34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 192700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 8856 |
| 3 | 20240222 | 192600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20240222 | 192500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20240222 | 192400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20240222 | 192300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20240222 | 192200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20240222 | 192100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20240222 | 192000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20240222 | 191900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20240222 | 191800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20240222 | 191700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20240222 | 191600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20240222 | 191500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20240222 | 191400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20240222 | 191300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20240222 | 191200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20240222 | 191100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20240222 | 191000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20240222 | 190900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20240222 | 190800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20240222 | 190700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20240222 | 190600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20240222 | 190500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20240222 | 190400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20240222 | 190300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20240222 | 190200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20240222 | 190100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20240222 | 190000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20240222 | 185900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20240222 | 185800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20240222 | 185700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 8856 |
| 33 | 20240222 | 185600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20240222 | 185500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20240222 | 185400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20240222 | 185300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20240222 | 185200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20240222 | 185100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20240222 | 185000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20240222 | 184900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20240222 | 184800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20240222 | 184700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20240222 | 184600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20240222 | 184500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20240222 | 184400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20240222 | 184300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20240222 | 184200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20240222 | 184100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20240222 | 184000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20240222 | 183900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20240222 | 183800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20240222 | 183700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20240222 | 183600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20240222 | 183500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20240222 | 183400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20240222 | 183300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20240222 | 183200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20240222 | 183100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20240222 | 183000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20240222 | 182900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20240222 | 182800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20240222 | 182700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 8856 |
| 63 | 20240222 | 182600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20240222 | 182500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20240222 | 182400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20240222 | 182300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20240222 | 182200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20240222 | 182100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20240222 | 182000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20240222 | 181900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20240222 | 181800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20240222 | 181700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20240222 | 181600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20240222 | 181500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20240222 | 181400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20240222 | 181300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20240222 | 181200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20240222 | 181100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20240222 | 181000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20240222 | 180900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20240222 | 180800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20240222 | 180700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20240222 | 180600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20240222 | 180500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20240222 | 180400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20240222 | 180300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20240222 | 180200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20240222 | 180100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20240222 | 180000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20240222 | 175900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20240222 | 175800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20240222 | 175700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 8856 |
