37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 193000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 31926 |
| 3 | 20240222 | 192900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 4 | 20240222 | 192800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 5 | 20240222 | 192700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 6 | 20240222 | 192600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 7 | 20240222 | 192500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 8 | 20240222 | 192400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 9 | 20240222 | 192300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 10 | 20240222 | 192200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 11 | 20240222 | 192100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 12 | 20240222 | 192000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 13 | 20240222 | 191900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 14 | 20240222 | 191800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 15 | 20240222 | 191700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 16 | 20240222 | 191600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 17 | 20240222 | 191500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 18 | 20240222 | 191400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 19 | 20240222 | 191300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 20 | 20240222 | 191200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 21 | 20240222 | 191100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 22 | 20240222 | 191000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 23 | 20240222 | 190900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 24 | 20240222 | 190800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 25 | 20240222 | 190700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 26 | 20240222 | 190600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 27 | 20240222 | 190500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 28 | 20240222 | 190400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 29 | 20240222 | 190300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 30 | 20240222 | 190200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 31 | 20240222 | 190100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 32 | 20240222 | 190000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 31926 |
| 33 | 20240222 | 185900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 34 | 20240222 | 185800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 35 | 20240222 | 185700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 36 | 20240222 | 185600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 37 | 20240222 | 185500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 38 | 20240222 | 185400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 39 | 20240222 | 185300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 40 | 20240222 | 185200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 41 | 20240222 | 185100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 42 | 20240222 | 185000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 43 | 20240222 | 184900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 44 | 20240222 | 184800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 45 | 20240222 | 184700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 46 | 20240222 | 184600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 47 | 20240222 | 184500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 48 | 20240222 | 184400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 49 | 20240222 | 184300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 50 | 20240222 | 184200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 51 | 20240222 | 184100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 52 | 20240222 | 184000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 53 | 20240222 | 183900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 54 | 20240222 | 183800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 55 | 20240222 | 183700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 56 | 20240222 | 183600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 57 | 20240222 | 183500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 58 | 20240222 | 183400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 59 | 20240222 | 183300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 60 | 20240222 | 183200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 61 | 20240222 | 183100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 62 | 20240222 | 183000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 31926 |
| 63 | 20240222 | 182900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 64 | 20240222 | 182800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 65 | 20240222 | 182700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 66 | 20240222 | 182600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 67 | 20240222 | 182500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 68 | 20240222 | 182400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 69 | 20240222 | 182300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 70 | 20240222 | 182200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 71 | 20240222 | 182100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 72 | 20240222 | 182000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 73 | 20240222 | 181900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 74 | 20240222 | 181800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 75 | 20240222 | 181700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 76 | 20240222 | 181600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 77 | 20240222 | 181500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 78 | 20240222 | 181400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 79 | 