31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 184100 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 4015 |
| 3 | 20240222 | 184000 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 4 | 20240222 | 183900 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 5 | 20240222 | 183800 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 6 | 20240222 | 183700 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 7 | 20240222 | 183600 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 8 | 20240222 | 183500 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 9 | 20240222 | 183400 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 10 | 20240222 | 183300 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 11 | 20240222 | 183200 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 12 | 20240222 | 183100 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 13 | 20240222 | 183000 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 14 | 20240222 | 182900 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 15 | 20240222 | 182800 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 16 | 20240222 | 182700 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 17 | 20240222 | 182600 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 18 | 20240222 | 182500 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 19 | 20240222 | 182400 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 20 | 20240222 | 182300 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 21 | 20240222 | 182200 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 22 | 20240222 | 182100 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 23 | 20240222 | 182000 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 24 | 20240222 | 181900 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 25 | 20240222 | 181800 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 26 | 20240222 | 181700 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 27 | 20240222 | 181600 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 28 | 20240222 | 181500 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 29 | 20240222 | 181400 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 30 | 20240222 | 181300 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 31 | 20240222 | 181200 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 32 | 20240222 | 181100 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 4015 |
| 33 | 20240222 | 181000 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 34 | 20240222 | 180900 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 35 | 20240222 | 180800 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 36 | 20240222 | 180700 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 37 | 20240222 | 180600 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 38 | 20240222 | 180500 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 39 | 20240222 | 180400 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 40 | 20240222 | 180300 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 41 | 20240222 | 180200 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 42 | 20240222 | 180100 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 43 | 20240222 | 180000 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 44 | 20240222 | 175900 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 45 | 20240222 | 175800 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 46 | 20240222 | 175700 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 47 | 20240222 | 175600 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 48 | 20240222 | 175500 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 49 | 20240222 | 175400 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 50 | 20240222 | 175300 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 51 | 20240222 | 175200 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 52 | 20240222 | 175100 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 53 | 20240222 | 175000 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 54 | 20240222 | 174900 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 55 | 20240222 | 174800 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 56 | 20240222 | 174700 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 57 | 20240222 | 174600 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 58 | 20240222 | 174500 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 59 | 20240222 | 174400 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 60 | 20240222 | 174300 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 61 | 20240222 | 174200 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 62 | 20240222 | 174100 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 4015 |
| 63 | 20240222 | 174000 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 64 | 20240222 | 173900 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 65 | 20240222 | 173800 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 66 | 20240222 | 173700 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 67 | 20240222 | 173600 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 68 | 20240222 | 173500 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 69 | 20240222 | 173400 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 70 | 20240222 | 173300 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 71 | 20240222 | 173200 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 72 | 20240222 | 173100 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 73 | 20240222 | 173000 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 74 | 20240222 | 172900 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 75 | 20240222 | 172800 