20240221 | 173000 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20240221 | 172900 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20240221 | 172800 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20240221 | 172700 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20240221 | 172600 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20240221 | 172500 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20240221 | 172400 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20240221 | 172300 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20240221 | 172200 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20240221 | 172100 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20240221 | 172000 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20240221 | 171900 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20240221 | 171800 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20240221 | 171700 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20240221 | 171600 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 3032 |
| 93 | 20240221 | 171500 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20240221 | 171400 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20240221 | 171300 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20240221 | 171200 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20240221 | 171100 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20240221 | 171000 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20240221 | 170900 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20240221 | 170800 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20240221 | 170700 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20240221 | 170600 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20240221 | 170500 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20240221 | 170400 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20240221 | 170300 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20240221 | 170200 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20240221 | 170100 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20240221 | 170000 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20240221 | 165900 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20240221 | 165800 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20240221 | 165700 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20240221 | 165600 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20240221 | 165500 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20240221 | 165400 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20240221 | 165300 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20240221 | 165200 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20240221 | 165100 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20240221 | 165000 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20240221 | 164900 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20240221 | 164800 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20240221 | 164700 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20240221 | 164600 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 3032 |
| 123 | 20240221 | 164500 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20240221 | 164400 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20240221 | 164300 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20240221 | 164200 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20240221 | 164100 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20240221 | 164000 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20240221 | 163900 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20240221 | 163800 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20240221 | 163700 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20240221 | 163600 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20240221 | 163500 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20240221 | 163400 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20240221 | 163300 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20240221 | 163200 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20240221 | 163100 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20240221 | 163000 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20240221 | 162900 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20240221 | 162800 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20240221 | 162700 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20240221 | 162600 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20240221 | 162500 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20240221 | 162400 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20240221 | 162300 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20240221 | 162200 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20240221 | 162100 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20240221 | 162000 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20240221 | 161900 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20240221 | 161800 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20240221 | 161700 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20240221 | 161600 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 3032 |