20240222 | 181300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 80 | 20240222 | 181200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 81 | 20240222 | 181100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 82 | 20240222 | 181000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 83 | 20240222 | 180900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 84 | 20240222 | 180800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 85 | 20240222 | 180700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 86 | 20240222 | 180600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 87 | 20240222 | 180500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 88 | 20240222 | 180400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 89 | 20240222 | 180300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 90 | 20240222 | 180200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 91 | 20240222 | 180100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 92 | 20240222 | 180000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 31926 |
| 93 | 20240222 | 175900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 94 | 20240222 | 175800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 95 | 20240222 | 175700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 96 | 20240222 | 175600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 97 | 20240222 | 175500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 98 | 20240222 | 175400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 99 | 20240222 | 175300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 100 | 20240222 | 175200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 101 | 20240222 | 175100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 102 | 20240222 | 175000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 103 | 20240222 | 174900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 104 | 20240222 | 174800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 105 | 20240222 | 174700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 106 | 20240222 | 174600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 107 | 20240222 | 174500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 108 | 20240222 | 174400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 109 | 20240222 | 174300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 110 | 20240222 | 174200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 111 | 20240222 | 174100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 112 | 20240222 | 174000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 113 | 20240222 | 173900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 114 | 20240222 | 173800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 115 | 20240222 | 173700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 116 | 20240222 | 173600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 117 | 20240222 | 173500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 118 | 20240222 | 173400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 119 | 20240222 | 173300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 120 | 20240222 | 173200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 121 | 20240222 | 173100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 122 | 20240222 | 173000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 31926 |
| 123 | 20240222 | 172900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 124 | 20240222 | 172800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 125 | 20240222 | 172700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 126 | 20240222 | 172600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 127 | 20240222 | 172500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 128 | 20240222 | 172400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 129 | 20240222 | 172300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 130 | 20240222 | 172200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 131 | 20240222 | 172100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 132 | 20240222 | 172000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 133 | 20240222 | 171900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 134 | 20240222 | 171800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 135 | 20240222 | 171700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 136 | 20240222 | 171600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 137 | 20240222 | 171500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 138 | 20240222 | 171400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 139 | 20240222 | 171300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 140 | 20240222 | 171200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 141 | 20240222 | 171100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 142 | 20240222 | 171000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 143 | 20240222 | 170900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 144 | 20240222 | 170800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 145 | 20240222 | 170700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 146 | 20240222 | 170600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 147 | 20240222 | 170500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 148 | 20240222 | 170400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 149 | 20240222 | 170300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 150 | 20240222 | 170200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 151 | 20240222 | 170100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 152 | 20240222 | 170000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 31926 |