| 93 | 20240222 | 175600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20240222 | 175500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20240222 | 175400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20240222 | 175300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20240222 | 175200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20240222 | 175100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20240222 | 175000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20240222 | 174900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20240222 | 174800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20240222 | 174700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20240222 | 174600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20240222 | 174500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20240222 | 174400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20240222 | 174300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20240222 | 174200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20240222 | 174100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20240222 | 174000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20240222 | 173900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20240222 | 173800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20240222 | 173700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20240222 | 173600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20240222 | 173500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20240222 | 173400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20240222 | 173300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20240222 | 173200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20240222 | 173100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20240222 | 173000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20240222 | 172900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20240222 | 172800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20240222 | 172700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 8856 |
| 123 | 20240222 | 172600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20240222 | 172500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20240222 | 172400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20240222 | 172300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20240222 | 172200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20240222 | 172100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20240222 | 172000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20240222 | 171900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20240222 | 171800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20240222 | 171700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20240222 | 171600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20240222 | 171500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20240222 | 171400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20240222 | 171300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20240222 | 171200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20240222 | 171100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20240222 | 171000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20240222 | 170900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20240222 | 170800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20240222 | 170700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20240222 | 170600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20240222 | 170500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20240222 | 170400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20240222 | 170300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20240222 | 170200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20240222 | 170100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20240222 | 170000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20240222 | 165900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20240222 | 165800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20240222 | 165700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 8856 |
| 153 | 20240222 | 165600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20240222 | 165500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20240222 | 165400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20240222 | 165300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20240222 | 165200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20240222 | 165100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20240222 | 165000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20240222 | 164900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20240222 | 164800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20240222 | 164700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20240222 | 164600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20240222 | 164500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20240222 | 164400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20240222 | 164300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20240222 | 164200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20240222 | 164100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20240222 | 164000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20240222 | 163900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20240222 | 163800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20240222 | 163700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20240222 | 163600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20240222 | 163500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20240222 | 163400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20240222 | 163300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20240222 | 163200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20240222 | 163100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20240222 | 163000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20240222 | 162900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20240222 | 162800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20240222 | 162700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 8856 |