| 153 | 20240221 | 161500 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20240221 | 161400 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20240221 | 161300 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20240221 | 161200 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20240221 | 161100 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20240221 | 161000 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20240221 | 160900 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20240221 | 160800 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20240221 | 160700 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20240221 | 160600 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20240221 | 160500 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20240221 | 160400 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20240221 | 160300 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20240221 | 160200 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20240221 | 160100 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20240221 | 160000 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20240221 | 155900 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20240221 | 155800 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20240221 | 155700 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20240221 | 155600 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20240221 | 155500 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20240221 | 155400 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20240221 | 155300 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20240221 | 155200 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20240221 | 155100 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20240221 | 155000 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20240221 | 154900 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20240221 | 154800 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20240221 | 154700 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20240221 | 154600 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 3032 |
| 183 | 20240221 | 154500 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20240221 | 154400 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20240221 | 154300 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20240221 | 154200 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20240221 | 154100 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20240221 | 154000 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20240221 | 153900 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20240221 | 153800 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20240221 | 153700 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20240221 | 153600 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20240221 | 153500 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20240221 | 153400 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20240221 | 153300 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20240221 | 153200 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20240221 | 153100 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20240221 | 153000 | 3608876800 | 33650 | 33650 | 33650 | 33650 | 3032 |
| 199 | 20240221 | 152900 | 3506850000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 200 | 20240221 | 152800 | 3506850000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 201 | 20240221 | 152700 | 3506850000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 202 | 20240221 | 152600 | 3506850000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 203 | 20240221 | 152500 | 3506850000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 204 | 20240221 | 152400 | 3506850000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 205 | 20240221 | 152300 | 3506850000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 206 | 20240221 | 152200 | 3506850000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 207 | 20240221 | 152100 | 3506850000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 208 | 20240221 | 152000 | 3506850000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 209 | 20240221 | 151900 | 3506850000 | 33750 | 33750 | 33750 | 33700 | 574 |
| 210 | 20240221 | 151800 | 3487497200 | 33750 | 33700 | 33750 | 33700 | 60 |
| 211 | 20240221 | 151700 | 3485472250 | 33700 | 33700 | 33750 | 33700 | 20 |
| 212 | 20240221 | 151600 | 3484797950 | 33700 | 33750 | 33800 | 33700 | 464 |