| 153 | 20240222 | 165900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 154 | 20240222 | 165800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 155 | 20240222 | 165700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 156 | 20240222 | 165600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 157 | 20240222 | 165500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 158 | 20240222 | 165400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 159 | 20240222 | 165300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 160 | 20240222 | 165200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 161 | 20240222 | 165100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 162 | 20240222 | 165000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 163 | 20240222 | 164900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 164 | 20240222 | 164800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 165 | 20240222 | 164700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 166 | 20240222 | 164600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 167 | 20240222 | 164500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 168 | 20240222 | 164400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 169 | 20240222 | 164300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 170 | 20240222 | 164200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 171 | 20240222 | 164100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 172 | 20240222 | 164000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 173 | 20240222 | 163900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 174 | 20240222 | 163800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 175 | 20240222 | 163700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 176 | 20240222 | 163600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 177 | 20240222 | 163500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 178 | 20240222 | 163400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 179 | 20240222 | 163300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 180 | 20240222 | 163200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 181 | 20240222 | 163100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 182 | 20240222 | 163000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 31926 |
| 183 | 20240222 | 162900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 184 | 20240222 | 162800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 185 | 20240222 | 162700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 186 | 20240222 | 162600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 187 | 20240222 | 162500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 188 | 20240222 | 162400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 189 | 20240222 | 162300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 190 | 20240222 | 162200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 191 | 20240222 | 162100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 192 | 20240222 | 162000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 193 | 20240222 | 161900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 194 | 20240222 | 161800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 195 | 20240222 | 161700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 196 | 20240222 | 161600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 197 | 20240222 | 161500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 198 | 20240222 | 161400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 199 | 20240222 | 161300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 200 | 20240222 | 161200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 201 | 20240222 | 161100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 202 | 20240222 | 161000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 203 | 20240222 | 160900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 204 | 20240222 | 160800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 205 | 20240222 | 160700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 206 | 20240222 | 160600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 207 | 20240222 | 160500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 208 | 20240222 | 160400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 209 | 20240222 | 160300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 210 | 20240222 | 160200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 211 | 20240222 | 160100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 212 | 20240222 | 160000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 31926 |
| 213 | 20240222 | 155900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 214 | 20240222 | 155800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 215 | 20240222 | 155700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 216 | 20240222 | 155600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 217 | 20240222 | 155500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 218 | 20240222 | 155400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 219 | 20240222 | 155300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 220 | 20240222 | 155200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 221 | 20240222 | 155100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 222 | 20240222 | 155000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 223 | 20240222 | 154900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 224 | 20240222 | 154800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 225 | 20240222 | 154700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 226 | 20240222 | 154600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 227 | 20240222 | 154500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 228 | 20240222 | 154400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 229 | 20240222 | 154300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 230 | 20240222 | 154200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 231 | 20240222 | 154100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 232 | 20240222 | 154000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 233 | 20240222 | 153900 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 234 | 20240222 | 153800 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 235 | 20240222 | 153700 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 236 | 20240222 | 153600 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 237 | 20240222 | 153500 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 238 | 20240222 | 153400 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 239 | 20240222 | 153300 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 240 | 20240222 | 153200 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 241 | 20240222 | 153100 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 0 |