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 76 | 20240222 | 172700 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 77 | 20240222 | 172600 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 78 | 20240222 | 172500 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 79 | 20240222 | 172400 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 80 | 20240222 | 172300 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 81 | 20240222 | 172200 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 82 | 20240222 | 172100 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 83 | 20240222 | 172000 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 84 | 20240222 | 171900 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 85 | 20240222 | 171800 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 86 | 20240222 | 171700 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 87 | 20240222 | 171600 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 88 | 20240222 | 171500 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 89 | 20240222 | 171400 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 90 | 20240222 | 171300 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 91 | 20240222 | 171200 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 92 | 20240222 | 171100 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 4015 |
| 93 | 20240222 | 171000 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 94 | 20240222 | 170900 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 95 | 20240222 | 170800 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 96 | 20240222 | 170700 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 97 | 20240222 | 170600 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 98 | 20240222 | 170500 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 99 | 20240222 | 170400 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 100 | 20240222 | 170300 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 101 | 20240222 | 170200 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 102 | 20240222 | 170100 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 103 | 20240222 | 170000 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 104 | 20240222 | 165900 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 105 | 20240222 | 165800 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 106 | 20240222 | 165700 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 107 | 20240222 | 165600 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 108 | 20240222 | 165500 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 109 | 20240222 | 165400 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 110 | 20240222 | 165300 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 111 | 20240222 | 165200 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 112 | 20240222 | 165100 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 113 | 20240222 | 165000 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 114 | 20240222 | 164900 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 115 | 20240222 | 164800 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 116 | 20240222 | 164700 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 117 | 20240222 | 164600 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 118 | 20240222 | 164500 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 119 | 20240222 | 164400 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 120 | 20240222 | 164300 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 121 | 20240222 | 164200 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 122 | 20240222 | 164100 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 4015 |
| 123 | 20240222 | 164000 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 124 | 20240222 | 163900 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 125 | 20240222 | 163800 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 126 | 20240222 | 163700 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 127 | 20240222 | 163600 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 128 | 20240222 | 163500 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 129 | 20240222 | 163400 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 130 | 20240222 | 163300 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 131 | 20240222 | 163200 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 132 | 20240222 | 163100 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 133 | 20240222 | 163000 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 134 | 20240222 | 162900 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 135 | 20240222 | 162800 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 136 | 20240222 | 162700 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 137 | 20240222 | 162600 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 138 | 20240222 | 162500 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 139 | 20240222 | 162400 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 140 | 20240222 | 162300 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 141 | 20240222 | 162200 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 142 | 20240222 | 162100 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 143 | 20240222 | 162000 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 144 | 20240222 | 161900 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 145 | 20240222 | 161800 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 146 | 20240222 | 161700 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 147 | 20240222 | 161600 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 148 | 20240222 | 161500 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 149 | 20240222 | 161400 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 150 | 20240222 | 161300 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 151 | 20240222 | 161200 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 152 | 20240222 | 161100 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 4015 |