| 213 | 20240221 | 151500 | 3469132750 | 33750 | 33800 | 33800 | 33750 | 216 |
| 214 | 20240221 | 151400 | 3461840000 | 33800 | 33750 | 33800 | 33700 | 417 |
| 215 | 20240221 | 151300 | 3447761450 | 33750 | 33750 | 33750 | 33700 | 728 |
| 216 | 20240221 | 151200 | 3423191650 | 33750 | 33750 | 33750 | 33700 | 72 |
| 217 | 20240221 | 151100 | 3420761750 | 33750 | 33700 | 33750 | 33700 | 251 |
| 218 | 20240221 | 151000 | 3412298950 | 33750 | 33700 | 33750 | 33700 | 65 |
| 219 | 20240221 | 150900 | 3410105250 | 33750 | 33750 | 33750 | 33700 | 56 |
| 220 | 20240221 | 150800 | 3408215850 | 33750 | 33700 | 33750 | 33700 | 97 |
| 221 | 20240221 | 150700 | 3404942400 | 33700 | 33750 | 33750 | 33700 | 47 |
| 222 | 20240221 | 150600 | 3403357500 | 33750 | 33700 | 33750 | 33650 | 701 |
| 223 | 20240221 | 150500 | 3379731950 | 33650 | 33700 | 33700 | 33650 | 4 |
| 224 | 20240221 | 150400 | 3379597200 | 33700 | 33650 | 33700 | 33650 | 53 |
| 225 | 20240221 | 150300 | 3377812650 | 33650 | 33650 | 33650 | 33650 | 1 |
| 226 | 20240221 | 150200 | 3377779000 | 33650 | 33700 | 33700 | 33650 | 19 |
| 227 | 20240221 | 150100 | 3377138750 | 33650 | 33650 | 33700 | 33650 | 33 |
| 228 | 20240221 | 150000 | 3376026800 | 33700 | 33650 | 33700 | 33650 | 121 |
| 229 | 20240221 | 145900 | 3371953200 | 33650 | 33650 | 33650 | 33650 | 5 |
| 230 | 20240221 | 145800 | 3371784950 | 33650 | 33650 | 33700 | 33650 | 37 |
| 231 | 20240221 | 145700 | 3370539150 | 33650 | 33650 | 33700 | 33650 | 245 |
| 232 | 20240221 | 145600 | 3362292500 | 33650 | 33700 | 33700 | 33650 | 81 |
| 233 | 20240221 | 145500 | 3359565550 | 33650 | 33700 | 33700 | 33650 | 98 |
| 234 | 20240221 | 145400 | 3356265750 | 33700 | 33650 | 33700 | 33650 | 517 |
| 235 | 20240221 | 145300 | 3338864750 | 33700 | 33700 | 33700 | 33650 | 126 |
| 236 | 20240221 | 145200 | 3334619250 | 33700 | 33700 | 33700 | 33650 | 44 |
| 237 | 20240221 | 145100 | 3333137500 | 33650 | 33650 | 33700 | 33650 | 13 |
| 238 | 20240221 | 145000 | 3332699500 | 33700 | 33750 | 33750 | 33700 | 675 |
| 239 | 20240221 | 144900 | 3309949650 | 33750 | 33750 | 33750 | 33750 | 2 |
| 240 | 20240221 | 144800 | 3309882150 | 33750 | 33750 | 33800 | 33750 | 85 |
| 241 | 20240221 | 144700 | 3307012100 | 33750 | 33700 | 33800 | 33700 | 242 |
| 242 | 20240221 | 144600 | 3298853000 | 33700 | 33800 | 33800 | 33700 | 20 |
| 243 | 20240221 | 144500 | 3298177200 | 33800 | 33700 | 33800 | 33700 | 1233 |
| 244 | 20240221 | 144400 | 3256565250 | 33700 | 33700 | 33700 | 33700 | 12 |
| 245 | 20240221 | 144300 | 3256160850 | 33700 | 33700 | 33750 | 33700 | 192 |
| 246 | 20240221 | 144200 | 3249687000 | 33750 | 33750 | 33750 | 33700 | 192 |
| 247 | 20240221 | 144100 | 3243209850 | 33750 | 33750 | 33750 | 33700 | 66 |
| 248 | 20240221 | 144000 | 3240984350 | 33700 | 33700 | 33750 | 33700 | 23 |
| 249 | 20240221 | 143900 | 3240208900 | 33750 | 33750 | 33750 | 33750 | 24 |
| 250 | 20240221 | 143800 | 3239398900 | 33750 | 33700 | 33750 | 33700 | 19 |
| 251 | 20240221 | 143700 | 3238757700 | 33750 | 33700 | 33750 | 33700 | 113 |
| 252 | 20240221 | 143600 | 3234948900 | 33750 | 33750 | 33750 | 33700 | 47 |
| 253 | 20240221 | 143500 | 3233363800 | 33750 | 33700 | 33750 | 33700 | 139 |
| 254 | 20240221 | 143400 | 3228678100 | 33700 | 33750 | 33750 | 33700 | 7 |
| 255 | 20240221 | 143300 | 3228442100 | 33750 | 33750 | 33750 | 33700 | 26 |
| 256 | 20240221 | 143200 | 3227564650 | 33750 | 33650 | 33750 | 33650 | 382 |
| 257 | 20240221 | 143100 | 3214689150 | 33650 | 33650 | 33700 | 33650 | 296 |
| 258 | 20240221 | 143000 | 3204725900 | 33650 | 33700 | 33700 | 33650 | 9 |
| 259 | 20240221 | 142900 | 3204422900 | 33700 | 33650 | 33700 | 33650 | 37 |
| 260 | 20240221 | 142800 | 3203176800 | 33700 | 33700 | 33700 | 33650 | 71 |
| 261 | 20240221 | 142700 | 3200786100 | 33650 | 33650 | 33700 | 33650 | 63 |
| 262 | 20240221 | 142600 | 3198664750 | 33700 | 33700 | 33700 | 33650 | 58 |
| 263 | 20240221 | 142500 | 3196711750 | 33650 | 33650 | 33700 | 33650 | 139 |
| 264 | 20240221 | 142400 | 3192029850 | 33700 | 33700 | 33750 | 33700 | 1855 |
| 265 | 20240221 | 142300 | 3129504850 | 33700 | 33700 | 33750 | 33700 | 40 |
| 266 | 20240221 | 142200 | 3128156700 | 33700 | 33750 | 33750 | 33700 | 87 |
| 267 | 20240221 | 142100 | 3125221850 | 33700 | 33700 | 33750 | 33700 | 130 |
| 268 | 20240221 | 142000 | 3120837650 | 33700 | 33700 | 33750 | 33700 | 327 |
| 269 | 20240221 | 141900 | 3109811700 | 33700 | 33750 | 33750 | 33700 | 93 |
| 270 | 20240221 | 141800 | 3106674700 | 33750 | 33750 | 33750 | 33700 | 138 |
| 271 | 20240221 | 141700 | 3102021600 | 33750 | 33750 | 33750 | 33700 | 78 |
| 272 | 20240221 | 141600 | 3099391050 | 33750 | 33700 | 33750 | 33700 | 61 |
| 273 | 20240221 | 141500 | 3097333750 | 33750 | 33750 | 33750 | 33700 | 113 |
| 274 | 20240221 | 141400 | 3093522300 | 33750 | 33750 | 33750 | 33700 | 50 |