| 183 | 20240222 | 162600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20240222 | 162500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20240222 | 162400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20240222 | 162300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20240222 | 162200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20240222 | 162100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20240222 | 162000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20240222 | 161900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20240222 | 161800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20240222 | 161700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20240222 | 161600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20240222 | 161500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20240222 | 161400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 196 | 20240222 | 161300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 197 | 20240222 | 161200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 198 | 20240222 | 161100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 199 | 20240222 | 161000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 200 | 20240222 | 160900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 201 | 20240222 | 160800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 202 | 20240222 | 160700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 203 | 20240222 | 160600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 204 | 20240222 | 160500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 205 | 20240222 | 160400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 206 | 20240222 | 160300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 207 | 20240222 | 160200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 208 | 20240222 | 160100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 209 | 20240222 | 160000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 210 | 20240222 | 155900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 211 | 20240222 | 155800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 212 | 20240222 | 155700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 8856 |
| 213 | 20240222 | 155600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 214 | 20240222 | 155500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 215 | 20240222 | 155400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 216 | 20240222 | 155300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 217 | 20240222 | 155200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 218 | 20240222 | 155100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 219 | 20240222 | 155000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 220 | 20240222 | 154900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 221 | 20240222 | 154800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 222 | 20240222 | 154700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 223 | 20240222 | 154600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 224 | 20240222 | 154500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 225 | 20240222 | 154400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 226 | 20240222 | 154300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 227 | 20240222 | 154200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 228 | 20240222 | 154100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 229 | 20240222 | 154000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 230 | 20240222 | 153900 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 231 | 20240222 | 153800 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 232 | 20240222 | 153700 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 233 | 20240222 | 153600 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 234 | 20240222 | 153500 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 235 | 20240222 | 153400 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 236 | 20240222 | 153300 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 237 | 20240222 | 153200 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 238 | 20240222 | 153100 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 239 | 20240222 | 153000 | 25472296000 | 32200 | 32200 | 32200 | 32200 | 8856 |
| 240 | 20240222 | 152900 | 25187132800 | 32050 | 32050 | 32050 | 32050 | 0 |
| 241 | 20240222 | 152800 | 25187132800 | 32050 | 32050 | 32050 | 32050 | 0 |
| 242 | 20240222 | 152700 | 25187132800 | 32050 | 32050 | 32050 | 32050 | 0 |
| 243 | 20240222 | 152600 | 25187132800 | 32050 | 32050 | 32050 | 32050 | 0 |
| 244 | 20240222 | 152500 | 25187132800 | 32050 | 32050 | 32050 | 32050 | 0 |
| 245 | 20240222 | 152400 | 25187132800 | 32050 | 32050 | 32050 | 32050 | 0 |
| 246 | 20240222 | 152300 | 25187132800 | 32050 | 32050 | 32050 | 32050 | 0 |
| 247 | 20240222 | 152200 | 25187132800 | 32050 | 32050 | 32050 | 32050 | 0 |
| 248 | 20240222 | 152100 | 25187132800 | 32050 | 32050 | 32050 | 32050 | 0 |
| 249 | 20240222 | 152000 | 25187132800 | 32050 | 32050 | 32050 | 32050 | 0 |
| 250 | 20240222 | 151900 | 25187132800 | 32050 | 32000 | 32100 | 31950 | 1094 |
| 251 | 20240222 | 151800 | 25152098350 | 32050 | 32050 | 32050 | 31850 | 2896 |
| 252 | 20240222 | 151700 | 25059595450 | 32000 | 32050 | 32050 | 32000 | 1025 |