| 153 | 20240222 | 161000 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 154 | 20240222 | 160900 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 155 | 20240222 | 160800 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 156 | 20240222 | 160700 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 157 | 20240222 | 160600 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 158 | 20240222 | 160500 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 159 | 20240222 | 160400 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 160 | 20240222 | 160300 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 161 | 20240222 | 160200 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 162 | 20240222 | 160100 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 163 | 20240222 | 160000 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 164 | 20240222 | 155900 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 165 | 20240222 | 155800 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 166 | 20240222 | 155700 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 167 | 20240222 | 155600 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 168 | 20240222 | 155500 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 169 | 20240222 | 155400 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 170 | 20240222 | 155300 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 171 | 20240222 | 155200 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 172 | 20240222 | 155100 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 173 | 20240222 | 155000 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 174 | 20240222 | 154900 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 175 | 20240222 | 154800 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 176 | 20240222 | 154700 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 177 | 20240222 | 154600 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 178 | 20240222 | 154500 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 179 | 20240222 | 154400 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 180 | 20240222 | 154300 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 181 | 20240222 | 154200 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 182 | 20240222 | 154100 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 4015 |
| 183 | 20240222 | 154000 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 184 | 20240222 | 153900 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 185 | 20240222 | 153800 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 186 | 20240222 | 153700 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 187 | 20240222 | 153600 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 188 | 20240222 | 153500 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 189 | 20240222 | 153400 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 190 | 20240222 | 153300 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 191 | 20240222 | 153200 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 192 | 20240222 | 153100 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 193 | 20240222 | 153000 | 5061897800 | 48500 | 48500 | 48500 | 48500 | 4015 |
| 194 | 20240222 | 152900 | 4867170300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 195 | 20240222 | 152800 | 4867170300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 196 | 20240222 | 152700 | 4867170300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 197 | 20240222 | 152600 | 4867170300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 198 | 20240222 | 152500 | 4867170300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 199 | 20240222 | 152400 | 4867170300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 200 | 20240222 | 152300 | 4867170300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 201 | 20240222 | 152200 | 4867170300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 202 | 20240222 | 152100 | 4867170300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 203 | 20240222 | 152000 | 4867170300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 204 | 20240222 | 151900 | 4867170300 | 48450 | 48450 | 48500 | 48450 | 95 |
| 205 | 20240222 | 151800 | 4862566200 | 48450 | 48500 | 48500 | 48450 | 209 |
| 206 | 20240222 | 151700 | 4852434200 | 48500 | 48500 | 48500 | 48450 | 653 |
| 207 | 20240222 | 151600 | 4820790250 | 48450 | 48450 | 48500 | 48450 | 190 |
| 208 | 20240222 | 151500 | 4811583900 | 48450 | 48450 | 48500 | 48450 | 81 |
| 209 | 20240222 | 151400 | 4807657700 | 48450 | 48450 | 48500 | 48450 | 500 |
| 210 | 20240222 | 151300 | 4783418700 | 48500 | 48450 | 48500 | 48450 | 63 |
| 211 | 20240222 | 151200 | 4780365350 | 48450 | 48450 | 48500 | 48450 | 73 |
| 212 | 20240222 | 151100 | 4776828000 | 48450 | 48500 | 48500 | 48450 | 55 |
| 213 | 20240222 | 151000 | 4774162850 | 48500 | 48450 | 48500 | 48450 | 80 |
| 214 | 20240222 | 150900 | 4770286700 | 48450 | 48450 | 48500 | 48450 | 23 |
| 215 | 20240222 | 150800 | 4769172200 | 48500 | 48450 | 48500 | 48450 | 52 |
| 216 | 20240222 | 150700 | 4766652550 | 48450 | 48450 | 48450 | 48450 | 117 |
| 217 | 20240222 | 150600 | 4760983900 | 48450 | 48500 | 48550 | 48250 | 17965 |
| 218 | 20240222 | 150500 | 3892825600 | 48500 | 48500 | 48500 | 48450 | 170 |
| 219 | 20240222 | 150400 | 3884581000 | 48450 | 48500 | 48500 | 48450 | 55 |