| 275 | 20240221 | 141300 | 3091836250 | 33700 | 33750 | 33750 | 33700 | 176 |
| 276 | 20240221 | 141200 | 3085897000 | 33750 | 33750 | 33800 | 33750 | 53 |
| 277 | 20240221 | 141100 | 3084107200 | 33750 | 33750 | 33800 | 33700 | 107 |
| 278 | 20240221 | 141000 | 3080498450 | 33750 | 33750 | 33800 | 33750 | 70 |
| 279 | 20240221 | 140900 | 3078133850 | 33800 | 33750 | 33800 | 33750 | 98 |
| 280 | 20240221 | 140800 | 3074825700 | 33750 | 33800 | 33800 | 33750 | 57 |
| 281 | 20240221 | 140700 | 3072900200 | 33800 | 33750 | 33800 | 33750 | 19 |
| 282 | 20240221 | 140600 | 3072258050 | 33800 | 33750 | 33800 | 33750 | 73 |
| 283 | 20240221 | 140500 | 3069793650 | 33750 | 33750 | 33800 | 33750 | 55 |
| 284 | 20240221 | 140400 | 3067936100 | 33800 | 33700 | 33800 | 33700 | 347 |
| 285 | 20240221 | 140300 | 3056222500 | 33750 | 33750 | 33750 | 33700 | 112 |
| 286 | 20240221 | 140200 | 3052445400 | 33700 | 33750 | 33750 | 33700 | 26 |
| 287 | 20240221 | 140100 | 3051568100 | 33750 | 33750 | 33750 | 33750 | 27 |
| 288 | 20240221 | 140000 | 3050656850 | 33750 | 33750 | 33750 | 33700 | 125 |
| 289 | 20240221 | 135900 | 3046439550 | 33750 | 33750 | 33800 | 33750 | 22 |
| 290 | 20240221 | 135800 | 3045697000 | 33800 | 33750 | 33800 | 33750 | 146 |
| 291 | 20240221 | 135700 | 3040768400 | 33800 | 33800 | 33800 | 33700 | 93 |
| 292 | 20240221 | 135600 | 3037627900 | 33800 | 33750 | 33800 | 33750 | 94 |
| 293 | 20240221 | 135500 | 3034453300 | 33800 | 33800 | 33800 | 33800 | 34 |
| 294 | 20240221 | 135400 | 3033304100 | 33800 | 33800 | 33800 | 33800 | 0 |
| 295 | 20240221 | 135300 | 3033304100 | 33800 | 33800 | 33800 | 33750 | 136 |
| 296 | 20240221 | 135200 | 3028712300 | 33750 | 33800 | 33800 | 33750 | 60 |
| 297 | 20240221 | 135100 | 3026686700 | 33800 | 33800 | 33800 | 33750 | 592 |
| 298 | 20240221 | 135000 | 3006701350 | 33800 | 33800 | 33850 | 33750 | 315 |
| 299 | 20240221 | 134900 | 2996060500 | 33800 | 33800 | 33850 | 33800 | 118 |
| 300 | 20240221 | 134800 | 2992071300 | 33850 | 33850 | 33850 | 33800 | 107 |
| 301 | 20240221 | 134700 | 2988453200 | 33850 | 33850 | 33850 | 33800 | 65 |
| 302 | 20240221 | 134600 | 2986253050 | 33800 | 33850 | 33850 | 33800 | 23 |
| 303 | 20240221 | 134500 | 2985474700 | 33850 | 33800 | 33850 | 33800 | 81 |
| 304 | 20240221 | 134400 | 2982736400 | 33850 | 33850 | 33850 | 33800 | 62 |
| 305 | 20240221 | 134300 | 2980637900 | 33800 | 33800 | 33800 | 33800 | 3 |
| 306 | 20240221 | 134200 | 2980536500 | 33850 | 33850 | 33850 | 33800 | 40 |
| 307 | 20240221 | 134100 | 2979183950 | 33850 | 33850 | 33850 | 33850 | 57 |
| 308 | 20240221 | 134000 | 2977254500 | 33800 | 33800 | 33800 | 33800 | 4 |
| 309 | 20240221 | 133900 | 2977119300 | 33850 | 33850 | 33850 | 33850 | 37 |
| 310 | 20240221 | 133800 | 2975866850 | 33850 | 33800 | 33850 | 33800 | 303 |
| 311 | 20240221 | 133700 | 2965623300 | 33800 | 33800 | 33800 | 33800 | 3 |
| 312 | 20240221 | 133600 | 2965521900 | 33850 | 33850 | 33850 | 33850 | 22 |
| 313 | 20240221 | 133500 | 2964777200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 314 | 20240221 | 133400 | 2964777200 | 33850 | 33850 | 33850 | 33850 | 16 |
| 315 | 20240221 | 133300 | 2964235600 | 33850 | 33800 | 33850 | 33800 | 89 |
| 316 | 20240221 | 133200 | 2961223700 | 33850 | 33850 | 33850 | 33800 | 1068 |
| 317 | 20240221 | 133100 | 2925122900 | 33850 | 33750 | 33850 | 33750 | 589 |
| 318 | 20240221 | 133000 | 2905213450 | 33750 | 33800 | 33800 | 33750 | 16 |
| 319 | 20240221 | 132900 | 2904672800 | 33800 | 33800 | 33800 | 33800 | 32 |
| 320 | 20240221 | 132800 | 2903591200 | 33800 | 33800 | 33800 | 33800 | 95 |
| 321 | 20240221 | 132700 | 2900380200 | 33800 | 33800 | 33800 | 33750 | 82 |
| 322 | 20240221 | 132600 | 2897608850 | 33800 | 33800 | 33800 | 33800 | 9 |
| 323 | 20240221 | 132500 | 2897304650 | 33750 | 33800 | 33800 | 33750 | 70 |
| 324 | 20240221 | 132400 | 2894941000 | 33800 | 33750 | 33800 | 33750 | 1443 |
| 325 | 20240221 | 132300 | 2846238250 | 33800 | 33800 | 33800 | 33800 | 2 |
| 326 | 20240221 | 132200 | 2846170650 | 33800 | 33750 | 33800 | 33750 | 83 |
| 327 | 20240221 | 132100 | 2843366650 | 33800 | 33750 | 33800 | 33750 | 191 |
| 328 | 20240221 | 132000 | 2836916800 | 33800 | 33800 | 33800 | 33800 | 19 |
| 329 | 20240221 | 131900 | 2836274600 | 33800 | 33800 | 33800 | 33750 | 55 |
| 330 | 20240221 | 131800 | 2834417050 | 33800 | 33800 | 33800 | 33800 | 68 |
| 331 | 20240221 | 131700 | 2832118650 | 33800 | 33800 | 33800 | 33750 | 231 |
| 332 | 20240221 | 131600 | 2824315800 | 33800 | 33850 | 33850 | 33750 | 144 |
| 333 | 20240221 | 131500 | 2819449900 | 33800 | 33800 | 33800 | 33800 | 148 |
| 334 | 20240221 | 131400 | 2814447500 | 33850 | 33850 | 33850 | 33800 | 112 |
| 335 | 20240221 | 131300 | 2810660200 | 33850 | 33850 | 33850 | 33850 | 10 |
| 336 | 20240221 | 131200 | 2810321700 | 33850 | 33850 | 33850 | 33800 | 206 |
| 337 | 20240221 | 131100 | 2803356100 | 33850 | 33850 | 33850 | 33800 | 70 |