| 242 | 20240222 | 153000 | 217676457500 | 481000 | 481000 | 481000 | 481000 | 63852 |
| 243 | 20240222 | 152900 | 202320051500 | 481500 | 481500 | 481500 | 481500 | 0 |
| 244 | 20240222 | 152800 | 202320051500 | 481500 | 481500 | 481500 | 481500 | 0 |
| 245 | 20240222 | 152700 | 202320051500 | 481500 | 481500 | 481500 | 481500 | 0 |
| 246 | 20240222 | 152600 | 202320051500 | 481500 | 481500 | 481500 | 481500 | 0 |
| 247 | 20240222 | 152500 | 202320051500 | 481500 | 481500 | 481500 | 481500 | 0 |
| 248 | 20240222 | 152400 | 202320051500 | 481500 | 481500 | 481500 | 481500 | 0 |
| 249 | 20240222 | 152300 | 202320051500 | 481500 | 481500 | 481500 | 481500 | 0 |
| 250 | 20240222 | 152200 | 202320051500 | 481500 | 481500 | 481500 | 481500 | 0 |
| 251 | 20240222 | 152100 | 202320051500 | 481500 | 481500 | 481500 | 481500 | 0 |
| 252 | 20240222 | 152000 | 202320051500 | 481500 | 481500 | 481500 | 481500 | 0 |
| 253 | 20240222 | 151900 | 202320051500 | 481500 | 481000 | 481500 | 481000 | 3033 |
| 254 | 20240222 | 151800 | 200860343500 | 481000 | 481000 | 481500 | 481000 | 1884 |
| 255 | 20240222 | 151700 | 199953939500 | 481000 | 481500 | 482000 | 481000 | 917 |
| 256 | 20240222 | 151600 | 199512548000 | 481500 | 481500 | 482000 | 481000 | 2353 |
| 257 | 20240222 | 151500 | 198379638000 | 481500 | 481000 | 482000 | 481000 | 2381 |
| 258 | 20240222 | 151400 | 197233555000 | 481500 | 481500 | 482000 | 481000 | 2620 |
| 259 | 20240222 | 151300 | 195972402500 | 482000 | 482000 | 482000 | 481500 | 2295 |
| 260 | 20240222 | 151200 | 194866955500 | 482000 | 482500 | 482500 | 481000 | 3972 |
| 261 | 20240222 | 151100 | 192953296000 | 482500 | 483000 | 483000 | 482500 | 2445 |
| 262 | 20240222 | 151000 | 191773500000 | 483000 | 483000 | 483000 | 482500 | 1179 |
| 263 | 20240222 | 150900 | 191204283000 | 483000 | 483000 | 483000 | 482500 | 2072 |
| 264 | 20240222 | 150800 | 190203648000 | 483000 | 483000 | 483000 | 482500 | 548 |
| 265 | 20240222 | 150700 | 189939176000 | 483000 | 482000 | 483000 | 482000 | 2220 |
| 266 | 20240222 | 150600 | 188868081000 | 482500 | 482000 | 482500 | 482000 | 1398 |
| 267 | 20240222 | 150500 | 188193876500 | 482000 | 481500 | 482500 | 481000 | 2595 |
| 268 | 20240222 | 150400 | 186943518000 | 481500 | 481000 | 481500 | 481000 | 2971 |
| 269 | 20240222 | 150300 | 185513645000 | 481000 | 481500 | 482000 | 481000 | 3539 |
| 270 | 20240222 | 150200 | 183810497000 | 481500 | 482000 | 482000 | 481000 | 2064 |
| 271 | 20240222 | 150100 | 182817422500 | 481500 | 482000 | 482000 | 481500 | 1434 |
| 272 | 20240222 | 150000 | 182126891500 | 482000 | 481000 | 482000 | 481000 | 3716 |
| 273 | 20240222 | 145900 | 180337321000 | 481000 | 482000 | 482000 | 481000 | 2012 |
| 274 | 20240222 | 145800 | 179368827500 | 482000 | 481500 | 482000 | 481000 | 1986 |
| 275 | 20240222 | 145700 | 178412433000 | 482000 | 482000 | 482000 | 481500 | 941 |
| 276 | 20240222 | 145600 | 177959262500 | 481500 | 482000 | 482000 | 481500 | 1395 |
| 277 | 20240222 | 145500 | 177287504000 | 481500 | 482000 | 482500 | 481500 | 994 |
| 278 | 20240222 | 145400 | 176808373000 | 482500 | 481500 | 482500 | 481500 | 1390 |
| 279 | 20240222 | 145300 | 176138104000 | 482000 | 481500 | 482000 | 481000 | 2810 |
| 280 | 20240222 | 145200 | 174785081500 | 481500 | 481500 | 482000 | 481000 | 2656 |
| 281 | 20240222 | 145100 | 173506177000 | 481500 | 482000 | 482000 | 481500 | 730 |
| 282 | 20240222 | 145000 | 173154530000 | 481500 | 482500 | 482500 | 481500 | 1484 |
| 283 | 20240222 | 144900 | 172439174000 | 482000 | 482500 | 482500 | 482000 | 1040 |
| 284 | 20240222 | 144800 | 171937766500 | 482000 | 482000 | 482500 | 481500 | 1968 |
| 285 | 20240222 | 144700 | 170989029500 | 481500 | 481500 | 482500 | 481500 | 1170 |
| 286 | 20240222 | 144600 | 170425086000 | 481500 | 481500 | 482500 | 481500 | 2111 |
| 287 | 20240222 | 144500 | 169407774500 | 482000 | 482500 | 482500 | 481500 | 4968 |
| 288 | 20240222 | 144400 | 167013224000 | 482500 | 482000 | 482500 | 482000 | 1463 |
| 289 | 20240222 | 144300 | 166307965000 | 482500 | 482500 | 482500 | 482000 | 848 |
| 290 | 20240222 | 144200 | 165899122500 | 482500 | 483000 | 483000 | 482500 | 1421 |
| 291 | 20240222 | 144100 | 165213402000 | 483000 | 483000 | 483000 | 482500 | 1038 |
| 292 | 20240222 | 144000 | 164712417500 | 483000 | 483000 | 483000 | 482500 | 1708 |
| 293 | 20240222 | 143900 | 163887592500 | 482500 | 482500 | 483500 | 482500 | 1367 |
| 294 | 20240222 | 143800 | 163227473000 | 482500 | 482500 | 483000 | 482000 | 1710 |
| 295 | 20240222 | 143700 | 162402191000 | 482500 | 483000 | 483500 | 482500 | 1165 |
| 296 | 20240222 | 143600 | 161839895500 | 483500 | 483500 | 483500 | 482500 | 1589 |
| 297 | 20240222 | 143500 | 161072390000 | 483500 | 482500 | 483500 | 482000 | 3252 |
| 298 | 20240222 | 143400 | 159501908000 | 483000 | 483000 | 483000 | 482000 | 2824 |
| 299 | 20240222 | 143300 | 158139267000 | 482500 | 483000 | 483500 | 482500 | 1807 |
| 300 | 20240222 | 143200 | 157266763000 | 483000 | 483500 | 483500 | 483000 | 490 |
| 301 | 20240222 | 143100 | 157029982500 | 483000 | 483500 | 483500 | 483000 | 903 |
| 302 | 20240222 | 143000 | 156593731000 | 483000 | 484000 | 484000 | 483000 | 1064 |