| 220 | 20240222 | 150300 | 3881915250 | 48450 | 48500 | 48550 | 48450 | 143 |
| 221 | 20240222 | 150200 | 3874983700 | 48550 | 48450 | 48550 | 48450 | 11 |
| 222 | 20240222 | 150100 | 3874450350 | 48550 | 48450 | 48550 | 48450 | 301 |
| 223 | 20240222 | 150000 | 3859853450 | 48400 | 48450 | 48500 | 48400 | 190 |
| 224 | 20240222 | 145900 | 3850648900 | 48500 | 48400 | 48500 | 48400 | 174 |
| 225 | 20240222 | 145800 | 3842218950 | 48450 | 48400 | 48450 | 48400 | 187 |
| 226 | 20240222 | 145700 | 3833164650 | 48450 | 48450 | 48500 | 48400 | 157 |
| 227 | 20240222 | 145600 | 3825557850 | 48500 | 48500 | 48500 | 48400 | 256 |
| 228 | 20240222 | 145500 | 3813158300 | 48450 | 48450 | 48500 | 48450 | 107 |
| 229 | 20240222 | 145400 | 3807974050 | 48500 | 48500 | 48500 | 48400 | 158 |
| 230 | 20240222 | 145300 | 3800318500 | 48500 | 48500 | 48500 | 48400 | 175 |
| 231 | 20240222 | 145200 | 3791845350 | 48500 | 48400 | 48550 | 48400 | 232 |
| 232 | 20240222 | 145100 | 3780594650 | 48400 | 48500 | 48500 | 48400 | 201 |
| 233 | 20240222 | 145000 | 3770859650 | 48500 | 48450 | 48500 | 48450 | 146 |
| 234 | 20240222 | 144900 | 3763785800 | 48450 | 48450 | 48500 | 48450 | 137 |
| 235 | 20240222 | 144800 | 3757145150 | 48450 | 48500 | 48500 | 48450 | 181 |
| 236 | 20240222 | 144700 | 3748374350 | 48500 | 48450 | 48500 | 48450 | 75 |
| 237 | 20240222 | 144600 | 3744740450 | 48450 | 48450 | 48500 | 48400 | 245 |
| 238 | 20240222 | 144500 | 3732873150 | 48500 | 48400 | 48500 | 48400 | 98 |
| 239 | 20240222 | 144400 | 3728127500 | 48450 | 48450 | 48500 | 48400 | 242 |
| 240 | 20240222 | 144300 | 3716405300 | 48450 | 48400 | 48450 | 48400 | 207 |
| 241 | 20240222 | 144200 | 3706386350 | 48400 | 48400 | 48500 | 48400 | 148 |
| 242 | 20240222 | 144100 | 3699219850 | 48400 | 48450 | 48500 | 48400 | 154 |
| 243 | 20240222 | 144000 | 3691760000 | 48450 | 48400 | 48450 | 48400 | 223 |
| 244 | 20240222 | 143900 | 3680963100 | 48400 | 48400 | 48450 | 48400 | 245 |
| 245 | 20240222 | 143800 | 3669102850 | 48400 | 48400 | 48450 | 48400 | 167 |
| 246 | 20240222 | 143700 | 3661019400 | 48400 | 48400 | 48450 | 48400 | 120 |
| 247 | 20240222 | 143600 | 3655209900 | 48400 | 48400 | 48450 | 48400 | 187 |
| 248 | 20240222 | 143500 | 3646157950 | 48400 | 48450 | 48500 | 48400 | 130 |
| 249 | 20240222 | 143400 | 3639863700 | 48450 | 48400 | 48450 | 48400 | 98 |
| 250 | 20240222 | 143300 | 3635118250 | 48450 | 48400 | 48450 | 48400 | 155 |
| 251 | 20240222 | 143200 | 3627615200 | 48450 | 48400 | 48450 | 48400 | 132 |
| 252 | 20240222 | 143100 | 3621225400 | 48400 | 48450 | 48450 | 48400 | 152 |
| 253 | 20240222 | 143000 | 3613868550 | 48450 | 48400 | 48550 | 48400 | 169 |
| 254 | 20240222 | 142900 | 3605684550 | 48400 | 48450 | 48500 | 48400 | 205 |
| 255 | 20240222 | 142800 | 3595745750 | 48500 | 48400 | 48500 | 48400 | 269 |
| 256 | 20240222 | 142700 | 3582719650 | 48400 | 48400 | 48450 | 48400 | 186 |
| 257 | 20240222 | 142600 | 3573715850 | 48450 | 48400 | 48450 | 48400 | 403 |
| 258 | 20240222 | 142500 | 3554209400 | 48400 | 48450 | 48450 | 48400 | 320 |
| 259 | 20240222 | 142400 | 3538720850 | 48450 | 48400 | 48450 | 48400 | 97 |
| 260 | 20240222 | 142300 | 3534024950 | 48400 | 48400 | 48450 | 48400 | 149 |
| 261 | 20240222 | 142200 | 3526806950 | 48400 | 48450 | 48450 | 48400 | 226 |
| 262 | 20240222 | 142100 | 3515865850 | 48450 | 48450 | 48500 | 48400 | 97 |
| 263 | 20240222 | 142000 | 3511166700 | 48400 | 48400 | 48500 | 48400 | 208 |
| 264 | 20240222 | 141900 | 3501095650 | 48400 | 48400 | 48450 | 48400 | 149 |
| 265 | 20240222 | 141800 | 3493883250 | 48400 | 48400 | 48450 | 48400 | 209 |
| 266 | 20240222 | 141700 | 3483767600 | 48400 | 48450 | 48450 | 48400 | 112 |
| 267 | 20240222 | 141600 | 3478346750 | 48500 | 48400 | 48500 | 48400 | 274 |
| 268 | 20240222 | 141500 | 3465081900 | 48400 | 48400 | 48450 | 48400 | 199 |
| 269 | 20240222 | 141400 | 3455450100 | 48400 | 48450 | 48500 | 48400 | 237 |
| 270 | 20240222 | 141300 | 3443969100 | 48400 | 48400 | 48450 | 48400 | 1138 |
| 271 | 20240222 | 141200 | 3388889600 | 48400 | 48400 | 48450 | 48400 | 254 |
| 272 | 20240222 | 141100 | 3376595550 | 48400 | 48400 | 48500 | 48400 | 89 |
| 273 | 20240222 | 141000 | 3372285200 | 48400 | 48500 | 48500 | 48400 | 154 |
| 274 | 20240222 | 140900 | 3364823300 | 48450 | 48450 | 48450 | 48450 | 236 |
| 275 | 20240222 | 140800 | 3353389100 | 48500 | 48450 | 48500 | 48450 | 44 |
| 276 | 20240222 | 140700 | 3351257250 | 48450 | 48450 | 48450 | 48450 | 101 |
| 277 | 20240222 | 140600 | 3346363800 | 48500 | 48450 | 48500 | 48450 | 72 |
| 278 | 20240222 | 140500 | 3342875350 | 48450 | 48450 | 48500 | 48450 | 216 |
| 279 | 20240222 | 140400 | 3332409650 | 48450 | 48450 | 48500 | 48400 | 95 |
| 280 | 20240222 | 140300 | 3327806550 | 48500 | 48450 | 48500 | 48400 | 176 |
| 281 | 20240222 | 140200 | 3319278650 | 48500 | 48450 | 48500 | 48400 | 183 |
| 282 | 20240222 | 140100 | 3310413800 | 48450 | 48450 | 48500 | 48400 | 356 |
| 283 | 20240222 | 140000 | 3293165650 | 48450 | 48400 | 48500 | 48400 | 117 |
| 284 | 20240222 | 135900 | 3287499850 | 48400 | 48450 | 48500 | 48400 | 180 |
| 285 | 20240222 | 135800 | 3278778400 | 48450 | 48450 | 48500 | 48450 | 110 |
| 286 | 20240222 | 135700 | 3273448250 | 48450 | 48450 | 48500 | 48450 | 173 |
| 287 | 20240222 | 135600 | 3265065800 | 48450 | 48450 | 48550 | 48450 | 183 |
| 288 | 20240222 | 135500 | 3256196750 | 48450 | 48450 | 48550 | 48450 | 110 |
| 289 | 20240222 | 135400 | 3250864050 | 48500 | 48500 | 48500 | 48450 | 89 |
| 290 | 20240222 | 135300 | 3246550500 | 48500 | 48450 | 48550 | 48450 | 219 |
| 291 | 20240222 | 135200 | 3235932300 | 48450 | 48450 | 48500 | 48450 | 175 |
| 292 | 20240222 | 135100 | 3227450350 | 48500 | 48500 | 48500 | 48450 | 196 |