| 338 | 20240221 | 131000 | 2800986700 | 33850 | 33850 | 33850 | 33800 | 124 |
| 339 | 20240221 | 130900 | 2796789800 | 33800 | 33800 | 33800 | 33800 | 158 |
| 340 | 20240221 | 130800 | 2791449400 | 33800 | 33850 | 33850 | 33750 | 42 |
| 341 | 20240221 | 130700 | 2790029850 | 33800 | 33850 | 33850 | 33750 | 97 |
| 342 | 20240221 | 130600 | 2786751750 | 33850 | 33800 | 33850 | 33800 | 87 |
| 343 | 20240221 | 130500 | 2783810200 | 33800 | 33750 | 33800 | 33750 | 160 |
| 344 | 20240221 | 130400 | 2778402350 | 33800 | 33800 | 33800 | 33800 | 71 |
| 345 | 20240221 | 130300 | 2776002550 | 33800 | 33800 | 33800 | 33800 | 79 |
| 346 | 20240221 | 130200 | 2773332350 | 33800 | 33750 | 33800 | 33750 | 168 |
| 347 | 20240221 | 130100 | 2767657050 | 33750 | 33750 | 33750 | 33700 | 131 |
| 348 | 20240221 | 130000 | 2763236350 | 33750 | 33750 | 33750 | 33750 | 337 |
| 349 | 20240221 | 125900 | 2751862600 | 33750 | 33750 | 33750 | 33750 | 68 |
| 350 | 20240221 | 125800 | 2749567600 | 33700 | 33750 | 33750 | 33700 | 31 |
| 351 | 20240221 | 125700 | 2748521500 | 33750 | 33750 | 33750 | 33750 | 65 |
| 352 | 20240221 | 125600 | 2746327750 | 33750 | 33750 | 33750 | 33750 | 37 |
| 353 | 20240221 | 125500 | 2745079000 | 33750 | 33750 | 33750 | 33700 | 66 |
| 354 | 20240221 | 125400 | 2742853150 | 33750 | 33750 | 33750 | 33700 | 140 |
| 355 | 20240221 | 125300 | 2738133150 | 33750 | 33700 | 33750 | 33700 | 565 |
| 356 | 20240221 | 125200 | 2719092450 | 33650 | 33700 | 33700 | 33650 | 49 |
| 357 | 20240221 | 125100 | 2717442700 | 33650 | 33700 | 33700 | 33650 | 249 |
| 358 | 20240221 | 125000 | 2709061400 | 33700 | 33700 | 33700 | 33700 | 45 |
| 359 | 20240221 | 124900 | 2707544900 | 33700 | 33650 | 33700 | 33650 | 69 |
| 360 | 20240221 | 124800 | 2705221200 | 33700 | 33700 | 33700 | 33700 | 47 |
| 361 | 20240221 | 124700 | 2703637300 | 33700 | 33700 | 33700 | 33700 | 57 |
| 362 | 20240221 | 124600 | 2701716400 | 33700 | 33700 | 33700 | 33650 | 109 |
| 363 | 20240221 | 124500 | 2698045650 | 33700 | 33700 | 33700 | 33650 | 39 |
| 364 | 20240221 | 124400 | 2696731850 | 33700 | 33700 | 33700 | 33650 | 104 |
| 365 | 20240221 | 124300 | 2693229500 | 33650 | 33700 | 33700 | 33650 | 48 |
| 366 | 20240221 | 124200 | 2691613400 | 33700 | 33700 | 33700 | 33650 | 69 |
| 367 | 20240221 | 124100 | 2689288300 | 33700 | 33700 | 33700 | 33700 | 35 |
| 368 | 20240221 | 124000 | 2688108800 | 33700 | 33700 | 33700 | 33650 | 58 |
| 369 | 20240221 | 123900 | 2686154300 | 33700 | 33700 | 33700 | 33650 | 42 |
| 370 | 20240221 | 123800 | 2684739050 | 33700 | 33700 | 33700 | 33700 | 37 |
| 371 | 20240221 | 123700 | 2683492150 | 33650 | 33700 | 33700 | 33650 | 652 |
| 372 | 20240221 | 123600 | 2661544750 | 33700 | 33700 | 33700 | 33650 | 23 |
| 373 | 20240221 | 123500 | 2660769800 | 33700 | 33700 | 33700 | 33700 | 98 |
| 374 | 20240221 | 123400 | 2657467200 | 33700 | 33700 | 33700 | 33700 | 18 |
| 375 | 20240221 | 123300 | 2656860600 | 33650 | 33650 | 33700 | 33650 | 77 |
| 376 | 20240221 | 123200 | 2654268350 | 33650 | 33650 | 33700 | 33650 | 194 |
| 377 | 20240221 | 123100 | 2647738600 | 33650 | 33650 | 33700 | 33600 | 230 |
| 378 | 20240221 | 123000 | 2639998700 | 33650 | 33600 | 33650 | 33600 | 227 |
| 379 | 20240221 | 122900 | 2632360400 | 33600 | 33650 | 33700 | 33600 | 445 |
| 380 | 20240221 | 122800 | 2617385750 | 33650 | 33650 | 33650 | 33650 | 226 |
| 381 | 20240221 | 122700 | 2609780850 | 33650 | 33650 | 33650 | 33650 | 31 |
| 382 | 20240221 | 122600 | 2608737700 | 33600 | 33600 | 33600 | 33600 | 2 |
| 383 | 20240221 | 122500 | 2608670500 | 33650 | 33650 | 33650 | 33650 | 276 |
| 384 | 20240221 | 122400 | 2599383100 | 33650 | 33650 | 33650 | 33650 | 34 |
| 385 | 20240221 | 122300 | 2598239000 | 33650 | 33650 | 33650 | 33600 | 25 |
| 386 | 20240221 | 122200 | 2597397900 | 33650 | 33650 | 33650 | 33650 | 28 |
| 387 | 20240221 | 122100 | 2596455700 | 33650 | 33650 | 33650 | 33650 | 23 |
| 388 | 20240221 | 122000 | 2595681750 | 33650 | 33650 | 33650 | 33600 | 32 |
| 389 | 20240221 | 121900 | 2594605150 | 33650 | 33650 | 33700 | 33650 | 822 |
| 390 | 20240221 | 121800 | 2566944200 | 33650 | 33650 | 33650 | 33650 | 120 |
| 391 | 20240221 | 121700 | 2562906200 | 33650 | 33650 | 33650 | 33600 | 66 |
| 392 | 20240221 | 121600 | 2560688300 | 33650 | 33600 | 33650 | 33600 | 313 |
| 393 | 20240221 | 121500 | 2550168350 | 33650 | 33650 | 33650 | 33600 | 16 |
| 394 | 20240221 | 121400 | 2549630200 | 33650 | 33600 | 33650 | 33600 | 401 |
| 395 | 20240221 | 121300 | 2536139600 | 33650 | 33650 | 33650 | 33650 | 33 |
| 396 | 20240221 | 121200 | 2535029150 | 33650 | 33650 | 33650 | 33650 | 67 |
| 397 | 20240221 | 121100 | 2532774600 | 33650 | 33600 | 33650 | 33600 | 102 |
| 398 | 20240221 | 121000 | 2529345200 | 33600 | 33600 | 33600 | 33600 | 3 |
| 399 | 20240221 | 120900 | 2529244400 | 33600 | 33650 | 33650 | 33600 | 55 |
| 400 | 20240221 | 120800 | 2527393850 | 33650 | 33700 | 33700 | 33650 | 1984 |