| 303 | 20240222 | 142900 | 156079300000 | 483500 | 483500 | 484000 | 483000 | 1378 |
| 304 | 20240222 | 142800 | 155412852500 | 484000 | 483500 | 484000 | 483500 | 681 |
| 305 | 20240222 | 142700 | 155083472500 | 483500 | 483000 | 484000 | 482500 | 5805 |
| 306 | 20240222 | 142600 | 152278044500 | 482500 | 483000 | 483000 | 482500 | 855 |
| 307 | 20240222 | 142500 | 151865389500 | 482500 | 482500 | 483000 | 482500 | 313 |
| 308 | 20240222 | 142400 | 151714332000 | 482500 | 483000 | 483000 | 482500 | 2123 |
| 309 | 20240222 | 142300 | 150689384500 | 482500 | 483500 | 483500 | 482500 | 1154 |
| 310 | 20240222 | 142200 | 150131963500 | 483000 | 483500 | 483500 | 483000 | 966 |
| 311 | 20240222 | 142100 | 149665053000 | 483500 | 483500 | 484000 | 483000 | 1337 |
| 312 | 20240222 | 142000 | 149018514000 | 483500 | 483000 | 484000 | 482500 | 2775 |
| 313 | 20240222 | 141900 | 147677644000 | 483000 | 483000 | 483500 | 482500 | 1638 |
| 314 | 20240222 | 141800 | 146886498500 | 483000 | 483000 | 483500 | 482500 | 1940 |
| 315 | 20240222 | 141700 | 145949178500 | 483000 | 483500 | 483500 | 483000 | 287 |
| 316 | 20240222 | 141600 | 145810524000 | 483500 | 483500 | 484000 | 483000 | 1366 |
| 317 | 20240222 | 141500 | 145149647500 | 483500 | 483500 | 484000 | 483500 | 1426 |
| 318 | 20240222 | 141400 | 144459837500 | 483500 | 484000 | 484500 | 483500 | 577 |
| 319 | 20240222 | 141300 | 144180559000 | 484500 | 482500 | 484500 | 482500 | 3379 |
| 320 | 20240222 | 141200 | 142547932500 | 482500 | 482500 | 483000 | 482500 | 1110 |
| 321 | 20240222 | 141100 | 142011991500 | 482500 | 483000 | 483500 | 482500 | 1160 |
| 322 | 20240222 | 141000 | 141451787500 | 483500 | 483000 | 483500 | 482500 | 1251 |
| 323 | 20240222 | 140900 | 140847451000 | 483000 | 483000 | 483500 | 482500 | 656 |
| 324 | 20240222 | 140800 | 140530646000 | 483000 | 482500 | 483500 | 482500 | 3337 |
| 325 | 20240222 | 140700 | 138918649000 | 482500 | 482500 | 483000 | 482500 | 1930 |
| 326 | 20240222 | 140600 | 137987046000 | 482500 | 483000 | 483500 | 482500 | 1560 |
| 327 | 20240222 | 140500 | 137233452500 | 483000 | 483000 | 483500 | 483000 | 851 |
| 328 | 20240222 | 140400 | 136822277000 | 483000 | 483000 | 483500 | 482500 | 2071 |
| 329 | 20240222 | 140300 | 135821827000 | 483000 | 483500 | 483500 | 483000 | 1302 |
| 330 | 20240222 | 140200 | 135192947000 | 483000 | 484000 | 484000 | 483000 | 1704 |
| 331 | 20240222 | 140100 | 134369222000 | 483500 | 484000 | 484500 | 483500 | 902 |
| 332 | 20240222 | 140000 | 133932750000 | 484500 | 484000 | 485000 | 483500 | 514 |
| 333 | 20240222 | 135900 | 133683832000 | 484000 | 483500 | 485000 | 483500 | 3929 |
| 334 | 20240222 | 135800 | 131781271500 | 483500 | 484000 | 484000 | 483000 | 3087 |
| 335 | 20240222 | 135700 | 130287988000 | 484000 | 484500 | 484500 | 484000 | 1581 |
| 336 | 20240222 | 135600 | 129522704500 | 484000 | 484000 | 484500 | 484000 | 1103 |
| 337 | 20240222 | 135500 | 128988707000 | 484500 | 484000 | 484500 | 484000 | 602 |
| 338 | 20240222 | 135400 | 128697244000 | 484500 | 485000 | 485000 | 484000 | 1622 |
| 339 | 20240222 | 135300 | 127911321000 | 485000 | 485000 | 485500 | 484500 | 850 |
| 340 | 20240222 | 135200 | 127499131500 | 485000 | 485000 | 485500 | 485000 | 328 |
| 341 | 20240222 | 135100 | 127340013500 | 485000 | 484500 | 485500 | 484000 | 2778 |
| 342 | 20240222 | 135000 | 125992736000 | 484500 | 484500 | 485000 | 484500 | 1050 |
| 343 | 20240222 | 134900 | 125483993500 | 484500 | 485000 | 485500 | 484500 | 643 |
| 344 | 20240222 | 134800 | 125172223000 | 484500 | 485000 | 485500 | 484500 | 1085 |
| 345 | 20240222 | 134700 | 124645818500 | 485000 | 485000 | 485500 | 484500 | 1567 |
| 346 | 20240222 | 134600 | 123885483000 | 485000 | 485000 | 485500 | 485000 | 487 |
| 347 | 20240222 | 134500 | 123649238000 | 485000 | 484500 | 485500 | 484500 | 229 |
| 348 | 20240222 | 134400 | 123538163000 | 485500 | 484000 | 485500 | 484000 | 3568 |
| 349 | 20240222 | 134300 | 121808835000 | 484500 | 485500 | 485500 | 484000 | 4908 |
| 350 | 20240222 | 134200 | 119429798000 | 485000 | 485000 | 485500 | 485000 | 906 |
| 351 | 20240222 | 134100 | 118990282000 | 485000 | 485000 | 485500 | 485000 | 1679 |
| 352 | 20240222 | 134000 | 118175932000 | 485000 | 485000 | 485500 | 485000 | 844 |
| 353 | 20240222 | 133900 | 117766578000 | 485500 | 486000 | 486000 | 485500 | 1368 |
| 354 | 20240222 | 133800 | 117102309000 | 486000 | 485500 | 486000 | 485500 | 312 |
| 355 | 20240222 | 133700 | 116950793000 | 486000 | 485500 | 486000 | 485000 | 2656 |
| 356 | 20240222 | 133600 | 115661233500 | 485500 | 485000 | 485500 | 485000 | 443 |
| 357 | 20240222 | 133500 | 115446251500 | 485000 | 485000 | 485500 | 485000 | 981 |
| 358 | 20240222 | 133400 | 114970327000 | 485000 | 485500 | 485500 | 485000 | 654 |
| 359 | 20240222 | 133300 | 114652957000 | 485500 | 486000 | 486000 | 485000 | 1732 |
| 360 | 20240222 | 133200 | 113812110500 | 486000 | 486500 | 486500 | 485500 | 981 |
| 361 | 20240222 | 133100 | 113335303000 | 486500 | 486000 | 487500 | 485500 | 8545 |
| 362 | 20240222 | 133000 | 109180418000 | 486000 | 487500 | 488000 | 486000 | 4659 |
| 363 | 20240222 | 132900 | 106911394000 | 488000 | 488500 | 488500 | 487500 | 554 |
| 364 | 20240222 | 132800 | 106641145500 | 488000 | 489000 | 489500 | 488000 | 2246 |
| 365 | 20240222 | 132700 | 105543767000 | 489000 | 488500 | 490000 | 488500 | 960 |
| 366 | 20240222 | 132600 | 105073937500 | 489000 | 488500 | 489000 | 488500 | 874 |
| 367 | 20240222 | 132500 | 104646600500 | 488500 | 488000 | 489000 | 488000 | 1785 |
| 368 | 20240222 | 132400 | 103774541000 | 487500 | 488000 | 488500 | 487500 | 1449 |
| 369 | 20240222 | 132300 | 103067251000 | 488000 | 488000 | 488500 | 487500 | 1066 |
| 370 | 20240222 | 132200 | 102547071000 | 488000 | 487500 | 488000 | 487500 | 1998 |
| 371 | 20240222 | 132100 | 101572154000 | 488000 | 488000 | 488000 | 487500 | 338 |