| 293 | 20240222 | 135000 | 3217947650 | 48450 | 48500 | 48500 | 48450 | 156 |
| 294 | 20240222 | 134900 | 3210389400 | 48450 | 48450 | 48500 | 48450 | 134 |
| 295 | 20240222 | 134800 | 3203897000 | 48450 | 48450 | 48450 | 48450 | 196 |
| 296 | 20240222 | 134700 | 3194400800 | 48450 | 48500 | 48500 | 48450 | 105 |
| 297 | 20240222 | 134600 | 3189313500 | 48450 | 48400 | 48500 | 48400 | 227 |
| 298 | 20240222 | 134500 | 3178312800 | 48450 | 48500 | 48500 | 48450 | 181 |
| 299 | 20240222 | 134400 | 3169543300 | 48450 | 48450 | 48500 | 48450 | 168 |
| 300 | 20240222 | 134300 | 3161403050 | 48450 | 48400 | 48500 | 48400 | 238 |
| 301 | 20240222 | 134200 | 3149873700 | 48450 | 48400 | 48500 | 48400 | 66 |
| 302 | 20240222 | 134100 | 3146678300 | 48400 | 48450 | 48500 | 48400 | 337 |
| 303 | 20240222 | 134000 | 3130352300 | 48450 | 48400 | 48500 | 48350 | 238 |
| 304 | 20240222 | 133900 | 3118827350 | 48400 | 48400 | 48450 | 48400 | 181 |
| 305 | 20240222 | 133800 | 3110066850 | 48400 | 48400 | 48400 | 48400 | 130 |
| 306 | 20240222 | 133700 | 3103774850 | 48400 | 48450 | 48450 | 48400 | 184 |
| 307 | 20240222 | 133600 | 3094868900 | 48450 | 48400 | 48450 | 48400 | 161 |
| 308 | 20240222 | 133500 | 3087076400 | 48400 | 48400 | 48400 | 48400 | 775 |
| 309 | 20240222 | 133400 | 3049566400 | 48400 | 48400 | 48450 | 48400 | 183 |
| 310 | 20240222 | 133300 | 3040708200 | 48450 | 48450 | 48450 | 48400 | 158 |
| 311 | 20240222 | 133200 | 3033056500 | 48450 | 48400 | 48450 | 48400 | 94 |
| 312 | 20240222 | 133100 | 3028503950 | 48400 | 48400 | 48450 | 48400 | 202 |
| 313 | 20240222 | 133000 | 3018727100 | 48400 | 48450 | 48450 | 48400 | 211 |
| 314 | 20240222 | 132900 | 3008508750 | 48450 | 48450 | 48450 | 48400 | 240 |
| 315 | 20240222 | 132800 | 2996881000 | 48400 | 48400 | 48450 | 48400 | 195 |
| 316 | 20240222 | 132700 | 2987442750 | 48450 | 48450 | 48450 | 48400 | 173 |
| 317 | 20240222 | 132600 | 2979066800 | 48400 | 48400 | 48400 | 48400 | 228 |
| 318 | 20240222 | 132500 | 2968031600 | 48450 | 48400 | 48450 | 48400 | 64 |
| 319 | 20240222 | 132400 | 2964933950 | 48400 | 48400 | 48400 | 48400 | 250 |
| 320 | 20240222 | 132300 | 2952833950 | 48400 | 48400 | 48450 | 48400 | 184 |
| 321 | 20240222 | 132200 | 2943926700 | 48400 | 48400 | 48450 | 48400 | 149 |
| 322 | 20240222 | 132100 | 2936714000 | 48400 | 48400 | 48450 | 48400 | 233 |
| 323 | 20240222 | 132000 | 2925435500 | 48450 | 48400 | 48450 | 48400 | 166 |
| 324 | 20240222 | 131900 | 2917401000 | 48400 | 48400 | 48400 | 48400 | 125 |
| 325 | 20240222 | 131800 | 2911351000 | 48400 | 48400 | 48400 | 48400 | 85 |
| 326 | 20240222 | 131700 | 2907237000 | 48400 | 48400 | 48450 | 48400 | 306 |
| 327 | 20240222 | 131600 | 2892426350 | 48400 | 48400 | 48400 | 48400 | 123 |
| 328 | 20240222 | 131500 | 2886473150 | 48400 | 48400 | 48450 | 48400 | 161 |
| 329 | 20240222 | 131400 | 2878679650 | 48400 | 48400 | 48450 | 48400 | 109 |
| 330 | 20240222 | 131300 | 2873403600 | 48400 | 48400 | 48400 | 48400 | 233 |
| 331 | 20240222 | 131200 | 2862126400 | 48400 | 48400 | 48450 | 48400 | 74 |
| 332 | 20240222 | 131100 | 2858544550 | 48450 | 48400 | 48450 | 48400 | 171 |
| 333 | 20240222 | 131000 | 2850266750 | 48400 | 48400 | 48450 | 48400 | 220 |
| 334 | 20240222 | 130900 | 2839617650 | 48450 | 48400 | 48450 | 48400 | 148 |
| 335 | 20240222 | 130800 | 2832454300 | 48400 | 48400 | 48450 | 48400 | 226 |
| 336 | 20240222 | 130700 | 2821515600 | 48400 | 48400 | 48450 | 48400 | 293 |
| 337 | 20240222 | 130600 | 2807331600 | 48400 | 48450 | 48450 | 48400 | 97 |
| 338 | 20240222 | 130500 | 2802634550 | 48500 | 48450 | 48500 | 48450 | 90 |
| 339 | 20240222 | 130400 | 2798273450 | 48450 | 48450 | 48450 | 48400 | 355 |
| 340 | 20240222 | 130300 | 2781087700 | 48400 | 48400 | 48400 | 48400 | 119 |
| 341 | 20240222 | 130200 | 2775328100 | 48400 | 48400 | 48450 | 48400 | 257 |
| 342 | 20240222 | 130100 | 2762884250 | 48400 | 48400 | 48450 | 48400 | 71 |
| 343 | 20240222 | 130000 | 2759447250 | 48400 | 48450 | 48450 | 48400 | 274 |
| 344 | 20240222 | 125900 | 2746185600 | 48400 | 48400 | 48400 | 48400 | 80 |
| 345 | 20240222 | 125800 | 2742313600 | 48400 | 48400 | 48450 | 48400 | 91 |
| 346 | 20240222 | 125700 | 2737908950 | 48450 | 48450 | 48450 | 48450 | 250 |
| 347 | 20240222 | 125600 | 2725796450 | 48450 | 48450 | 48450 | 48450 | 35 |
| 348 | 20240222 | 125500 | 2724100700 | 48450 | 48400 | 48450 | 48400 | 361 |
| 349 | 20240222 | 125400 | 2706616750 | 48400 | 48400 | 48450 | 48400 | 265 |
| 350 | 20240222 | 125300 | 2693790600 | 48400 | 48400 | 48450 | 48400 | 153 |
| 351 | 20240222 | 125200 | 2686385150 | 48400 | 48400 | 48400 | 48400 | 95 |
| 352 | 20240222 | 125100 | 2681787150 | 48400 | 48400 | 48400 | 48400 | 219 |
| 353 | 20240222 | 125000 | 2671187550 | 48400 | 48400 | 48450 | 48400 | 161 |
| 354 | 20240222 | 124900 | 2663395100 | 48400 | 48450 | 48450 | 48400 | 189 |
| 355 | 20240222 | 124800 | 2654245450 | 48450 | 48450 | 48450 | 48400 | 141 |
| 356 | 20240222 | 124700 | 2647419650 | 48400 | 48400 | 48400 | 48400 | 267 |
| 357 | 20240222 | 124600 | 2634496850 | 48400 | 48450 | 48450 | 48400 | 179 |
| 358 | 20240222 | 124500 | 2625828100 | 48450 | 48400 | 48450 | 48400 | 339 |
| 359 | 20240222 | 124400 | 2609409100 | 48400 | 48450 | 48450 | 48400 | 187 |
| 360 | 20240222 | 124300 | 2600358200 | 48400 | 48450 | 48450 | 48400 | 99 |
| 361 | 20240222 | 124200 | 2595566150 | 48400 | 48450 | 48450 | 48400 | 168 |
| 362 | 20240222 | 124100 | 2587434600 | 48450 | 48400 | 48450 | 48400 | 161 |
| 363 | 20240222 | 124000 | 2579641650 | 48400 | 48400 | 48450 | 48400 | 153 |
| 364 | 20240222 | 123900 | 2572236050 | 48400 | 48450 | 48450 | 48400 | 148 |