| 401 | 20240221 | 120700 | 2460631600 | 33700 | 33700 | 33700 | 33650 | 54 |
| 402 | 20240221 | 120600 | 2458811950 | 33700 | 33700 | 33700 | 33700 | 75 |
| 403 | 20240221 | 120500 | 2456284450 | 33650 | 33700 | 33700 | 33650 | 61 |
| 404 | 20240221 | 120400 | 2454230200 | 33650 | 33700 | 33700 | 33650 | 540 |
| 405 | 20240221 | 120300 | 2436056950 | 33700 | 33700 | 33700 | 33700 | 73 |
| 406 | 20240221 | 120200 | 2433596850 | 33700 | 33700 | 33700 | 33700 | 83 |
| 407 | 20240221 | 120100 | 2430799750 | 33650 | 33700 | 33700 | 33650 | 244 |
| 408 | 20240221 | 120000 | 2422588750 | 33700 | 33650 | 33700 | 33650 | 179 |
| 409 | 20240221 | 115900 | 2416556700 | 33650 | 33650 | 33650 | 33650 | 28 |
| 410 | 20240221 | 115800 | 2415614500 | 33650 | 33700 | 33700 | 33650 | 51 |
| 411 | 20240221 | 115700 | 2413896150 | 33700 | 33700 | 33700 | 33650 | 334 |
| 412 | 20240221 | 115600 | 2402642750 | 33700 | 33750 | 33750 | 33700 | 573 |
| 413 | 20240221 | 115500 | 2383330150 | 33700 | 33700 | 33700 | 33700 | 5 |
| 414 | 20240221 | 115400 | 2383161650 | 33700 | 33750 | 33750 | 33700 | 30 |
| 415 | 20240221 | 115300 | 2382149350 | 33700 | 33700 | 33700 | 33700 | 106 |
| 416 | 20240221 | 115200 | 2378577150 | 33700 | 33750 | 33750 | 33700 | 59 |
| 417 | 20240221 | 115100 | 2376586150 | 33700 | 33700 | 33700 | 33700 | 8 |
| 418 | 20240221 | 115000 | 2376316550 | 33700 | 33750 | 33750 | 33700 | 72 |
| 419 | 20240221 | 114900 | 2373888650 | 33750 | 33700 | 33750 | 33700 | 23 |
| 420 | 20240221 | 114800 | 2373112650 | 33700 | 33700 | 33700 | 33700 | 2 |
| 421 | 20240221 | 114700 | 2373045250 | 33700 | 33750 | 33750 | 33700 | 31 |
| 422 | 20240221 | 114600 | 2371999300 | 33700 | 33750 | 33750 | 33700 | 25 |
| 423 | 20240221 | 114500 | 2371155800 | 33750 | 33700 | 33750 | 33700 | 33 |
| 424 | 20240221 | 114400 | 2370042450 | 33700 | 33650 | 33700 | 33650 | 294 |
| 425 | 20240221 | 114300 | 2360134850 | 33700 | 33650 | 33700 | 33650 | 33 |
| 426 | 20240221 | 114200 | 2359022950 | 33650 | 33650 | 33650 | 33650 | 51 |
| 427 | 20240221 | 114100 | 2357306800 | 33650 | 33700 | 33700 | 33650 | 71 |
| 428 | 20240221 | 114000 | 2354914300 | 33650 | 33700 | 33700 | 33650 | 86 |
| 429 | 20240221 | 113900 | 2352017200 | 33700 | 33700 | 33700 | 33700 | 40 |
| 430 | 20240221 | 113800 | 2350669200 | 33650 | 33700 | 33700 | 33650 | 148 |
| 431 | 20240221 | 113700 | 2345681800 | 33700 | 33700 | 33700 | 33700 | 5 |
| 432 | 20240221 | 113600 | 2345513300 | 33750 | 33750 | 33750 | 33750 | 19 |
| 433 | 20240221 | 113500 | 2344872050 | 33700 | 33700 | 33700 | 33700 | 85 |
| 434 | 20240221 | 113400 | 2342007550 | 33700 | 33650 | 33700 | 33650 | 132 |
| 435 | 20240221 | 113300 | 2337564650 | 33650 | 33700 | 33700 | 33650 | 26 |
| 436 | 20240221 | 113200 | 2336689150 | 33700 | 33700 | 33700 | 33650 | 54 |
| 437 | 20240221 | 113100 | 2334869550 | 33700 | 33700 | 33700 | 33650 | 249 |
| 438 | 20240221 | 113000 | 2326478500 | 33700 | 33700 | 33750 | 33700 | 168 |
| 439 | 20240221 | 112900 | 2320815300 | 33700 | 33750 | 33750 | 33700 | 36 |
| 440 | 20240221 | 112800 | 2319600650 | 33700 | 33750 | 33750 | 33700 | 49 |
| 441 | 20240221 | 112700 | 2317948450 | 33700 | 33700 | 33700 | 33700 | 533 |
| 442 | 20240221 | 112600 | 2299986350 | 33700 | 33700 | 33700 | 33700 | 9 |
| 443 | 20240221 | 112500 | 2299683050 | 33750 | 33700 | 33750 | 33700 | 105 |
| 444 | 20240221 | 112400 | 2296143000 | 33750 | 33700 | 33750 | 33700 | 87 |
| 445 | 20240221 | 112300 | 2293210300 | 33700 | 33700 | 33750 | 33700 | 37 |
| 446 | 20240221 | 112200 | 2291962450 | 33700 | 33700 | 33700 | 33700 | 14 |
| 447 | 20240221 | 112100 | 2291490650 | 33700 | 33700 | 33750 | 33700 | 76 |
| 448 | 20240221 | 112000 | 2288927750 | 33700 | 33750 | 33750 | 33700 | 102 |
| 449 | 20240221 | 111900 | 2285486150 | 33750 | 33700 | 33750 | 33700 | 57 |
| 450 | 20240221 | 111800 | 2283563050 | 33700 | 33700 | 33700 | 33700 | 595 |
| 451 | 20240221 | 111700 | 2263511550 | 33750 | 33750 | 33750 | 33700 | 86 |
| 452 | 20240221 | 111600 | 2260609250 | 33750 | 33750 | 33750 | 33700 | 593 |
| 453 | 20240221 | 111500 | 2240596100 | 33800 | 33800 | 33800 | 33750 | 99 |
| 454 | 20240221 | 111400 | 2237252250 | 33750 | 33800 | 33800 | 33750 | 200 |
| 455 | 20240221 | 111300 | 2230500100 | 33750 | 33750 | 33800 | 33750 | 70 |
| 456 | 20240221 | 111200 | 2228135450 | 33750 | 33750 | 33800 | 33750 | 88 |
| 457 | 20240221 | 111100 | 2225163300 | 33750 | 33800 | 33800 | 33750 | 19 |
| 458 | 20240221 | 111000 | 2224521300 | 33750 | 33750 | 33800 | 33750 | 142 |
| 459 | 20240221 | 110900 | 2219724150 | 33750 | 33750 | 33750 | 33750 | 54 |
| 460 | 20240221 | 110800 | 2217901650 | 33750 | 33800 | 33800 | 33750 | 497 |
| 461 | 20240221 | 110700 | 2201103800 | 33800 | 33800 | 33800 | 33800 | 69 |
| 462 | 20240221 | 110600 | 2198771600 | 33800 | 33750 | 33850 | 33750 | 550 |
| 463 | 20240221 | 110500 | 2180201100 | 33750 | 33800 | 33800 | 33750 | 52 |