| 372 | 20240222 | 132000 | 101407336000 | 487500 | 488000 | 488000 | 487500 | 264 |
| 373 | 20240222 | 131900 | 101278599000 | 488000 | 488000 | 488500 | 487500 | 512 |
| 374 | 20240222 | 131800 | 101028826000 | 488000 | 488000 | 488500 | 488000 | 452 |
| 375 | 20240222 | 131700 | 100808231000 | 488000 | 488000 | 488500 | 487500 | 1004 |
| 376 | 20240222 | 131600 | 100318245500 | 488000 | 488000 | 488500 | 488000 | 207 |
| 377 | 20240222 | 131500 | 100217224000 | 488000 | 488500 | 488500 | 488000 | 307 |
| 378 | 20240222 | 131400 | 100067352500 | 488500 | 488000 | 488500 | 488000 | 433 |
| 379 | 20240222 | 131300 | 99856008500 | 488500 | 487000 | 488500 | 487000 | 2294 |
| 380 | 20240222 | 131200 | 98737079500 | 487000 | 487000 | 487500 | 487000 | 349 |
| 381 | 20240222 | 131100 | 98567110500 | 487000 | 487500 | 487500 | 487000 | 502 |
| 382 | 20240222 | 131000 | 98322610000 | 487000 | 487000 | 487500 | 487000 | 923 |
| 383 | 20240222 | 130900 | 97873004500 | 487500 | 487000 | 487500 | 487000 | 400 |
| 384 | 20240222 | 130800 | 97678199500 | 487000 | 486500 | 487500 | 486500 | 2394 |
| 385 | 20240222 | 130700 | 96512347500 | 486500 | 488000 | 488000 | 486500 | 3957 |
| 386 | 20240222 | 130600 | 94585121000 | 488000 | 489000 | 489000 | 488000 | 3663 |
| 387 | 20240222 | 130500 | 92797156500 | 489000 | 489500 | 489500 | 488500 | 767 |
| 388 | 20240222 | 130400 | 92422325500 | 489500 | 488500 | 489500 | 488500 | 1585 |
| 389 | 20240222 | 130300 | 91647071000 | 488500 | 488500 | 489000 | 488500 | 340 |
| 390 | 20240222 | 130200 | 91480902000 | 488500 | 488500 | 489000 | 488500 | 722 |
| 391 | 20240222 | 130100 | 91128182000 | 489000 | 488500 | 489000 | 488500 | 67 |
| 392 | 20240222 | 130000 | 91095443000 | 488500 | 489000 | 489500 | 488500 | 725 |
| 393 | 20240222 | 125900 | 90741112000 | 489500 | 488500 | 489500 | 488000 | 1102 |
| 394 | 20240222 | 125800 | 90202729500 | 488500 | 488500 | 489000 | 488000 | 669 |
| 395 | 20240222 | 125700 | 89876010500 | 488500 | 489000 | 489000 | 488500 | 1040 |
| 396 | 20240222 | 125600 | 89367736500 | 488500 | 488500 | 489000 | 488500 | 962 |
| 397 | 20240222 | 125500 | 88897789000 | 488500 | 489000 | 489500 | 488500 | 1090 |
| 398 | 20240222 | 125400 | 88365004000 | 489000 | 489500 | 490000 | 489000 | 938 |
| 399 | 20240222 | 125300 | 87906036000 | 489500 | 490000 | 490000 | 489500 | 71 |
| 400 | 20240222 | 125200 | 87871261000 | 489500 | 491000 | 491000 | 489500 | 948 |
| 401 | 20240222 | 125100 | 87406490500 | 491000 | 490000 | 491000 | 489500 | 462 |
| 402 | 20240222 | 125000 | 87180081500 | 490000 | 489000 | 490000 | 489000 | 660 |
| 403 | 20240222 | 124900 | 86856956000 | 489500 | 491500 | 491500 | 488000 | 21186 |
| 404 | 20240222 | 124800 | 76480426500 | 491000 | 492000 | 492000 | 491000 | 2386 |
| 405 | 20240222 | 124700 | 75307788500 | 492000 | 491500 | 492000 | 491500 | 75 |
| 406 | 20240222 | 124600 | 75270916000 | 491500 | 491500 | 492000 | 491500 | 291 |
| 407 | 20240222 | 124500 | 75127804500 | 492000 | 492000 | 492000 | 491500 | 168 |
| 408 | 20240222 | 124400 | 75045201000 | 492000 | 491500 | 492000 | 491500 | 116 |
| 409 | 20240222 | 124300 | 74988172000 | 492000 | 491500 | 492000 | 491500 | 78 |
| 410 | 20240222 | 124200 | 74949821500 | 491500 | 491500 | 492000 | 491500 | 167 |
| 411 | 20240222 | 124100 | 74867707500 | 492000 | 491500 | 492000 | 491500 | 277 |
| 412 | 20240222 | 124000 | 74731444500 | 492000 | 491500 | 492000 | 491500 | 158 |
| 413 | 20240222 | 123900 | 74653776500 | 491500 | 492000 | 492000 | 491500 | 200 |
| 414 | 20240222 | 123800 | 74555415000 | 491500 | 492000 | 492500 | 491500 | 264 |
| 415 | 20240222 | 123700 | 74425567000 | 492500 | 491500 | 492500 | 491000 | 915 |
| 416 | 20240222 | 123600 | 73975691500 | 491000 | 491000 | 491500 | 491000 | 341 |
| 417 | 20240222 | 123500 | 73808205500 | 491000 | 491000 | 491500 | 491000 | 279 |
| 418 | 20240222 | 123400 | 73671131500 | 491500 | 491000 | 491500 | 491000 | 624 |
| 419 | 20240222 | 123300 | 73364623000 | 491500 | 492000 | 492000 | 491000 | 2433 |
| 420 | 20240222 | 123200 | 72168830000 | 491500 | 491500 | 492000 | 491500 | 256 |
| 421 | 20240222 | 123100 | 72043001500 | 492000 | 491500 | 492000 | 491500 | 890 |
| 422 | 20240222 | 123000 | 71605539500 | 492000 | 492000 | 492000 | 491500 | 447 |
| 423 | 20240222 | 122900 | 71385752500 | 491500 | 491500 | 492000 | 491500 | 493 |
| 424 | 20240222 | 122800 | 71143287500 | 491500 | 492000 | 492000 | 491500 | 182 |
| 425 | 20240222 | 122700 | 71053800500 | 491500 | 493000 | 493000 | 491500 | 8615 |
| 426 | 20240222 | 122600 | 66814502500 | 492500 | 492500 | 493000 | 492500 | 141 |
| 427 | 20240222 | 122500 | 66745039500 | 492500 | 492500 | 493000 | 492500 | 166 |
| 428 | 20240222 | 122400 | 66663267500 | 492500 | 492500 | 493000 | 492500 | 417 |
| 429 | 20240222 | 122300 | 66457855000 | 492500 | 493000 | 493000 | 492500 | 637 |
| 430 | 20240222 | 122200 | 66144131000 | 492500 | 492500 | 493000 | 492500 | 665 |
| 431 | 20240222 | 122100 | 65816617000 | 492500 | 492500 | 493000 | 492500 | 279 |
| 432 | 20240222 | 122000 | 65679195500 | 492500 | 493000 | 493500 | 492500 | 658 |
| 433 | 20240222 | 121900 | 65354878500 | 493500 | 493000 | 493500 | 493000 | 250 |
| 434 | 20240222 | 121800 | 65231625500 | 493000 | 493500 | 493500 | 493000 | 641 |
| 435 | 20240222 | 121700 | 64915611500 | 493000 | 493000 | 493500 | 493000 | 207 |
| 436 | 20240222 | 121600 | 64813521500 | 493000 | 493000 | 493500 | 493000 | 104 |
| 437 | 20240222 | 121500 | 64762238000 | 493000 | 493000 | 493500 | 493000 | 449 |
| 438 | 20240222 | 121400 | 64540871500 | 493000 | 493000 | 493500 | 493000 | 171 |
| 439 | 20240222 | 121300 | 64456558500 | 493000 | 493000 | 493500 | 493000 | 118 |
| 440 | 20240222 | 121200 | 64398368000 | 493000 | 493000 | 493500 | 493000 | 193 |
| 441 | 20240222 | 121100 | 64303166500 | 493000 | 493000 | 493500 | 493000 | 125 |