| 253 | 20240222 | 151600 | 25026792250 | 32000 | 32050 | 32050 | 31950 | 3709 |
| 254 | 20240222 | 151500 | 24908202200 | 32000 | 32000 | 32050 | 32000 | 698 |
| 255 | 20240222 | 151400 | 24885853200 | 32000 | 32050 | 32050 | 32000 | 918 |
| 256 | 20240222 | 151300 | 24856473100 | 32000 | 32050 | 32050 | 32000 | 364 |
| 257 | 20240222 | 151200 | 24844822800 | 32050 | 31950 | 32050 | 31950 | 571 |
| 258 | 20240222 | 151100 | 24826554750 | 32000 | 31950 | 32050 | 31950 | 867 |
| 259 | 20240222 | 151000 | 24798817400 | 31950 | 32050 | 32050 | 31950 | 1904 |
| 260 | 20240222 | 150900 | 24737861000 | 32000 | 31950 | 32050 | 31950 | 641 |
| 261 | 20240222 | 150800 | 24717371650 | 31950 | 31950 | 32050 | 31950 | 3285 |
| 262 | 20240222 | 150700 | 24612349650 | 31950 | 31900 | 32000 | 31900 | 1424 |
| 263 | 20240222 | 150600 | 24566854550 | 31950 | 31950 | 32000 | 31900 | 670 |
| 264 | 20240222 | 150500 | 24545450300 | 31950 | 31950 | 32000 | 31950 | 1120 |
| 265 | 20240222 | 150400 | 24509650000 | 31950 | 32050 | 32050 | 31950 | 1772 |
| 266 | 20240222 | 150300 | 24452967950 | 32000 | 32050 | 32100 | 32000 | 1375 |
| 267 | 20240222 | 150200 | 24408942150 | 32050 | 32050 | 32100 | 32000 | 6673 |
| 268 | 20240222 | 150100 | 24195284200 | 32050 | 32200 | 32200 | 32050 | 2461 |
| 269 | 20240222 | 150000 | 24116207000 | 32200 | 32200 | 32300 | 32200 | 1738 |
| 270 | 20240222 | 145900 | 24060161150 | 32250 | 32250 | 32300 | 32200 | 1656 |
| 271 | 20240222 | 145800 | 24006770400 | 32300 | 32200 | 32300 | 32200 | 1519 |
| 272 | 20240222 | 145700 | 23957739400 | 32300 | 32150 | 32300 | 32150 | 7634 |
| 273 | 20240222 | 145600 | 23711912850 | 32150 | 32150 | 32150 | 32100 | 677 |
| 274 | 20240222 | 145500 | 23690163700 | 32100 | 32150 | 32150 | 32100 | 289 |
| 275 | 20240222 | 145400 | 23680877400 | 32150 | 32100 | 32150 | 32100 | 436 |
| 276 | 20240222 | 145300 | 23666867200 | 32150 | 32150 | 32150 | 32100 | 1962 |
| 277 | 20240222 | 145200 | 23603792250 | 32150 | 32100 | 32200 | 32100 | 1935 |
| 278 | 20240222 | 145100 | 23541582850 | 32150 | 32100 | 32150 | 32100 | 347 |
| 279 | 20240222 | 145000 | 23530429350 | 32150 | 32050 | 32150 | 32050 | 1205 |
| 280 | 20240222 | 144900 | 23491746550 | 32100 | 32100 | 32100 | 32050 | 794 |
| 281 | 20240222 | 144800 | 23466286050 | 32100 | 32100 | 32200 | 32100 | 1590 |
| 282 | 20240222 | 144700 | 23415218450 | 32100 | 32100 | 32100 | 32050 | 1677 |
| 283 | 20240222 | 144600 | 23361405500 | 32100 | 32050 | 32100 | 32050 | 462 |
| 284 | 20240222 | 144500 | 23346593400 | 32100 | 32050 | 32100 | 32050 | 510 |
| 285 | 20240222 | 144400 | 23330246150 | 32050 | 32150 | 32200 | 32050 | 4072 |
| 286 | 20240222 | 144300 | 23199369900 | 32150 | 32250 | 32250 | 32150 | 1890 |
| 287 | 20240222 | 144200 | 23138487500 | 32250 | 32150 | 32250 | 32100 | 3111 |
| 288 | 20240222 | 144100 | 23038372900 | 32150 | 32050 | 32150 | 32050 | 1472 |
| 289 | 20240222 | 144000 | 22991135150 | 32100 | 32050 | 32100 | 32000 | 537 |
| 290 | 20240222 | 143900 | 22973923900 | 32050 | 32000 | 32050 | 32000 | 171 |
| 291 | 20240222 | 143800 | 22968447700 | 32000 | 32150 | 32150 | 32000 | 1327 |
| 292 | 20240222 | 143700 | 22925920850 | 32150 | 32050 | 32150 | 32050 | 576 |
| 293 | 20240222 | 143600 | 22907425350 | 32050 | 31950 | 32100 | 31900 | 1206 |
| 294 | 20240222 | 143500 | 22868812050 | 32000 | 32050 | 32150 | 31900 | 2450 |
| 295 | 20240222 | 143400 | 22790396550 | 32050 | 32050 | 32100 | 32050 | 369 |
| 296 | 20240222 | 143300 | 22778567950 | 32050 | 32000 | 32100 | 32000 | 274 |
| 297 | 20240222 | 143200 | 22769780500 | 32050 | 32050 | 32100 | 32050 | 618 |
| 298 | 20240222 | 143100 | 22749960700 | 32050 | 32100 | 32100 | 32050 | 1325 |
| 299 | 20240222 | 143000 | 22707444250 | 32050 | 32100 | 32100 | 32000 | 853 |
| 300 | 20240222 | 142900 | 22680113700 | 32100 | 32200 | 32200 | 32050 | 2693 |
| 301 | 20240222 | 142800 | 22593607100 | 32200 | 32050 | 32200 | 32050 | 1762 |
| 302 | 20240222 | 142700 | 22536944150 | 32050 | 31950 | 32050 | 31950 | 3580 |
| 303 | 20240222 | 142600 | 22422398250 | 32000 | 32000 | 32000 | 31900 | 642 |
| 304 | 20240222 | 142500 | 22401864750 | 31950 | 31950 | 32000 | 31900 | 466 |
| 305 | 20240222 | 142400 | 22386978350 | 31950 | 31900 | 31950 | 31900 | 786 |
| 306 | 20240222 | 142300 | 22361889250 | 31950 | 32000 | 32050 | 31900 | 2112 |
| 307 | 20240222 | 142200 | 22294318400 | 32000 | 31950 | 32000 | 31900 | 1534 |
| 308 | 20240222 | 142100 | 22245278900 | 31900 | 31900 | 31950 | 31900 | 376 |
| 309 | 20240222 | 142000 | 22233281500 | 31900 | 31850 | 31900 | 31850 | 646 |
| 310 | 20240222 | 141900 | 22212687200 | 31850 | 31850 | 31850 | 31800 | 423 |
| 311 | 20240222 | 141800 | 22199228350 | 31850 | 31800 | 31900 | 31800 | 314 |
| 312 | 20240222 | 141700 | 22189228650 | 31800 | 31750 | 31850 | 31750 | 446 |
| 313 | 20240222 | 141600 | 22175049450 | 31800 | 31750 | 31800 | 31700 | 1378 |
| 314 | 20240222 | 141500 | 22131309450 | 31800 | 31700 | 31800 | 31700 | 332 |
| 315 | 20240222 | 141400 | 22120769550 | 31700 | 31700 | 31800 | 31700 | 624 |
| 316 | 20240222 | 141300 | 22100980850 | 31700 | 31650 | 31800 | 31650 | 817 |
| 317 | 20240222 | 141200 | 22075104250 | 31650 | 31750 | 31750 | 31600 | 577 |
| 318 | 20240222 | 141100 | 22056836600 | 31750 | 31650 | 31800 | 31650 | 1414 |
| 319 | 20240222 | 141000 | 22011949300 | 31600 | 31850 | 31850 | 31500 | 7694 |
| 320 | 20240222 | 140900 | 21768623150 | 31850 | 32050 | 32100 | 31850 | 2456 |
| 321 | 20240222 | 140800 | 21690083800 | 32050 | 32100 | 32100 | 32050 | 454 |
| 322 | 20240222 | 140700 | 21675525400 | 32100 | 32050 | 32100 | 32050 | 212 |
| 323 | 20240222 | 140600 | 21668728250 | 32050 | 32100 | 32150 | 32050 | 1578 |
| 324 | 20240222 | 140500 | 21618070450 | 32100 | 32150 | 32250 | 32100 | 923 |
| 325 | 20240222 | 140400 | 21588375850 | 32200 | 32400 | 32450 | 32200 | 5120 |
| 326 | 20240222 | 140300 | 21422735100 | 32350 | 32100 | 32400 | 32100 | 11251 |
| 327 | 20240222 | 140200 | 21059525100 | 32150 | 32000 | 32200 | 31950 | 10966 |