| 464 | 20240221 | 110400 | 2178445150 | 33800 | 33800 | 33800 | 33750 | 51 |
| 465 | 20240221 | 110300 | 2176722300 | 33750 | 33750 | 33750 | 33750 | 69 |
| 466 | 20240221 | 110200 | 2174393550 | 33750 | 33800 | 33800 | 33750 | 30 |
| 467 | 20240221 | 110100 | 2173379600 | 33800 | 33750 | 33800 | 33750 | 34 |
| 468 | 20240221 | 110000 | 2172231000 | 33750 | 33850 | 33850 | 33750 | 150 |
| 469 | 20240221 | 105900 | 2167163650 | 33800 | 33800 | 33850 | 33800 | 597 |
| 470 | 20240221 | 105800 | 2146983600 | 33800 | 33800 | 33850 | 33800 | 34 |
| 471 | 20240221 | 105700 | 2145833900 | 33850 | 33800 | 33850 | 33750 | 450 |
| 472 | 20240221 | 105600 | 2130611050 | 33750 | 33750 | 33800 | 33750 | 74 |
| 473 | 20240221 | 105500 | 2128111800 | 33750 | 33800 | 33800 | 33750 | 30 |
| 474 | 20240221 | 105400 | 2127097850 | 33750 | 33800 | 33800 | 33750 | 474 |
| 475 | 20240221 | 105300 | 2111077500 | 33800 | 33850 | 33900 | 33700 | 9868 |
| 476 | 20240221 | 105200 | 1778065100 | 33850 | 33950 | 33950 | 33850 | 154 |
| 477 | 20240221 | 105100 | 1772845250 | 33900 | 33900 | 33900 | 33900 | 179 |
| 478 | 20240221 | 105000 | 1766777150 | 33950 | 33900 | 33950 | 33900 | 33 |
| 479 | 20240221 | 104900 | 1765657100 | 33950 | 33900 | 33950 | 33900 | 33 |
| 480 | 20240221 | 104800 | 1764537450 | 33900 | 33900 | 33950 | 33900 | 76 |
| 481 | 20240221 | 104700 | 1761959900 | 33850 | 33900 | 33950 | 33850 | 187 |
| 482 | 20240221 | 104600 | 1755621600 | 33950 | 33900 | 33950 | 33900 | 51 |
| 483 | 20240221 | 104500 | 1753891050 | 33900 | 33850 | 33950 | 33850 | 708 |
| 484 | 20240221 | 104400 | 1729886300 | 33850 | 33850 | 33900 | 33850 | 193 |
| 485 | 20240221 | 104300 | 1723349550 | 33850 | 33900 | 33900 | 33850 | 25 |
| 486 | 20240221 | 104200 | 1722502800 | 33850 | 33900 | 33900 | 33850 | 97 |
| 487 | 20240221 | 104100 | 1719217850 | 33900 | 33800 | 33900 | 33750 | 2098 |
| 488 | 20240221 | 104000 | 1648197800 | 33800 | 33800 | 33800 | 33750 | 241 |
| 489 | 20240221 | 103900 | 1640052900 | 33750 | 33800 | 33800 | 33750 | 53 |
| 490 | 20240221 | 103800 | 1638263150 | 33750 | 33800 | 33800 | 33750 | 187 |
| 491 | 20240221 | 103700 | 1631943300 | 33800 | 33750 | 33800 | 33750 | 70 |
| 492 | 20240221 | 103600 | 1629578050 | 33750 | 33750 | 33800 | 33750 | 184 |
| 493 | 20240221 | 103500 | 1623364250 | 33800 | 33750 | 33800 | 33750 | 265 |
| 494 | 20240221 | 103400 | 1614411100 | 33750 | 33750 | 33850 | 33750 | 93 |
| 495 | 20240221 | 103300 | 1611269800 | 33750 | 33750 | 33800 | 33750 | 86 |
| 496 | 20240221 | 103200 | 1608364150 | 33750 | 33800 | 33850 | 33750 | 1653 |
| 497 | 20240221 | 103100 | 1552491900 | 33800 | 33800 | 33850 | 33800 | 454 |
| 498 | 20240221 | 103000 | 1537145700 | 33800 | 33850 | 33850 | 33800 | 188 |
| 499 | 20240221 | 102900 | 1530782200 | 33850 | 33800 | 33900 | 33800 | 267 |
| 500 | 20240221 | 102800 | 1521740450 | 33850 | 33850 | 33850 | 33800 | 98 |
| 501 | 20240221 | 102700 | 1518424550 | 33800 | 33850 | 33900 | 33800 | 179 |
| 502 | 20240221 | 102600 | 1512365900 | 33900 | 33850 | 33900 | 33800 | 937 |
| 503 | 20240221 | 102500 | 1480647200 | 33900 | 33800 | 33900 | 33800 | 298 |
| 504 | 20240221 | 102400 | 1470561550 | 33800 | 33750 | 33800 | 33750 | 40 |
| 505 | 20240221 | 102300 | 1469211350 | 33750 | 33800 | 33850 | 33750 | 47 |
| 506 | 20240221 | 102200 | 1467622350 | 33750 | 33800 | 33850 | 33750 | 176 |
| 507 | 20240221 | 102100 | 1461673050 | 33800 | 33750 | 33850 | 33750 | 193 |
| 508 | 20240221 | 102000 | 1455149300 | 33800 | 33800 | 33850 | 33750 | 489 |
| 509 | 20240221 | 101900 | 1438619750 | 33800 | 33800 | 33850 | 33800 | 70 |
| 510 | 20240221 | 101800 | 1436252150 | 33800 | 33850 | 33850 | 33800 | 236 |
| 511 | 20240221 | 101700 | 1428272900 | 33800 | 33900 | 33900 | 33800 | 216 |
| 512 | 20240221 | 101600 | 1420969550 | 33900 | 33850 | 33900 | 33850 | 165 |
| 513 | 20240221 | 101500 | 1415382300 | 33850 | 33800 | 33850 | 33800 | 33 |
| 514 | 20240221 | 101400 | 1414265700 | 33800 | 33800 | 33800 | 33800 | 52 |
| 515 | 20240221 | 101300 | 1412508100 | 33850 | 33850 | 33850 | 33800 | 63 |
| 516 | 20240221 | 101200 | 1410375900 | 33800 | 33850 | 33900 | 33800 | 151 |
| 517 | 20240221 | 101100 | 1405264900 | 33900 | 33850 | 33900 | 33850 | 91 |
| 518 | 20240221 | 101000 | 1402180300 | 33900 | 33850 | 33900 | 33850 | 149 |
| 519 | 20240221 | 100900 | 1397135350 | 33850 | 33800 | 33850 | 33800 | 373 |
| 520 | 20240221 | 100800 | 1384509750 | 33800 | 33800 | 33800 | 33800 | 97 |
| 521 | 20240221 | 100700 | 1381231150 | 33800 | 33800 | 33850 | 33750 | 275 |
| 522 | 20240221 | 100600 | 1371935150 | 33750 | 33800 | 33800 | 33750 | 16 |
| 523 | 20240221 | 100500 | 1371394900 | 33800 | 33850 | 33850 | 33800 | 89 |
| 524 | 20240221 | 100400 | 1368384250 | 33800 | 33800 | 33800 | 33800 | 322 |
| 525 | 20240221 | 100300 | 1357500650 | 33800 | 33800 | 33850 | 33800 | 69 |