| 365 | 20240222 | 123800 | 2565072350 | 48400 | 48400 | 48450 | 48400 | 199 |
| 366 | 20240222 | 123700 | 2555438550 | 48400 | 48400 | 48450 | 48400 | 121 |
| 367 | 20240222 | 123600 | 2549581250 | 48400 | 48450 | 48450 | 48400 | 200 |
| 368 | 20240222 | 123500 | 2539899600 | 48400 | 48400 | 48400 | 48400 | 240 |
| 369 | 20240222 | 123400 | 2528283600 | 48400 | 48400 | 48450 | 48400 | 248 |
| 370 | 20240222 | 123300 | 2516279750 | 48450 | 48400 | 48450 | 48400 | 177 |
| 371 | 20240222 | 123200 | 2507709900 | 48400 | 48400 | 48450 | 48400 | 147 |
| 372 | 20240222 | 123100 | 2500594050 | 48400 | 48450 | 48450 | 48400 | 208 |
| 373 | 20240222 | 123000 | 2490526350 | 48400 | 48400 | 48450 | 48400 | 73 |
| 374 | 20240222 | 122900 | 2486992950 | 48400 | 48450 | 48450 | 48400 | 204 |
| 375 | 20240222 | 122800 | 2477116850 | 48400 | 48400 | 48450 | 48400 | 213 |
| 376 | 20240222 | 122700 | 2466804550 | 48400 | 48450 | 48450 | 48400 | 107 |
| 377 | 20240222 | 122600 | 2461625350 | 48450 | 48450 | 48450 | 48400 | 119 |
| 378 | 20240222 | 122500 | 2455864550 | 48450 | 48400 | 48450 | 48400 | 310 |
| 379 | 20240222 | 122400 | 2440857700 | 48400 | 48450 | 48450 | 48400 | 149 |
| 380 | 20240222 | 122300 | 2433641150 | 48450 | 48450 | 48450 | 48450 | 142 |
| 381 | 20240222 | 122200 | 2426761250 | 48450 | 48450 | 48500 | 48450 | 133 |
| 382 | 20240222 | 122100 | 2420316950 | 48450 | 48450 | 48450 | 48400 | 150 |
| 383 | 20240222 | 122000 | 2413053200 | 48450 | 48400 | 48450 | 48400 | 139 |
| 384 | 20240222 | 121900 | 2406325550 | 48400 | 48450 | 48450 | 48400 | 119 |
| 385 | 20240222 | 121800 | 2400564300 | 48400 | 48400 | 48450 | 48400 | 312 |
| 386 | 20240222 | 121700 | 2385463400 | 48400 | 48450 | 48450 | 48400 | 44 |
| 387 | 20240222 | 121600 | 2383333550 | 48450 | 48450 | 48450 | 48450 | 178 |
| 388 | 20240222 | 121500 | 2374709450 | 48450 | 48400 | 48500 | 48400 | 137 |
| 389 | 20240222 | 121400 | 2368077650 | 48400 | 48400 | 48450 | 48400 | 99 |
| 390 | 20240222 | 121300 | 2363285450 | 48400 | 48400 | 48450 | 48400 | 154 |
| 391 | 20240222 | 121200 | 2355831800 | 48400 | 48400 | 48450 | 48400 | 175 |
| 392 | 20240222 | 121100 | 2347361050 | 48400 | 48400 | 48450 | 48400 | 183 |
| 393 | 20240222 | 121000 | 2338502500 | 48400 | 48400 | 48450 | 48400 | 95 |
| 394 | 20240222 | 120900 | 2333903100 | 48450 | 48400 | 48450 | 48400 | 187 |
| 395 | 20240222 | 120800 | 2324851800 | 48400 | 48400 | 48450 | 48400 | 142 |
| 396 | 20240222 | 120700 | 2317978950 | 48450 | 48400 | 48450 | 48400 | 162 |
| 397 | 20240222 | 120600 | 2310134150 | 48400 | 48400 | 48450 | 48400 | 144 |
| 398 | 20240222 | 120500 | 2303162450 | 48400 | 48400 | 48400 | 48400 | 252 |
| 399 | 20240222 | 120400 | 2290965650 | 48450 | 48400 | 48450 | 48400 | 36 |
| 400 | 20240222 | 120300 | 2289223150 | 48450 | 48450 | 48450 | 48400 | 135 |
| 401 | 20240222 | 120200 | 2282688350 | 48450 | 48450 | 48500 | 48400 | 219 |
| 402 | 20240222 | 120100 | 2272079450 | 48450 | 48500 | 48500 | 48450 | 145 |
| 403 | 20240222 | 120000 | 2265054100 | 48500 | 48450 | 48500 | 48450 | 94 |
| 404 | 20240222 | 115900 | 2260499400 | 48450 | 48400 | 48500 | 48400 | 249 |
| 405 | 20240222 | 115800 | 2248442450 | 48400 | 48450 | 48450 | 48400 | 165 |
| 406 | 20240222 | 115700 | 2240450750 | 48450 | 48400 | 48450 | 48400 | 204 |
| 407 | 20240222 | 115600 | 2230572500 | 48400 | 48450 | 48450 | 48400 | 50 |
| 408 | 20240222 | 115500 | 2228152350 | 48450 | 48450 | 48500 | 48400 | 173 |
| 409 | 20240222 | 115400 | 2219773350 | 48450 | 48400 | 48450 | 48400 | 207 |
| 410 | 20240222 | 115300 | 2209745850 | 48400 | 48400 | 48450 | 48400 | 103 |
| 411 | 20240222 | 115200 | 2204760200 | 48400 | 48450 | 48450 | 48400 | 313 |
| 412 | 20240222 | 115100 | 2189610400 | 48450 | 48400 | 48450 | 48400 | 72 |
| 413 | 20240222 | 115000 | 2186125500 | 48400 | 48450 | 48450 | 48400 | 142 |
| 414 | 20240222 | 114900 | 2179252350 | 48450 | 48400 | 48450 | 48400 | 265 |
| 415 | 20240222 | 114800 | 2166425900 | 48400 | 48400 | 48450 | 48400 | 177 |
| 416 | 20240222 | 114700 | 2157859050 | 48400 | 48450 | 48450 | 48400 | 112 |
| 417 | 20240222 | 114600 | 2152437800 | 48450 | 48400 | 48450 | 48400 | 177 |
| 418 | 20240222 | 114500 | 2143870100 | 48450 | 48450 | 48450 | 48400 | 236 |
| 419 | 20240222 | 114400 | 2132444950 | 48400 | 48400 | 48450 | 48400 | 77 |
| 420 | 20240222 | 114300 | 2128717050 | 48400 | 48400 | 48450 | 48400 | 109 |
| 421 | 20240222 | 114200 | 2123440850 | 48450 | 48450 | 48450 | 48450 | 2961 |
| 422 | 20240222 | 114100 | 1979980400 | 48450 | 48450 | 48450 | 48450 | 228 |
| 423 | 20240222 | 114000 | 1968933800 | 48450 | 48450 | 48500 | 48450 | 105 |
| 424 | 20240222 | 113900 | 1963846050 | 48450 | 48500 | 48500 | 48450 | 395 |
| 425 | 20240222 | 113800 | 1944696950 | 48500 | 48500 | 48500 | 48500 | 178 |
| 426 | 20240222 | 113700 | 1936063950 | 48500 | 48500 | 48550 | 48500 | 125 |
| 427 | 20240222 | 113600 | 1930001400 | 48500 | 48550 | 48550 | 48500 | 143 |
| 428 | 20240222 | 113500 | 1923065700 | 48500 | 48500 | 48500 | 48500 | 249 |
| 429 | 20240222 | 113400 | 1910989200 | 48500 | 48500 | 48550 | 48500 | 98 |
| 430 | 20240222 | 113300 | 1906236100 | 48500 | 48550 | 48550 | 48500 | 174 |
| 431 | 20240222 | 113200 | 1897796600 | 48500 | 48500 | 48500 | 48500 | 234 |
| 432 | 20240222 | 113100 | 1886447600 | 48500 | 48500 | 48550 | 48500 | 266 |
| 433 | 20240222 | 113000 | 1873536600 | 48550 | 48550 | 48550 | 48500 | 80 |
| 434 | 20240222 | 112900 | 1869656250 | 48500 | 48500 | 48550 | 48500 | 206 |
| 435 | 20240222 | 112800 | 1859665150 | 48500 | 48550 | 48550 | 48500 | 224 |
| 436 | 20240222 | 112700 | 1848797150 | 48500 | 48500 | 48550 | 48500 | 167 |
| 437 | 20240222 | 112600 | 1840697350 | 48500 | 48550 | 48550 | 48500 | 236 |