| 328 | 20240222 | 140100 | 20707545850 | 32050 | 32000 | 32050 | 32000 | 1689 |
| 329 | 20240222 | 140000 | 20653477500 | 32000 | 31950 | 32050 | 31950 | 3016 |
| 330 | 20240222 | 135900 | 20556934900 | 31950 | 32000 | 32000 | 31950 | 1254 |
| 331 | 20240222 | 135800 | 20516856700 | 32000 | 32000 | 32000 | 31950 | 1045 |
| 332 | 20240222 | 135700 | 20483459350 | 32000 | 31950 | 32000 | 31950 | 399 |
| 333 | 20240222 | 135600 | 20470699850 | 31950 | 32000 | 32000 | 31900 | 340 |
| 334 | 20240222 | 135500 | 20459834550 | 32000 | 32000 | 32000 | 31950 | 956 |
| 335 | 20240222 | 135400 | 20429262650 | 32000 | 32000 | 32000 | 31900 | 333 |
| 336 | 20240222 | 135300 | 20418608450 | 31950 | 31950 | 32000 | 31900 | 909 |
| 337 | 20240222 | 135200 | 20389537850 | 31950 | 32050 | 32050 | 31900 | 2682 |
| 338 | 20240222 | 135100 | 20303732200 | 32050 | 32050 | 32050 | 32000 | 1480 |
| 339 | 20240222 | 135000 | 20256335600 | 32000 | 31850 | 32050 | 31850 | 12723 |
| 340 | 20240222 | 134900 | 19849378700 | 31900 | 31850 | 31900 | 31850 | 1821 |
| 341 | 20240222 | 134800 | 19791325500 | 31900 | 31900 | 31900 | 31850 | 1421 |
| 342 | 20240222 | 134700 | 19745996200 | 31900 | 31800 | 31900 | 31700 | 1235 |
| 343 | 20240222 | 134600 | 19706675500 | 31850 | 31750 | 31900 | 31700 | 3176 |
| 344 | 20240222 | 134500 | 19605645700 | 31750 | 31750 | 31750 | 31700 | 866 |
| 345 | 20240222 | 134400 | 19578178300 | 31700 | 31650 | 31750 | 31650 | 1174 |
| 346 | 20240222 | 134300 | 19540964850 | 31700 | 31750 | 31750 | 31700 | 277 |
| 347 | 20240222 | 134200 | 19532182900 | 31750 | 31750 | 31750 | 31700 | 120 |
| 348 | 20240222 | 134100 | 19528372950 | 31750 | 31650 | 31750 | 31650 | 1254 |
| 349 | 20240222 | 134000 | 19488619950 | 31650 | 31550 | 31700 | 31550 | 228 |
| 350 | 20240222 | 133900 | 19481407950 | 31550 | 31650 | 31650 | 31550 | 1523 |
| 351 | 20240222 | 133800 | 19433227900 | 31600 | 31700 | 31700 | 31600 | 1664 |
| 352 | 20240222 | 133700 | 19380543850 | 31700 | 31550 | 31700 | 31500 | 442 |
| 353 | 20240222 | 133600 | 19366595000 | 31550 | 31500 | 31550 | 31500 | 311 |
| 354 | 20240222 | 133500 | 19356797200 | 31500 | 31600 | 31600 | 31500 | 1667 |
| 355 | 20240222 | 133400 | 19304264100 | 31650 | 31650 | 31650 | 31600 | 292 |
| 356 | 20240222 | 133300 | 19295026400 | 31650 | 31550 | 31650 | 31550 | 1299 |
| 357 | 20240222 | 133200 | 19253996550 | 31600 | 31600 | 31600 | 31550 | 336 |
| 358 | 20240222 | 133100 | 19243389700 | 31600 | 31550 | 31600 | 31500 | 141 |
| 359 | 20240222 | 133000 | 19238939600 | 31550 | 31600 | 31650 | 31550 | 853 |
| 360 | 20240222 | 132900 | 19212001250 | 31650 | 31550 | 31650 | 31550 | 529 |
| 361 | 20240222 | 132800 | 19195288900 | 31550 | 31550 | 31600 | 31500 | 1065 |
| 362 | 20240222 | 132700 | 19161728550 | 31550 | 31450 | 31550 | 31450 | 632 |
| 363 | 20240222 | 132600 | 19141814600 | 31450 | 31450 | 31600 | 31450 | 154 |
| 364 | 20240222 | 132500 | 19136960150 | 31500 | 31450 | 31550 | 31450 | 524 |
| 365 | 20240222 | 132400 | 19120455550 | 31550 | 31450 | 31550 | 31400 | 819 |
| 366 | 20240222 | 132300 | 19094687050 | 31400 | 31500 | 31500 | 31400 | 835 |
| 367 | 20240222 | 132200 | 19068427750 | 31550 | 31600 | 31650 | 31500 | 3005 |
| 368 | 20240222 | 132100 | 18973516000 | 31600 | 31500 | 31600 | 31500 | 671 |
| 369 | 20240222 | 132000 | 18952329200 | 31500 | 31500 | 31550 | 31450 | 495 |
| 370 | 20240222 | 131900 | 18936745750 | 31500 | 31500 | 31500 | 31400 | 895 |
| 371 | 20240222 | 131800 | 18908612400 | 31450 | 31400 | 31500 | 31400 | 410 |
| 372 | 20240222 | 131700 | 18895706450 | 31400 | 31500 | 31550 | 31400 | 636 |
| 373 | 20240222 | 131600 | 18875699400 | 31500 | 31450 | 31500 | 31450 | 464 |
| 374 | 20240222 | 131500 | 18861095050 | 31450 | 31500 | 31550 | 31450 | 214 |
| 375 | 20240222 | 131400 | 18854358000 | 31500 | 31350 | 31600 | 31350 | 1607 |
| 376 | 20240222 | 131300 | 18803784050 | 31350 | 31500 | 31550 | 31300 | 6046 |
| 377 | 20240222 | 131200 | 18613964650 | 31500 | 31600 | 31650 | 31500 | 3970 |
| 378 | 20240222 | 131100 | 18488838450 | 31650 | 31700 | 31750 | 31600 | 2895 |
| 379 | 20240222 | 131000 | 18397300700 | 31750 | 31700 | 31800 | 31700 | 168 |
| 380 | 20240222 | 130900 | 18391959050 | 31700 | 31650 | 31700 | 31600 | 434 |
| 381 | 20240222 | 130800 | 18378223900 | 31650 | 31750 | 31750 | 31650 | 2744 |
| 382 | 20240222 | 130700 | 18291331600 | 31750 | 31800 | 31800 | 31750 | 649 |
| 383 | 20240222 | 130600 | 18270722150 | 31800 | 31900 | 31900 | 31800 | 599 |
| 384 | 20240222 | 130500 | 18251638050 | 31850 | 31850 | 31900 | 31800 | 490 |
| 385 | 20240222 | 130400 | 18236013400 | 31800 | 31900 | 31950 | 31800 | 431 |
| 386 | 20240222 | 130300 | 18222264900 | 31900 | 31850 | 31900 | 31750 | 889 |
| 387 | 20240222 | 130200 | 18194013550 | 31750 | 31900 | 31900 | 31700 | 1713 |
| 388 | 20240222 | 130100 | 18139605200 | 31900 | 31900 | 31950 | 31700 | 3271 |
| 389 | 20240222 | 130000 | 18035753200 | 31900 | 32050 | 32050 | 31900 | 1921 |
| 390 | 20240222 | 125900 | 17974306900 | 32050 | 32050 | 32050 | 32000 | 634 |
| 391 | 20240222 | 125800 | 17953991850 | 32050 | 32000 | 32050 | 32000 | 548 |
| 392 | 20240222 | 125700 | 17936430700 | 32050 | 32050 | 32050 | 32000 | 147 |
| 393 | 20240222 | 125600 | 17931721800 | 32050 | 32050 | 32050 | 32000 | 1362 |
| 394 | 20240222 | 125500 | 17888100750 | 32000 | 32050 | 32050 | 32000 | 718 |
| 395 | 20240222 | 125400 | 17865121050 | 32050 | 32100 | 32100 | 32050 | 1449 |
| 396 | 20240222 | 125300 | 17818637600 | 32050 | 31950 | 32100 | 31950 | 3785 |
| 397 | 20240222 | 125200 | 17697492350 | 31950 | 31900 | 31950 | 31900 | 256 |
| 398 | 20240222 | 125100 | 17689324850 | 31950 | 31900 | 31950 | 31900 | 462 |
| 399 | 20240222 | 125000 | 17674569200 | 31900 | 31850 | 31900 | 31800 | 3214 |
| 400 | 20240222 | 124900 | 17572258600 | 31850 | 31850 | 31900 | 31850 | 723 |
| 401 | 20240222 | 124800 | 17549227950 | 31900 | 31850 | 31900 | 31850 | 540 |
| 402 | 20240222 | 124700 | 17532027100 | 31850 | 31900 | 31900 | 31850 | 333 |
| 403 | 20240222 | 124600 | 17521409600 | 31900 | 31850 | 31950 | 31850 | 606 |