| 442 | 20240222 | 121000 | 64241539000 | 493500 | 493500 | 493500 | 493000 | 271 |
| 443 | 20240222 | 120900 | 64107855500 | 493500 | 493000 | 493500 | 493000 | 227 |
| 444 | 20240222 | 120800 | 63995912500 | 493000 | 493000 | 493500 | 493000 | 253 |
| 445 | 20240222 | 120700 | 63871144500 | 493000 | 493000 | 493500 | 493000 | 288 |
| 446 | 20240222 | 120600 | 63729114500 | 493000 | 493500 | 494000 | 493000 | 787 |
| 447 | 20240222 | 120500 | 63340709000 | 493500 | 494500 | 494500 | 493500 | 427 |
| 448 | 20240222 | 120400 | 63129773500 | 494500 | 495500 | 495500 | 494000 | 1623 |
| 449 | 20240222 | 120300 | 62327044000 | 495500 | 495500 | 496000 | 495500 | 508 |
| 450 | 20240222 | 120200 | 62075312000 | 495500 | 496000 | 496000 | 495500 | 182 |
| 451 | 20240222 | 120100 | 61985085500 | 495500 | 495500 | 496000 | 495500 | 117 |
| 452 | 20240222 | 120000 | 61927088000 | 495500 | 495500 | 496000 | 495500 | 347 |
| 453 | 20240222 | 115900 | 61755023500 | 495500 | 496000 | 496000 | 495500 | 295 |
| 454 | 20240222 | 115800 | 61608795000 | 496000 | 495500 | 496000 | 495500 | 156 |
| 455 | 20240222 | 115700 | 61531449000 | 496000 | 495500 | 496000 | 495500 | 171 |
| 456 | 20240222 | 115600 | 61446700000 | 495500 | 494500 | 495500 | 494500 | 994 |
| 457 | 20240222 | 115500 | 60954899000 | 494500 | 494000 | 494500 | 494000 | 157 |
| 458 | 20240222 | 115400 | 60877294500 | 494000 | 494000 | 494500 | 494000 | 133 |
| 459 | 20240222 | 115300 | 60811567000 | 494000 | 494000 | 494500 | 494000 | 140 |
| 460 | 20240222 | 115200 | 60742390000 | 494000 | 494000 | 494500 | 494000 | 100 |
| 461 | 20240222 | 115100 | 60692969500 | 494000 | 494500 | 494500 | 494000 | 228 |
| 462 | 20240222 | 115000 | 60580274500 | 494000 | 494000 | 494500 | 494000 | 125 |
| 463 | 20240222 | 114900 | 60518504000 | 494000 | 494000 | 494500 | 494000 | 138 |
| 464 | 20240222 | 114800 | 60450310500 | 494000 | 494000 | 494500 | 494000 | 139 |
| 465 | 20240222 | 114700 | 60381618500 | 494000 | 493000 | 494500 | 493000 | 1908 |
| 466 | 20240222 | 114600 | 59439530500 | 493000 | 493000 | 493500 | 493000 | 246 |
| 467 | 20240222 | 114500 | 59318186500 | 493000 | 493000 | 493500 | 493000 | 147 |
| 468 | 20240222 | 114400 | 59245711000 | 493000 | 493000 | 493500 | 493000 | 147 |
| 469 | 20240222 | 114300 | 59173239000 | 493000 | 493000 | 493500 | 493000 | 126 |
| 470 | 20240222 | 114200 | 59111110000 | 493000 | 493500 | 494000 | 493000 | 176 |
| 471 | 20240222 | 114100 | 59024282000 | 493500 | 493500 | 494000 | 493500 | 157 |
| 472 | 20240222 | 114000 | 58946802000 | 493500 | 493500 | 494000 | 493500 | 186 |
| 473 | 20240222 | 113900 | 58855009000 | 494000 | 494000 | 494000 | 493500 | 156 |
| 474 | 20240222 | 113800 | 58778012000 | 493500 | 493500 | 493500 | 493500 | 190 |
| 475 | 20240222 | 113700 | 58684247000 | 493500 | 493500 | 494000 | 493500 | 872 |
| 476 | 20240222 | 113600 | 58253869000 | 493500 | 493500 | 494000 | 493500 | 251 |
| 477 | 20240222 | 113500 | 58129982500 | 493500 | 493500 | 494000 | 493500 | 201 |
| 478 | 20240222 | 113400 | 58030786500 | 494000 | 493500 | 494000 | 493500 | 103 |
| 479 | 20240222 | 113300 | 57979949000 | 493500 | 493500 | 494000 | 493500 | 170 |
| 480 | 20240222 | 113200 | 57896052000 | 493500 | 493500 | 494000 | 493500 | 172 |
| 481 | 20240222 | 113100 | 57811157500 | 493500 | 493500 | 494000 | 493500 | 332 |
| 482 | 20240222 | 113000 | 57647313000 | 494000 | 494000 | 494000 | 493500 | 154 |
| 483 | 20240222 | 112900 | 57571300000 | 493500 | 493500 | 494000 | 493500 | 198 |
| 484 | 20240222 | 112800 | 57473571000 | 494000 | 493500 | 494000 | 493500 | 172 |
| 485 | 20240222 | 112700 | 57388656000 | 494000 | 493500 | 494000 | 493500 | 165 |
| 486 | 20240222 | 112600 | 57307196000 | 494000 | 493500 | 494000 | 493500 | 207 |
| 487 | 20240222 | 112500 | 57205027500 | 493500 | 493500 | 494000 | 493500 | 100 |
| 488 | 20240222 | 112400 | 57155665500 | 494000 | 493500 | 494000 | 493500 | 126 |
| 489 | 20240222 | 112300 | 57093456000 | 493500 | 493000 | 494000 | 492500 | 1779 |
| 490 | 20240222 | 112200 | 56216141000 | 493000 | 493000 | 493000 | 492500 | 179 |
| 491 | 20240222 | 112100 | 56127967500 | 492500 | 493000 | 493000 | 492500 | 329 |
| 492 | 20240222 | 112000 | 55965843500 | 492500 | 493000 | 493000 | 492500 | 252 |
| 493 | 20240222 | 111900 | 55841670500 | 492500 | 492500 | 493000 | 492500 | 179 |
| 494 | 20240222 | 111800 | 55753503500 | 492500 | 492500 | 493000 | 492500 | 132 |
| 495 | 20240222 | 111700 | 55688488500 | 492500 | 492500 | 493000 | 492500 | 229 |
| 496 | 20240222 | 111600 | 55575694500 | 492500 | 492500 | 493000 | 492500 | 297 |
| 497 | 20240222 | 111500 | 55429421000 | 492500 | 492500 | 493000 | 492500 | 174 |
| 498 | 20240222 | 111400 | 55343725500 | 492500 | 492500 | 493000 | 492500 | 194 |
| 499 | 20240222 | 111300 | 55248166000 | 492500 | 493500 | 493500 | 492500 | 1049 |
| 500 | 20240222 | 111200 | 54731020500 | 493500 | 493000 | 493500 | 493000 | 161 |
| 501 | 20240222 | 111100 | 54651642500 | 493000 | 493000 | 493500 | 493000 | 253 |
| 502 | 20240222 | 111000 | 54526873000 | 493500 | 493500 | 493500 | 493000 | 151 |
| 503 | 20240222 | 110900 | 54452421500 | 493500 | 493000 | 493500 | 493000 | 84 |
| 504 | 20240222 | 110800 | 54410987000 | 493000 | 493000 | 493500 | 493000 | 80 |
| 505 | 20240222 | 110700 | 54371533000 | 493000 | 493000 | 493500 | 493000 | 208 |
| 506 | 20240222 | 110600 | 54268966500 | 493000 | 493000 | 493500 | 493000 | 368 |
| 507 | 20240222 | 110500 | 54087384000 | 493000 | 493500 | 493500 | 493000 | 179 |
| 508 | 20240222 | 110400 | 53999078000 | 493000 | 493000 | 493500 | 493000 | 85 |
| 509 | 20240222 | 110300 | 53957166500 | 493000 | 492500 | 493500 | 492500 | 1778 |
| 510 | 20240222 | 110200 | 53080668000 | 492500 | 492500 | 493000 | 492500 | 148 |
| 511 | 20240222 | 110100 | 53007776500 | 493000 | 492500 | 493000 | 492500 | 275 |