| 438 | 20240222 | 112500 | 1829250650 | 48500 | 48500 | 48550 | 48500 | 113 |
| 439 | 20240222 | 112400 | 1823770000 | 48550 | 48550 | 48550 | 48500 | 143 |
| 440 | 20240222 | 112300 | 1816833350 | 48550 | 48550 | 48550 | 48500 | 176 |
| 441 | 20240222 | 112200 | 1808296150 | 48550 | 48500 | 48550 | 48500 | 220 |
| 442 | 20240222 | 112100 | 1797625150 | 48500 | 48550 | 48550 | 48500 | 188 |
| 443 | 20240222 | 112000 | 1788505400 | 48550 | 48500 | 48550 | 48500 | 326 |
| 444 | 20240222 | 111900 | 1772693450 | 48500 | 48500 | 48550 | 48500 | 217 |
| 445 | 20240222 | 111800 | 1762168300 | 48550 | 48500 | 48550 | 48500 | 168 |
| 446 | 20240222 | 111700 | 1754019900 | 48500 | 48550 | 48550 | 48500 | 119 |
| 447 | 20240222 | 111600 | 1748245850 | 48550 | 48550 | 48550 | 48500 | 217 |
| 448 | 20240222 | 111500 | 1737717900 | 48500 | 48500 | 48550 | 48500 | 103 |
| 449 | 20240222 | 111400 | 1732721100 | 48500 | 48500 | 48550 | 48500 | 85 |
| 450 | 20240222 | 111300 | 1728598400 | 48500 | 48500 | 48550 | 48500 | 299 |
| 451 | 20240222 | 111200 | 1714096800 | 48500 | 48500 | 48550 | 48500 | 216 |
| 452 | 20240222 | 111100 | 1703610500 | 48500 | 48500 | 48550 | 48500 | 186 |
| 453 | 20240222 | 111000 | 1694589450 | 48500 | 48500 | 48550 | 48500 | 108 |
| 454 | 20240222 | 110900 | 1689349950 | 48550 | 48550 | 48550 | 48500 | 193 |
| 455 | 20240222 | 110800 | 1679988600 | 48500 | 48550 | 48550 | 48500 | 225 |
| 456 | 20240222 | 110700 | 1669068700 | 48500 | 48500 | 48550 | 48500 | 34 |
| 457 | 20240222 | 110600 | 1667419650 | 48500 | 48550 | 48600 | 48500 | 246 |
| 458 | 20240222 | 110500 | 1655486650 | 48550 | 48550 | 48550 | 48500 | 69 |
| 459 | 20240222 | 110400 | 1652139250 | 48500 | 48550 | 48550 | 48500 | 148 |
| 460 | 20240222 | 110300 | 1644959750 | 48550 | 48550 | 48600 | 48550 | 174 |
| 461 | 20240222 | 110200 | 1636512000 | 48550 | 48600 | 48600 | 48550 | 129 |
| 462 | 20240222 | 110100 | 1630247800 | 48600 | 48550 | 48600 | 48550 | 264 |
| 463 | 20240222 | 110000 | 1617425350 | 48550 | 48500 | 48600 | 48500 | 369 |
| 464 | 20240222 | 105900 | 1599514250 | 48550 | 48550 | 48550 | 48500 | 80 |
| 465 | 20240222 | 105800 | 1595633800 | 48550 | 48500 | 48550 | 48500 | 164 |
| 466 | 20240222 | 105700 | 1587678850 | 48550 | 48550 | 48550 | 48500 | 130 |
| 467 | 20240222 | 105600 | 1581372600 | 48500 | 48550 | 48550 | 48500 | 212 |
| 468 | 20240222 | 105500 | 1571086150 | 48600 | 48550 | 48600 | 48550 | 77 |
| 469 | 20240222 | 105400 | 1567347650 | 48600 | 48550 | 48600 | 48500 | 75 |
| 470 | 20240222 | 105300 | 1563706800 | 48500 | 48600 | 48600 | 48500 | 330 |
| 471 | 20240222 | 105200 | 1547685300 | 48600 | 48550 | 48600 | 48550 | 71 |
| 472 | 20240222 | 105100 | 1544238200 | 48550 | 48600 | 48600 | 48550 | 113 |
| 473 | 20240222 | 105000 | 1538751950 | 48600 | 48600 | 48600 | 48550 | 241 |
| 474 | 20240222 | 104900 | 1527051150 | 48550 | 48550 | 48600 | 48550 | 248 |
| 475 | 20240222 | 104800 | 1515010700 | 48550 | 48550 | 48600 | 48550 | 97 |
| 476 | 20240222 | 104700 | 1510301000 | 48550 | 48500 | 48550 | 48500 | 266 |
| 477 | 20240222 | 104600 | 1497395700 | 48550 | 48600 | 48600 | 48500 | 983 |
| 478 | 20240222 | 104500 | 1449674400 | 48550 | 48600 | 48600 | 48550 | 153 |
| 479 | 20240222 | 104400 | 1442245700 | 48550 | 48600 | 48600 | 48550 | 51 |
| 480 | 20240222 | 104300 | 1439768300 | 48600 | 48550 | 48600 | 48550 | 165 |
| 481 | 20240222 | 104200 | 1431757250 | 48550 | 48600 | 48600 | 48550 | 83 |
| 482 | 20240222 | 104100 | 1427727350 | 48550 | 48600 | 48600 | 48550 | 34 |
| 483 | 20240222 | 104000 | 1426076150 | 48600 | 48550 | 48600 | 48550 | 303 |
| 484 | 20240222 | 103900 | 1411364800 | 48600 | 48550 | 48600 | 48550 | 6 |
| 485 | 20240222 | 103800 | 1411073400 | 48550 | 48600 | 48600 | 48550 | 302 |
| 486 | 20240222 | 103700 | 1396399900 | 48600 | 48600 | 48600 | 48550 | 281 |
| 487 | 20240222 | 103600 | 1382755250 | 48600 | 48550 | 48600 | 48550 | 104 |
| 488 | 20240222 | 103500 | 1377704700 | 48550 | 48550 | 48600 | 48550 | 67 |
| 489 | 20240222 | 103400 | 1374451700 | 48550 | 48600 | 48600 | 48550 | 132 |
| 490 | 20240222 | 103300 | 1368038950 | 48600 | 48550 | 48650 | 48550 | 254 |
| 491 | 20240222 | 103200 | 1355694200 | 48600 | 48600 | 48600 | 48550 | 112 |
| 492 | 20240222 | 103100 | 1350255200 | 48600 | 48600 | 48650 | 48600 | 23 |
| 493 | 20240222 | 103000 | 1349137350 | 48550 | 48600 | 48600 | 48550 | 202 |
| 494 | 20240222 | 102900 | 1339328700 | 48550 | 48600 | 48600 | 48550 | 221 |
| 495 | 20240222 | 102800 | 1328595600 | 48600 | 48600 | 48600 | 48550 | 56 |
| 496 | 20240222 | 102700 | 1325876700 | 48550 | 48600 | 48600 | 48550 | 242 |
| 497 | 20240222 | 102600 | 1314127550 | 48600 | 48600 | 48600 | 48550 | 63 |
| 498 | 20240222 | 102500 | 1311068500 | 48550 | 48550 | 48550 | 48500 | 204 |
| 499 | 20240222 | 102400 | 1301168350 | 48550 | 48550 | 48550 | 48500 | 209 |
| 500 | 20240222 | 102300 | 1291026350 | 48550 | 48500 | 48550 | 48500 | 145 |
| 501 | 20240222 | 102200 | 1283990150 | 48550 | 48550 | 48550 | 48500 | 72 |
| 502 | 20240222 | 102100 | 1280496500 | 48550 | 48500 | 48550 | 48500 | 107 |
| 503 | 20240222 | 102000 | 1275306800 | 48500 | 48650 | 48650 | 48500 | 134 |
| 504 | 20240222 | 101900 | 1268797750 | 48500 | 48450 | 48500 | 48450 | 2391 |
| 505 | 20240222 | 101800 | 1152840700 | 48500 | 48500 | 48500 | 48450 | 74 |
| 506 | 20240222 | 101700 | 1149252350 | 48450 | 48500 | 48500 | 48450 | 221 |
| 507 | 20240222 | 101600 | 1138539700 | 48500 | 48650 | 48700 | 48450 | 8766 |
| 508 | 20240222 | 101500 | 713183550 | 48650 | 48650 | 48700 | 48650 | 151 |
| 509 | 20240222 | 101400 | 705837350 | 48650 | 48700 | 48700 | 48650 | 339 |