| 404 | 20240222 | 124500 | 17502086350 | 31850 | 31900 | 31900 | 31850 | 797 |
| 405 | 20240222 | 124400 | 17476668450 | 31900 | 31950 | 32000 | 31900 | 797 |
| 406 | 20240222 | 124300 | 17451222650 | 31900 | 31900 | 32000 | 31900 | 387 |
| 407 | 20240222 | 124200 | 17438864900 | 31950 | 31950 | 31950 | 31900 | 523 |
| 408 | 20240222 | 124100 | 17422169650 | 31900 | 31950 | 32000 | 31900 | 1029 |
| 409 | 20240222 | 124000 | 17389298400 | 32000 | 32100 | 32100 | 31950 | 1150 |
| 410 | 20240222 | 123900 | 17352464300 | 32100 | 32050 | 32100 | 32050 | 6902 |
| 411 | 20240222 | 123800 | 17130973550 | 32050 | 31900 | 32050 | 31850 | 10294 |
| 412 | 20240222 | 123700 | 16801855300 | 31900 | 31800 | 31950 | 31800 | 2601 |
| 413 | 20240222 | 123600 | 16718923800 | 31850 | 31800 | 31850 | 31800 | 114 |
| 414 | 20240222 | 123500 | 16715294350 | 31850 | 31800 | 31850 | 31800 | 2151 |
| 415 | 20240222 | 123400 | 16646840750 | 31800 | 31800 | 31800 | 31750 | 446 |
| 416 | 20240222 | 123300 | 16632671850 | 31750 | 31850 | 31850 | 31750 | 564 |
| 417 | 20240222 | 123200 | 16614749500 | 31900 | 31900 | 31900 | 31850 | 805 |
| 418 | 20240222 | 123100 | 16589084000 | 31900 | 31850 | 31900 | 31800 | 419 |
| 419 | 20240222 | 123000 | 16575725550 | 31750 | 31800 | 31850 | 31750 | 1018 |
| 420 | 20240222 | 122900 | 16543355950 | 31850 | 31900 | 31900 | 31850 | 182 |
| 421 | 20240222 | 122800 | 16537558750 | 31900 | 31900 | 31950 | 31850 | 377 |
| 422 | 20240222 | 122700 | 16525529750 | 31900 | 31900 | 31950 | 31850 | 462 |
| 423 | 20240222 | 122600 | 16510792850 | 31850 | 31900 | 31950 | 31850 | 650 |
| 424 | 20240222 | 122500 | 16490048150 | 31900 | 31900 | 31950 | 31850 | 1092 |
| 425 | 20240222 | 122400 | 16455206650 | 31850 | 31850 | 31900 | 31850 | 414 |
| 426 | 20240222 | 122300 | 16442018800 | 31850 | 31900 | 31900 | 31850 | 1796 |
| 427 | 20240222 | 122200 | 16384773700 | 31900 | 31800 | 31950 | 31800 | 3858 |
| 428 | 20240222 | 122100 | 16261764500 | 31800 | 31850 | 31900 | 31800 | 2378 |
| 429 | 20240222 | 122000 | 16186016250 | 31850 | 31800 | 31850 | 31800 | 315 |
| 430 | 20240222 | 121900 | 16175989750 | 31800 | 31700 | 31800 | 31700 | 1273 |
| 431 | 20240222 | 121800 | 16135515950 | 31700 | 31750 | 31750 | 31550 | 1265 |
| 432 | 20240222 | 121700 | 16095459800 | 31700 | 31750 | 31750 | 31700 | 160 |
| 433 | 20240222 | 121600 | 16090379950 | 31800 | 31850 | 31850 | 31800 | 328 |
| 434 | 20240222 | 121500 | 16079945300 | 31850 | 31800 | 31850 | 31750 | 1398 |
| 435 | 20240222 | 121400 | 16035514200 | 31750 | 31700 | 31850 | 31600 | 3728 |
| 436 | 20240222 | 121300 | 15917051400 | 31700 | 31750 | 31750 | 31700 | 484 |
| 437 | 20240222 | 121200 | 15901690650 | 31750 | 31650 | 31750 | 31650 | 965 |
| 438 | 20240222 | 121100 | 15871104200 | 31650 | 31650 | 31700 | 31650 | 220 |
| 439 | 20240222 | 121000 | 15864133950 | 31650 | 31700 | 31750 | 31650 | 163 |
| 440 | 20240222 | 120900 | 15858965350 | 31700 | 31650 | 31750 | 31650 | 438 |
| 441 | 20240222 | 120800 | 15845080800 | 31700 | 31650 | 31700 | 31550 | 1153 |
| 442 | 20240222 | 120700 | 15808624400 | 31700 | 31700 | 31700 | 31700 | 175 |
| 443 | 20240222 | 120600 | 15803076900 | 31700 | 31700 | 31700 | 31650 | 280 |
| 444 | 20240222 | 120500 | 15794201050 | 31700 | 31700 | 31700 | 31700 | 176 |
| 445 | 20240222 | 120400 | 15788621850 | 31700 | 31650 | 31700 | 31600 | 320 |
| 446 | 20240222 | 120300 | 15778494750 | 31650 | 31550 | 31650 | 31550 | 160 |
| 447 | 20240222 | 120200 | 15773441450 | 31550 | 31550 | 31550 | 31550 | 265 |
| 448 | 20240222 | 120100 | 15765080700 | 31550 | 31550 | 31550 | 31500 | 403 |
| 449 | 20240222 | 120000 | 15752381050 | 31500 | 31550 | 31600 | 31500 | 1524 |
| 450 | 20240222 | 115900 | 15704346500 | 31550 | 31500 | 31600 | 31500 | 289 |
| 451 | 20240222 | 115800 | 15695221650 | 31550 | 31500 | 31550 | 31500 | 98 |
| 452 | 20240222 | 115700 | 15692132150 | 31500 | 31500 | 31550 | 31500 | 244 |
| 453 | 20240222 | 115600 | 15684441000 | 31550 | 31600 | 31600 | 31500 | 232 |
| 454 | 20240222 | 115500 | 15677122050 | 31600 | 31600 | 31600 | 31550 | 205 |
| 455 | 20240222 | 115400 | 15670646550 | 31600 | 31500 | 31600 | 31500 | 102 |
| 456 | 20240222 | 115300 | 15667431250 | 31550 | 31550 | 31600 | 31500 | 42 |
| 457 | 20240222 | 115200 | 15666104950 | 31600 | 31550 | 31600 | 31550 | 342 |
| 458 | 20240222 | 115100 | 15655309700 | 31550 | 31500 | 31550 | 31500 | 148 |
| 459 | 20240222 | 115000 | 15650646600 | 31550 | 31500 | 31550 | 31500 | 350 |
| 460 | 20240222 | 114900 | 15639620700 | 31500 | 31500 | 31500 | 31450 | 594 |
| 461 | 20240222 | 114800 | 15620913900 | 31500 | 31500 | 31500 | 31450 | 577 |
| 462 | 20240222 | 114700 | 15602742350 | 31450 | 31450 | 31500 | 31450 | 563 |
| 463 | 20240222 | 114600 | 15585030450 | 31450 | 31550 | 31550 | 31450 | 1085 |
| 464 | 20240222 | 114500 | 15550884000 | 31500 | 31500 | 31500 | 31500 | 655 |
| 465 | 20240222 | 114400 | 15530251500 | 31500 | 31550 | 31550 | 31500 | 839 |
| 466 | 20240222 | 114300 | 15503815000 | 31550 | 31550 | 31550 | 31500 | 108 |
| 467 | 20240222 | 114200 | 15500412800 | 31550 | 31500 | 31550 | 31500 | 193 |
| 468 | 20240222 | 114100 | 15494332950 | 31550 | 31500 | 31550 | 31450 | 1608 |
| 469 | 20240222 | 114000 | 15443673550 | 31500 | 31550 | 31550 | 31500 | 881 |
| 470 | 20240222 | 113900 | 15415913300 | 31550 | 31550 | 31550 | 31500 | 245 |
| 471 | 20240222 | 113800 | 15408184150 | 31500 | 31550 | 31550 | 31500 | 241 |
| 472 | 20240222 | 113700 | 15400584600 | 31550 | 31500 | 31550 | 31500 | 173 |
| 473 | 20240222 | 113600 | 15395134100 | 31500 | 31450 | 31500 | 31450 | 562 |
| 474 | 20240222 | 113500 | 15377436700 | 31500 | 31500 | 31500 | 31500 | 223 |
| 475 | 20240222 | 113400 | 15370412200 | 31500 | 31550 | 31550 | 31450 | 3119 |
| 476 | 20240222 | 113300 | 15272180100 | 31550 | 31550 | 31600 | 31500 | 193 |
| 477 | 20240222 | 113200 | 15266090450 | 31500 | 31600 | 31650 | 31500 | 199 |
| 478 | 20240222 | 113100 | 15259799300 | 31600 | 31500 | 31650 | 31500 | 493 |