| 526 | 20240221 | 100200 | 1355167400 | 33800 | 33750 | 33850 | 33750 | 255 |
| 527 | 20240221 | 100100 | 1346548850 | 33750 | 33750 | 33750 | 33750 | 41 |
| 528 | 20240221 | 100000 | 1345165100 | 33800 | 33850 | 33850 | 33750 | 908 |
| 529 | 20240221 | 095900 | 1314473600 | 33850 | 33850 | 33850 | 33850 | 80 |
| 530 | 20240221 | 095800 | 1311765600 | 33900 | 33850 | 33900 | 33800 | 570 |
| 531 | 20240221 | 095700 | 1292469900 | 33850 | 33850 | 33850 | 33850 | 29 |
| 532 | 20240221 | 095600 | 1291488250 | 33800 | 33850 | 33850 | 33800 | 78 |
| 533 | 20240221 | 095500 | 1288848400 | 33850 | 33800 | 33850 | 33800 | 50 |
| 534 | 20240221 | 095400 | 1287156400 | 33800 | 33800 | 33850 | 33800 | 73 |
| 535 | 20240221 | 095300 | 1284686200 | 33800 | 33800 | 33800 | 33800 | 74 |
| 536 | 20240221 | 095200 | 1282185000 | 33800 | 33800 | 33800 | 33750 | 188 |
| 537 | 20240221 | 095100 | 1275830950 | 33800 | 33750 | 33800 | 33750 | 66 |
| 538 | 20240221 | 095000 | 1273602250 | 33750 | 33800 | 33800 | 33750 | 72 |
| 539 | 20240221 | 094900 | 1271169050 | 33800 | 33800 | 33800 | 33750 | 870 |
| 540 | 20240221 | 094800 | 1241797550 | 33800 | 33850 | 33850 | 33750 | 95 |
| 541 | 20240221 | 094700 | 1238587050 | 33850 | 33850 | 33850 | 33800 | 636 |
| 542 | 20240221 | 094600 | 1217089100 | 33850 | 33850 | 33900 | 33850 | 177 |
| 543 | 20240221 | 094500 | 1211096750 | 33850 | 33900 | 33900 | 33850 | 197 |
| 544 | 20240221 | 094400 | 1204423450 | 33900 | 33900 | 33900 | 33900 | 163 |
| 545 | 20240221 | 094300 | 1198897750 | 33950 | 33850 | 33950 | 33850 | 393 |
| 546 | 20240221 | 094200 | 1185587950 | 33900 | 33850 | 33900 | 33850 | 493 |
| 547 | 20240221 | 094100 | 1168893800 | 33750 | 33800 | 33950 | 33750 | 1216 |
| 548 | 20240221 | 094000 | 1127769900 | 33800 | 33850 | 33850 | 33800 | 1387 |
| 549 | 20240221 | 093900 | 1080830400 | 33900 | 33950 | 33950 | 33900 | 394 |
| 550 | 20240221 | 093800 | 1067471600 | 33950 | 34000 | 34000 | 33900 | 1526 |
| 551 | 20240221 | 093700 | 1015631800 | 33950 | 33950 | 34000 | 33950 | 267 |
| 552 | 20240221 | 093600 | 1006566600 | 34000 | 34000 | 34000 | 33950 | 259 |
| 553 | 20240221 | 093500 | 997768700 | 34000 | 34000 | 34000 | 33950 | 551 |
| 554 | 20240221 | 093400 | 979041950 | 34000 | 34000 | 34000 | 33950 | 235 |
| 555 | 20240221 | 093300 | 971060300 | 34000 | 33950 | 34000 | 33950 | 5 |
| 556 | 20240221 | 093200 | 970890400 | 34000 | 34150 | 34150 | 34000 | 1746 |
| 557 | 20240221 | 093100 | 911400500 | 34150 | 34150 | 34150 | 34100 | 365 |
| 558 | 20240221 | 093000 | 898951000 | 34150 | 34150 | 34150 | 34150 | 186 |
| 559 | 20240221 | 092900 | 892599100 | 34150 | 34200 | 34200 | 34150 | 1190 |
| 560 | 20240221 | 092800 | 851959950 | 34150 | 34150 | 34200 | 34150 | 336 |
| 561 | 20240221 | 092700 | 840481600 | 34200 | 34200 | 34250 | 34200 | 402 |
| 562 | 20240221 | 092600 | 826726500 | 34200 | 34250 | 34250 | 34200 | 1713 |
| 563 | 20240221 | 092500 | 768106450 | 34250 | 34200 | 34300 | 34200 | 1134 |
| 564 | 20240221 | 092400 | 729292100 | 34200 | 34250 | 34250 | 34150 | 1119 |
| 565 | 20240221 | 092300 | 691020400 | 34250 | 34200 | 34300 | 34200 | 318 |
| 566 | 20240221 | 092200 | 680128350 | 34200 | 34200 | 34300 | 34200 | 238 |
| 567 | 20240221 | 092100 | 671976200 | 34150 | 34300 | 34300 | 34150 | 230 |
| 568 | 20240221 | 092000 | 664106850 | 34300 | 34400 | 34400 | 34300 | 411 |
| 569 | 20240221 | 091900 | 650004750 | 34400 | 34400 | 34450 | 34350 | 1635 |
| 570 | 20240221 | 091800 | 593765000 | 34350 | 34350 | 34400 | 34300 | 415 |
| 571 | 20240221 | 091700 | 579502850 | 34350 | 34400 | 34400 | 34350 | 560 |
| 572 | 20240221 | 091600 | 560241350 | 34400 | 34300 | 34400 | 34300 | 746 |
| 573 | 20240221 | 091500 | 534604400 | 34300 | 34350 | 34350 | 34300 | 442 |
| 574 | 20240221 | 091400 | 519428550 | 34400 | 34250 | 34400 | 34200 | 1964 |
| 575 | 20240221 | 091300 | 452037250 | 34250 | 34200 | 34300 | 34200 | 567 |
| 576 | 20240221 | 091200 | 432618950 | 34200 | 34100 | 34250 | 34100 | 451 |
| 577 | 20240221 | 091100 | 417204750 | 34150 | 34150 | 34250 | 34150 | 827 |
| 578 | 20240221 | 091000 | 388961900 | 34200 | 34200 | 34250 | 34200 | 264 |
| 579 | 20240221 | 090900 | 379928900 | 34200 | 34300 | 34300 | 34200 | 793 |
| 580 | 20240221 | 090800 | 352767550 | 34300 | 34200 | 34300 | 34200 | 2157 |
| 581 | 20240221 | 090700 | 278903250 | 34150 | 34100 | 34200 | 34050 | 2180 |
| 582 | 20240221 | 090600 | 204485350 | 34050 | 34050 | 34100 | 34000 | 792 |
| 583 | 20240221 | 090500 | 177515650 | 34050 | 34000 | 34050 | 33950 | 872 |
| 584 | 20240221 | 090400 | 147883500 | 34000 | 33850 | 34000 | 33800 | 1316 |
| 585 | 20240221 | 090300 | 103233800 | 33800 | 33700 | 33850 | 33700 | 384 |
| 586 | 20240221 | 090200 | 90254500 | 33700 | 33800 | 33800 | 33700 | 221 |
| 587 | 20240221 | 090100 | 82798250 | 33800 | 33800 | 33800 | 33750 | 268 |
| 588 | 20240221 | 090000 | 73750650 | 33800 | 33900 | 33900 | 33750 | 1468 |