| 510 | 20240222 | 101300 | 689344850 | 48650 | 48650 | 48650 | 48650 | 29 |
| 511 | 20240222 | 101200 | 687934000 | 48600 | 48650 | 48650 | 48600 | 142 |
| 512 | 20240222 | 101100 | 681029600 | 48650 | 48650 | 48650 | 48600 | 177 |
| 513 | 20240222 | 101000 | 672418600 | 48650 | 48650 | 48650 | 48600 | 180 |
| 514 | 20240222 | 100900 | 663668850 | 48650 | 48600 | 48650 | 48600 | 147 |
| 515 | 20240222 | 100800 | 656524550 | 48600 | 48600 | 48650 | 48600 | 156 |
| 516 | 20240222 | 100700 | 648942900 | 48600 | 48650 | 48650 | 48600 | 341 |
| 517 | 20240222 | 100600 | 632368500 | 48650 | 48600 | 48650 | 48600 | 174 |
| 518 | 20240222 | 100500 | 623911400 | 48600 | 48600 | 48650 | 48600 | 205 |
| 519 | 20240222 | 100400 | 613948200 | 48650 | 48650 | 48700 | 48650 | 703 |
| 520 | 20240222 | 100300 | 579742250 | 48650 | 48650 | 48700 | 48650 | 209 |
| 521 | 20240222 | 100200 | 569574300 | 48700 | 48650 | 48700 | 48650 | 266 |
| 522 | 20240222 | 100100 | 556631400 | 48700 | 48700 | 48750 | 48650 | 804 |
| 523 | 20240222 | 100000 | 517482850 | 48750 | 48700 | 48750 | 48700 | 142 |
| 524 | 20240222 | 095900 | 510567150 | 48750 | 48700 | 48800 | 48700 | 196 |
| 525 | 20240222 | 095800 | 501014850 | 48700 | 48750 | 48750 | 48700 | 113 |
| 526 | 20240222 | 095700 | 495507350 | 48800 | 48700 | 48800 | 48700 | 237 |
| 527 | 20240222 | 095600 | 483957900 | 48700 | 48700 | 48750 | 48700 | 69 |
| 528 | 20240222 | 095500 | 480597550 | 48700 | 48700 | 48750 | 48700 | 87 |
| 529 | 20240222 | 095400 | 476360100 | 48700 | 48700 | 48750 | 48700 | 233 |
| 530 | 20240222 | 095300 | 465012950 | 48700 | 48700 | 48750 | 48700 | 81 |
| 531 | 20240222 | 095200 | 461067100 | 48700 | 48700 | 48750 | 48700 | 957 |
| 532 | 20240222 | 095100 | 414459800 | 48750 | 48750 | 48750 | 48700 | 73 |
| 533 | 20240222 | 095000 | 410901350 | 48700 | 48700 | 48750 | 48700 | 154 |
| 534 | 20240222 | 094900 | 403400250 | 48750 | 48700 | 48750 | 48700 | 58 |
| 535 | 20240222 | 094800 | 400575600 | 48700 | 48750 | 48750 | 48700 | 328 |
| 536 | 20240222 | 094700 | 384601850 | 48750 | 48700 | 48750 | 48700 | 511 |
| 537 | 20240222 | 094600 | 359716000 | 48700 | 48700 | 48750 | 48700 | 100 |
| 538 | 20240222 | 094500 | 354845500 | 48700 | 48700 | 48750 | 48700 | 163 |
| 539 | 20240222 | 094400 | 346906350 | 48700 | 48750 | 48750 | 48700 | 85 |
| 540 | 20240222 | 094300 | 342766050 | 48750 | 48750 | 48750 | 48700 | 65 |
| 541 | 20240222 | 094200 | 339599750 | 48750 | 48700 | 48750 | 48700 | 56 |
| 542 | 20240222 | 094100 | 336870300 | 48750 | 48750 | 48800 | 48750 | 284 |
| 543 | 20240222 | 094000 | 323024800 | 48750 | 48750 | 48750 | 48750 | 64 |
| 544 | 20240222 | 093900 | 319904800 | 48750 | 48750 | 48750 | 48750 | 90 |
| 545 | 20240222 | 093800 | 315517300 | 48800 | 48800 | 48850 | 48750 | 1423 |
| 546 | 20240222 | 093700 | 246074350 | 48800 | 48800 | 48800 | 48800 | 83 |
| 547 | 20240222 | 093600 | 242023950 | 48800 | 48850 | 48900 | 48800 | 218 |
| 548 | 20240222 | 093500 | 231378050 | 48850 | 48850 | 48900 | 48850 | 261 |
| 549 | 20240222 | 093400 | 218628100 | 48850 | 48900 | 48900 | 48850 | 145 |
| 550 | 20240222 | 093300 | 211544750 | 48850 | 48850 | 48850 | 48850 | 23 |
| 551 | 20240222 | 093200 | 210421200 | 48850 | 48850 | 48850 | 48850 | 14 |
| 552 | 20240222 | 093100 | 209737300 | 48850 | 48850 | 48950 | 48850 | 32 |
| 553 | 20240222 | 093000 | 208173800 | 48850 | 48850 | 48950 | 48850 | 88 |
| 554 | 20240222 | 092900 | 203872300 | 48850 | 48850 | 48900 | 48850 | 27 |
| 555 | 20240222 | 092800 | 202553150 | 48850 | 48900 | 48900 | 48850 | 159 |
| 556 | 20240222 | 092700 | 194780900 | 48850 | 48900 | 48900 | 48850 | 39 |
| 557 | 20240222 | 092600 | 192875450 | 48900 | 48850 | 48900 | 48850 | 27 |
| 558 | 20240222 | 092500 | 191556400 | 48850 | 48850 | 48900 | 48850 | 45 |
| 559 | 20240222 | 092400 | 189358050 | 48850 | 48850 | 48850 | 48850 | 42 |
| 560 | 20240222 | 092300 | 187306350 | 48850 | 48800 | 48850 | 48800 | 181 |
| 561 | 20240222 | 092200 | 178465750 | 48800 | 48850 | 48850 | 48800 | 4 |
| 562 | 20240222 | 092100 | 178270450 | 48850 | 48800 | 48850 | 48800 | 39 |
| 563 | 20240222 | 092000 | 176367150 | 48800 | 48800 | 48850 | 48800 | 37 |
| 564 | 20240222 | 091900 | 174561100 | 48800 | 48850 | 48850 | 48800 | 30 |
| 565 | 20240222 | 091800 | 173095850 | 48800 | 48800 | 48800 | 48800 | 26 |
| 566 | 20240222 | 091700 | 171827050 | 48800 | 48850 | 48850 | 48800 | 32 |
| 567 | 20240222 | 091600 | 170263950 | 48850 | 48900 | 48900 | 48850 | 58 |
| 568 | 20240222 | 091500 | 167429600 | 48900 | 48900 | 48900 | 48900 | 67 |
| 569 | 20240222 | 091400 | 164153300 | 48900 | 48850 | 48900 | 48850 | 127 |
| 570 | 20240222 | 091300 | 157948400 | 48850 | 48800 | 48850 | 48800 | 101 |
| 571 | 20240222 | 091200 | 153019350 | 48850 | 48850 | 48900 | 48850 | 43 |
| 572 | 20240222 | 091100 | 150918700 | 48850 | 48800 | 48850 | 48800 | 147 |
| 573 | 20240222 | 091000 | 143743750 | 48800 | 48800 | 48900 | 48800 | 181 |
| 574 | 20240222 | 090900 | 134909300 | 48850 | 48900 | 48900 | 48850 | 636 |
| 575 | 20240222 | 090800 | 103825600 | 48900 | 48900 | 48950 | 48900 | 336 |
| 576 | 20240222 | 090700 | 87395150 | 48900 | 48900 | 48900 | 48850 | 152 |
| 577 | 20240222 | 090600 | 79965500 | 48900 | 48950 | 48950 | 48850 | 41 |
| 578 | 20240222 | 090500 | 77961400 | 48900 | 48950 | 48950 | 48900 | 298 |
| 579 | 20240222 | 090400 | 63378300 | 49050 | 49050 | 49050 | 49000 | 89 |
| 580 | 20240222 | 090300 | 59017050 | 49000 | 48950 | 49000 | 48950 | 236 |
| 581 | 20240222 | 090200 | 47461500 | 49050 | 49100 | 49100 | 48950 | 318 |
| 582 | 20240222 | 090100 | 31888050 | 49100 | 49100 | 49200 | 49050 | 199 |
| 583 | 20240222 | 090000 | 22110750 | 49100 | 49250 | 49250 | 49100 | 449 |