| 479 | 20240222 | 113000 | 15244242450 | 31500 | 31550 | 31600 | 31500 | 1489 |
| 480 | 20240222 | 112900 | 15197326450 | 31600 | 31550 | 31600 | 31500 | 1175 |
| 481 | 20240222 | 112800 | 15160291850 | 31550 | 31600 | 31600 | 31550 | 1523 |
| 482 | 20240222 | 112700 | 15112223450 | 31650 | 31600 | 31650 | 31600 | 746 |
| 483 | 20240222 | 112600 | 15088634900 | 31650 | 31650 | 31650 | 31550 | 1973 |
| 484 | 20240222 | 112500 | 15026253000 | 31600 | 31750 | 31750 | 31600 | 1998 |
| 485 | 20240222 | 112400 | 14962922000 | 31700 | 31750 | 31750 | 31700 | 455 |
| 486 | 20240222 | 112300 | 14948483550 | 31750 | 31700 | 31750 | 31700 | 368 |
| 487 | 20240222 | 112200 | 14936802150 | 31700 | 31650 | 31700 | 31650 | 578 |
| 488 | 20240222 | 112100 | 14918496100 | 31650 | 31650 | 31700 | 31600 | 512 |
| 489 | 20240222 | 112000 | 14902304350 | 31600 | 31650 | 31650 | 31600 | 551 |
| 490 | 20240222 | 111900 | 14884872000 | 31650 | 31700 | 31750 | 31500 | 4080 |
| 491 | 20240222 | 111800 | 14756010400 | 31700 | 31800 | 31850 | 31700 | 1555 |
| 492 | 20240222 | 111700 | 14706628200 | 31800 | 31800 | 31850 | 31800 | 590 |
| 493 | 20240222 | 111600 | 14687864600 | 31800 | 31850 | 31850 | 31800 | 1143 |
| 494 | 20240222 | 111500 | 14651465450 | 31850 | 31900 | 31900 | 31850 | 1025 |
| 495 | 20240222 | 111400 | 14618775950 | 31900 | 31900 | 31950 | 31850 | 1672 |
| 496 | 20240222 | 111300 | 14565389500 | 31900 | 31850 | 31950 | 31850 | 1104 |
| 497 | 20240222 | 111200 | 14530168150 | 31900 | 31850 | 31900 | 31850 | 762 |
| 498 | 20240222 | 111100 | 14505867200 | 31850 | 31900 | 31950 | 31850 | 1470 |
| 499 | 20240222 | 111000 | 14458987150 | 31900 | 31850 | 31900 | 31850 | 1500 |
| 500 | 20240222 | 110900 | 14411158750 | 31850 | 31850 | 31900 | 31750 | 819 |
| 501 | 20240222 | 110800 | 14385079150 | 31850 | 31900 | 31950 | 31750 | 1636 |
| 502 | 20240222 | 110700 | 14332909250 | 31900 | 31700 | 31950 | 31650 | 5299 |
| 503 | 20240222 | 110600 | 14164092900 | 31600 | 31650 | 31700 | 31600 | 1111 |
| 504 | 20240222 | 110500 | 14128927550 | 31700 | 31700 | 31700 | 31650 | 326 |
| 505 | 20240222 | 110400 | 14118599250 | 31700 | 31650 | 31700 | 31650 | 705 |
| 506 | 20240222 | 110300 | 14096251500 | 31650 | 31650 | 31700 | 31650 | 526 |
| 507 | 20240222 | 110200 | 14079602000 | 31650 | 31650 | 31700 | 31650 | 536 |
| 508 | 20240222 | 110100 | 14062616650 | 31650 | 31600 | 31650 | 31550 | 534 |
| 509 | 20240222 | 110000 | 14045741250 | 31500 | 31600 | 31600 | 31500 | 391 |
| 510 | 20240222 | 105900 | 14033403500 | 31500 | 31500 | 31650 | 31450 | 3732 |
| 511 | 20240222 | 105800 | 13915749100 | 31500 | 31550 | 31600 | 31500 | 2518 |
| 512 | 20240222 | 105700 | 13836329400 | 31550 | 31600 | 31600 | 31550 | 988 |
| 513 | 20240222 | 105600 | 13805138850 | 31600 | 31600 | 31650 | 31550 | 1606 |
| 514 | 20240222 | 105500 | 13754371600 | 31600 | 31750 | 31800 | 31600 | 1273 |
| 515 | 20240222 | 105400 | 13714044850 | 31750 | 31700 | 31800 | 31700 | 421 |
| 516 | 20240222 | 105300 | 13700680550 | 31700 | 31700 | 31750 | 31650 | 953 |
| 517 | 20240222 | 105200 | 13670501950 | 31650 | 31650 | 31700 | 31600 | 900 |
| 518 | 20240222 | 105100 | 13642028500 | 31650 | 31600 | 31750 | 31600 | 177 |
| 519 | 20240222 | 105000 | 13636422500 | 31550 | 31700 | 31750 | 31500 | 4918 |
| 520 | 20240222 | 104900 | 13481174800 | 31700 | 31650 | 31750 | 31600 | 911 |
| 521 | 20240222 | 104800 | 13452281550 | 31650 | 31800 | 31850 | 31650 | 1267 |
| 522 | 20240222 | 104700 | 13412128950 | 31750 | 31950 | 32000 | 31750 | 2919 |
| 523 | 20240222 | 104600 | 13319097350 | 31950 | 31850 | 32050 | 31700 | 9149 |
| 524 | 20240222 | 104500 | 13026866400 | 31850 | 31800 | 31850 | 31600 | 1979 |
| 525 | 20240222 | 104400 | 12963930550 | 31550 | 31600 | 31850 | 31550 | 2078 |
| 526 | 20240222 | 104300 | 12897921700 | 31900 | 31600 | 31900 | 31400 | 5144 |
| 527 | 20240222 | 104200 | 12735178150 | 31550 | 31550 | 31600 | 31550 | 1119 |
| 528 | 20240222 | 104100 | 12699843050 | 31550 | 31450 | 31600 | 31450 | 1097 |
| 529 | 20240222 | 104000 | 12665247950 | 31450 | 31450 | 31500 | 31400 | 1041 |
| 530 | 20240222 | 103900 | 12632497000 | 31450 | 31500 | 31500 | 31400 | 4628 |
| 531 | 20240222 | 103800 | 12486887000 | 31500 | 31600 | 31600 | 31500 | 5198 |
| 532 | 20240222 | 103700 | 12323077700 | 31600 | 31600 | 31650 | 31550 | 2340 |
| 533 | 20240222 | 103600 | 12249187750 | 31650 | 31650 | 31700 | 31600 | 1860 |
| 534 | 20240222 | 103500 | 12190348300 | 31650 | 31600 | 31700 | 31600 | 994 |
| 535 | 20240222 | 103400 | 12158889600 | 31600 | 31700 | 31800 | 31550 | 4084 |
| 536 | 20240222 | 103300 | 12029739400 | 31700 | 31900 | 31900 | 31550 | 6765 |
| 537 | 20240222 | 103200 | 11815254000 | 31900 | 31900 | 32000 | 31650 | 2203 |
| 538 | 20240222 | 103100 | 11745297500 | 31650 | 31900 | 32000 | 31600 | 2825 |
| 539 | 20240222 | 103000 | 11655512850 | 31900 | 32050 | 32050 | 31900 | 7544 |
| 540 | 20240222 | 102900 | 11414067150 | 32000 | 32050 | 32100 | 32000 | 6409 |
| 541 | 20240222 | 102800 | 11208741600 | 32050 | 31900 | 32050 | 31900 | 13644 |
| 542 | 20240222 | 102700 | 10772292450 | 31950 | 31850 | 31950 | 31750 | 5015 |
| 543 | 20240222 | 102600 | 10612441200 | 31800 | 31950 | 32000 | 31800 | 6320 |
| 544 | 20240222 | 102500 | 10410611250 | 31950 | 31950 | 32000 | 31900 | 9674 |
| 545 | 20240222 | 102400 | 10101626050 | 31900 | 31650 | 31950 | 31650 | 21976 |
| 546 | 20240222 | 102300 | 9402448200 | 31650 | 31600 | 31700 | 31600 | 3532 |
| 547 | 20240222 | 102200 | 9290747500 | 31650 | 31550 | 31700 | 31550 | 7189 |
| 548 | 20240222 | 102100 | 9063292900 | 31550 | 31550 | 31600 | 31550 | 955 |
| 549 | 20240222 | 102000 | 9033159750 | 31550 | 31500 | 31550 | 31500 | 884 |
| 550 | 20240222 | 101900 | 9005279750 | 31550 | 31550 | 31600 | 31500 | 1253 |
| 551 | 20240222 | 101800 | 8965741750 | 31550 | 31600 | 31600 | 31500 | 3513 |
| 552 | 20240222 | 101700 | 8854783350 | 31550 | 31500 | 31600 | 31500 | 3602 |
| 553 | 20240222 | 101600 | 8741211550 | 31500 | 31400 | 31500 | 31400 | 2176 |
| 554 | 20240222 | 101500 | 8672810800 | 31450 | 31450 | 31550 | 31350 | 4859 |
| 555 | 20240222 | 101400 | 8519892800 | 31500 | 31250 | 31500 | 31250 | 3429 |
| 556 | 20240222 | 101300 | 8412169800 | 31250 | 31300 | 31300 | 31200 | 871 |
| 557 | 20240222 | 101200 | 8384936250 | 31300 | 31350 | 31350 | 31250 | 299 |
| 558 | 20240222 | 101100 | 8375568250 | 31300 | 31200 | 31350 | 31200 | 2662 |
| 559 | 20240222 | 101000 | 8292373050 | 31200 | 31250 | 31300 | 31200 | 3032 |
| 560 | 20240222 | 100900 | 8197699400 | 31250 | 31250 | 31300 | 31250 | 602 |
| 561 | 20240222 | 100800 | 8178867300 | 31300 | 31300 | 31350 | 31300 | 604 |
| 562 | 20240222 | 100700 | 8159962050 | 31300 | 31250 | 31350 | 31250 | 903 |
| 563 | 20240222 | 100600 | 8131723950 | 31250 | 31300 | 31350 | 31250 | 625 |
| 564 | 20240222 | 100500 | 8112164300 | 31250 | 31400 | 31400 | 31250 | 1019 |
| 565 | 20240222 | 100400 | 8080258600 | 31350 | 31450 | 31500 | 31350 | 1597 |
| 566 | 20240222 | 100300 | 8030113150 | 31500 | 31500 | 31600 | 31450 | 1611 |
| 567 | 20240222 | 100200 | 7979331200 | 31500 | 31550 | 31600 | 31450 | 7381 |
| 568 | 20240222 | 100100 | 7746283950 | 31400 | 31300 | 31500 | 31300 | 4903 |
| 569 | 20240222 | 100000 | 7592196350 | 31250 | 31300 | 31350 | 31250 | 2044 |
| 570 | 20240222 | 095900 | 7528241750 | 31350 | 31250 | 31350 | 31250 | 1745 |
| 571 | 20240222 | 095800 | 7473635350 | 31250 | 31350 | 31350 | 31250 | 2707 |
| 572 | 20240222 | 095700 | 7388893400 | 31300 | 31400 | 31400 | 31300 | 3956 |
| 573 | 20240222 | 095600 | 7264765500 | 31350 | 31350 | 31400 | 31350 | 1339 |
| 574 | 20240222 | 095500 | 7222743550 | 31400 | 31350 | 31400 | 31350 | 1893 |
| 575 | 20240222 | 095400 | 7163338300 | 31400 | 31350 | 31400 | 31350 | 1014 |
| 576 | 20240222 | 095300 | 7131524350 | 31400 | 31400 | 31450 | 31350 | 1400 |
| 577 | 20240222 | 095200 | 7087564650 | 31450 | 31450 | 31500 | 31400 | 1075 |
| 578 | 20240222 | 095100 | 7053758050 | 31450 | 31350 | 31500 | 31300 | 4012 |
| 579 | 20240222 | 095000 | 6927756300 | 31350 | 31250 | 31350 | 31200 | 1161 |
| 580 | 20240222 | 094900 | 6891465800 | 31300 | 31300 | 31300 | 31250 | 2424 |
| 581 | 20240222 | 094800 | 6815618150 | 31300 | 31350 | 31350 | 31300 | 385 |
| 582 | 20240222 | 094700 | 6803561900 | 31350 | 31350 | 31350 | 31300 | 1409 |
| 583 | 20240222 | 094600 | 6759402200 | 31350 | 31250 | 31350 | 31250 | 1662 |
| 584 | 20240222 | 094500 | 6707363150 | 31250 | 31200 | 31300 | 31200 | 948 |
| 585 | 20240222 | 094400 | 6677739600 | 31250 | 31300 | 31350 | 31250 | 2642 |
| 586 | 20240222 | 094300 | 6595152750 | 31350 | 31350 | 31400 | 31300 | 527 |
| 587 | 20240222 | 094200 | 6578629550 | 31350 | 31150 | 31400 | 31100 | 4197 |
| 588 | 20240222 | 094100 | 6447455600 | 31150 | 31200 | 31250 | 31150 | 1894 |
| 589 | 20240222 | 094000 | 6388398100 | 31200 | 31350 | 31350 | 31200 | 4423 |
| 590 | 20240222 | 093900 | 6249974000 | 31350 | 31450 | 31550 | 31300 | 8102 |
| 591 | 20240222 | 093800 | 5995084050 | 31450 | 31500 | 31600 | 31350 | 11003 |
| 592 | 20240222 | 093700 | 5648805450 | 31600 | 31050 | 31700 | 31050 | 29597 |
| 593 | 20240222 | 093600 | 4718996950 | 31100 | 31050 | 31100 | 31000 | 3370 |
| 594 | 20240222 | 093500 | 4614330450 | 31050 | 31000 | 31100 | 31000 | 2281 |
| 595 | 20240222 | 093400 | 4543548500 | 31000 | 30950 | 31050 | 30950 | 2561 |
| 596 | 20240222 | 093300 | 4464140800 | 31000 | 30900 | 31050 | 30850 | 6163 |
| 597 | 20240222 | 093200 | 4273452900 | 30950 | 30800 | 30950 | 30750 | 2427 |
| 598 | 20240222 | 093100 | 4198462550 | 30800 | 30800 | 30800 | 30700 | 693 |
| 599 | 20240222 | 093000 | 4177145600 | 30750 | 30600 | 30750 | 30550 | 1502 |
| 600 | 20240222 | 092900 | 4131066500 | 30600 | 30550 | 30650 | 30550 | 480 |
| 601 | 20240222 | 092800 | 4116382850 | 30650 | 30500 | 30650 | 30500 | 1238 |
| 602 | 20240222 | 092700 | 4078599650 | 30500 | 30600 | 30600 | 30450 | 7378 |
| 603 | 20240222 | 092600 | 3853400700 | 30600 | 30650 | 30650 | 30600 | 1381 |
| 604 | 20240222 | 092500 | 3811136550 | 30650 | 30700 | 30700 | 30650 | 1214 |
| 605 | 20240222 | 092400 | 3773907650 | 30650 | 30850 | 30850 | 30650 | 2768 |
| 606 | 20240222 | 092300 | 3688801000 | 30850 | 30850 | 30850 | 30800 | 940 |
| 607 | 20240222 | 092200 | 3659834550 | 30800 | 30900 | 30950 | 30800 | 1869 |
| 608 | 20240222 | 092100 | 3602104600 | 30900 | 31000 | 31150 | 30900 | 8315 |
| 609 | 20240222 | 092000 | 3344129450 | 31000 | 30900 | 31000 | 30850 | 1676 |
| 610 | 20240222 | 091900 | 3292280350 | 30900 | 30750 | 30900 | 30750 | 1917 |
| 611 | 20240222 | 091800 | 3233133300 | 30750 | 30750 | 30800 | 30700 | 1431 |
| 612 | 20240222 | 091700 | 3189103100 | 30700 | 30750 | 30750 | 30650 | 896 |
| 613 | 20240222 | 091600 | 3161590250 | 30700 | 30650 | 30900 | 30550 | 1501 |
| 614 | 20240222 | 091500 | 3115422050 | 30650 | 30750 | 30900 | 30550 | 10715 |
| 615 | 20240222 | 091400 | 2786705150 | 30700 | 30750 | 30750 | 30600 | 1325 |
| 616 | 20240222 | 091300 | 2746049600 | 30750 | 30750 | 30750 | 30600 | 3369 |
| 617 | 20240222 | 091200 | 2642724700 | 30750 | 30800 | 30850 | 30700 | 1901 |
| 618 | 20240222 | 091100 | 2584197250 | 30800 | 30800 | 30900 | 30750 | 1482 |
| 619 | 20240222 | 091000 | 2538537050 | 30900 | 30550 | 30900 | 30500 | 3865 |
| 620 | 20240222 | 090900 | 2420080800 | 30600 | 30600 | 30700 | 30500 | 3101 |
| 621 | 20240222 | 090800 | 2325310400 | 30500 | 30800 | 30800 | 30500 | 6522 |
| 622 | 20240222 | 090700 | 2125446550 | 30800 | 30800 | 30850 | 30650 | 3116 |
| 623 | 20240222 | 090600 | 2029470050 | 30700 | 30650 | 30900 | 30650 | 5240 |
| 624 | 20240222 | 090500 | 1868191050 | 30650 | 30700 | 30800 | 30500 | 9002 |
| 625 | 20240222 | 090400 | 1592681050 | 30700 | 30800 | 30850 | 30650 | 3662 |
| 626 | 20240222 | 090300 | 1480154150 | 30700 | 30850 | 30900 | 30700 | 10201 |
| 627 | 20240222 | 090200 | 1165845200 | 30900 | 30900 | 31000 | 30850 | 5800 |
| 628 | 20240222 | 090100 | 986552950 | 30850 | 31200 | 31350 | 30800 | 13253 |
| 629 | 20240222 | 090000 | 575189000 | 31250 | 31500 | 31500 | 31100 | 18317 |