| 512 | 20240222 | 110000 | 52872322000 | 493000 | 492500 | 493000 | 492000 | 1152 |
| 513 | 20240222 | 105900 | 52304974500 | 492000 | 493000 | 493500 | 492000 | 4505 |
| 514 | 20240222 | 105800 | 50085124500 | 493000 | 493500 | 493500 | 493000 | 200 |
| 515 | 20240222 | 105700 | 49986453500 | 493500 | 493000 | 493500 | 493000 | 290 |
| 516 | 20240222 | 105600 | 49843477500 | 493500 | 493000 | 493500 | 493000 | 87 |
| 517 | 20240222 | 105500 | 49800566500 | 493000 | 493500 | 493500 | 493000 | 104 |
| 518 | 20240222 | 105400 | 49749275000 | 493500 | 493500 | 494000 | 493000 | 656 |
| 519 | 20240222 | 105300 | 49425530500 | 493500 | 494000 | 494500 | 493500 | 444 |
| 520 | 20240222 | 105200 | 49206273000 | 494000 | 494000 | 494500 | 493500 | 285 |
| 521 | 20240222 | 105100 | 49065555000 | 494000 | 494000 | 494000 | 493500 | 345 |
| 522 | 20240222 | 105000 | 48895160500 | 493500 | 493500 | 494000 | 493500 | 354 |
| 523 | 20240222 | 104900 | 48720322500 | 493500 | 494000 | 494000 | 493500 | 102 |
| 524 | 20240222 | 104800 | 48669972500 | 493500 | 494000 | 494000 | 493500 | 165 |
| 525 | 20240222 | 104700 | 48588477000 | 494000 | 494500 | 495000 | 494000 | 527 |
| 526 | 20240222 | 104600 | 48327901000 | 494500 | 493500 | 494500 | 493000 | 915 |
| 527 | 20240222 | 104500 | 47876204000 | 493500 | 493000 | 493500 | 493000 | 625 |
| 528 | 20240222 | 104400 | 47567851000 | 493000 | 493000 | 493500 | 493000 | 114 |
| 529 | 20240222 | 104300 | 47511633000 | 493000 | 493000 | 493500 | 493000 | 347 |
| 530 | 20240222 | 104200 | 47340545000 | 493500 | 493000 | 493500 | 493000 | 334 |
| 531 | 20240222 | 104100 | 47175831000 | 493000 | 493000 | 493500 | 493000 | 168 |
| 532 | 20240222 | 104000 | 47093001500 | 493500 | 493500 | 494000 | 493000 | 1332 |
| 533 | 20240222 | 103900 | 46436070000 | 493500 | 494000 | 494000 | 493500 | 273 |
| 534 | 20240222 | 103800 | 46301332500 | 493500 | 494000 | 494500 | 493500 | 595 |
| 535 | 20240222 | 103700 | 46007420500 | 494000 | 494500 | 494500 | 494000 | 122 |
| 536 | 20240222 | 103600 | 45947145000 | 494500 | 495000 | 495000 | 494000 | 563 |
| 537 | 20240222 | 103500 | 45668609500 | 495000 | 495000 | 495500 | 495000 | 198 |
| 538 | 20240222 | 103400 | 45570588000 | 495000 | 495500 | 496000 | 495000 | 270 |
| 539 | 20240222 | 103300 | 45436835000 | 496000 | 495000 | 496000 | 495000 | 398 |
| 540 | 20240222 | 103200 | 45239626500 | 495000 | 494000 | 495500 | 493500 | 1929 |
| 541 | 20240222 | 103100 | 44285848500 | 493500 | 493500 | 494000 | 493500 | 145 |
| 542 | 20240222 | 103000 | 44214277500 | 494000 | 493500 | 494000 | 493500 | 96 |
| 543 | 20240222 | 102900 | 44166888500 | 493500 | 493500 | 494000 | 493500 | 122 |
| 544 | 20240222 | 102800 | 44106680000 | 493500 | 493500 | 494000 | 493500 | 232 |
| 545 | 20240222 | 102700 | 43992114500 | 494000 | 493000 | 494000 | 493000 | 561 |
| 546 | 20240222 | 102600 | 43715243000 | 493000 | 493000 | 493500 | 492500 | 1771 |
| 547 | 20240222 | 102500 | 42842036500 | 493500 | 493500 | 494000 | 493000 | 1988 |
| 548 | 20240222 | 102400 | 41861346000 | 494000 | 494000 | 494500 | 493500 | 1429 |
| 549 | 20240222 | 102300 | 41155486000 | 494000 | 494000 | 494500 | 494000 | 166 |
| 550 | 20240222 | 102200 | 41073453500 | 494000 | 494500 | 494500 | 494000 | 1002 |
| 551 | 20240222 | 102100 | 40577982000 | 494500 | 495000 | 495000 | 494500 | 574 |
| 552 | 20240222 | 102000 | 40294131500 | 495000 | 494500 | 495000 | 494500 | 314 |
| 553 | 20240222 | 101900 | 40138846000 | 495000 | 494000 | 495000 | 494000 | 1919 |
| 554 | 20240222 | 101800 | 39189833500 | 494000 | 494000 | 494500 | 494000 | 357 |
| 555 | 20240222 | 101700 | 39013469000 | 494000 | 494500 | 494500 | 494000 | 574 |
| 556 | 20240222 | 101600 | 38729719000 | 494500 | 494500 | 495000 | 494500 | 529 |
| 557 | 20240222 | 101500 | 38468113500 | 494500 | 494500 | 495000 | 494500 | 250 |
| 558 | 20240222 | 101400 | 38344485000 | 494500 | 494500 | 494500 | 494500 | 291 |
| 559 | 20240222 | 101300 | 38200585500 | 494500 | 494500 | 495000 | 494500 | 333 |
| 560 | 20240222 | 101200 | 38035916000 | 494500 | 494500 | 495000 | 494500 | 352 |
| 561 | 20240222 | 101100 | 37861816000 | 494500 | 494500 | 495000 | 494500 | 303 |
| 562 | 20240222 | 101000 | 37711979000 | 494500 | 495000 | 495500 | 494500 | 551 |
| 563 | 20240222 | 100900 | 37439384500 | 495500 | 495500 | 495500 | 495000 | 217 |
| 564 | 20240222 | 100800 | 37331964500 | 495500 | 495500 | 495500 | 495000 | 626 |
| 565 | 20240222 | 100700 | 37022041000 | 495000 | 495000 | 495500 | 495000 | 199 |
| 566 | 20240222 | 100600 | 36923534500 | 495000 | 495500 | 495500 | 495000 | 569 |
| 567 | 20240222 | 100500 | 36641701500 | 495500 | 495500 | 496000 | 495500 | 421 |
| 568 | 20240222 | 100400 | 36433094000 | 495500 | 496500 | 497000 | 495500 | 2292 |
| 569 | 20240222 | 100300 | 35296092500 | 496500 | 497500 | 497500 | 496500 | 930 |
| 570 | 20240222 | 100200 | 34833917500 | 497000 | 497000 | 497500 | 497000 | 178 |
| 571 | 20240222 | 100100 | 34745429500 | 497500 | 497500 | 497500 | 497000 | 952 |
| 572 | 20240222 | 100000 | 34271861500 | 497500 | 497500 | 498500 | 497500 | 1122 |
| 573 | 20240222 | 095900 | 33713152000 | 497500 | 498000 | 498000 | 497500 | 236 |
| 574 | 20240222 | 095800 | 33595721500 | 497500 | 497500 | 498000 | 497500 | 149 |
| 575 | 20240222 | 095700 | 33521552000 | 498000 | 497500 | 498000 | 497500 | 117 |
| 576 | 20240222 | 095600 | 33463325000 | 497500 | 498000 | 498000 | 497500 | 236 |
| 577 | 20240222 | 095500 | 33345823000 | 498000 | 497500 | 498000 | 497500 | 156 |
| 578 | 20240222 | 095400 | 33268191000 | 497500 | 498000 | 498000 | 497500 | 344 |
| 579 | 20240222 | 095300 | 33096898500 | 497500 | 497500 | 498000 | 497500 | 85 |
| 580 | 20240222 | 095200 | 33054593000 | 497500 | 497500 | 498000 | 497000 | 1152 |
| 581 | 20240222 | 095100 | 32481432500 | 497500 | 498000 | 498000 | 497000 | 1619 |
| 582 | 20240222 | 095000 | 31675922500 | 497500 | 497500 | 498000 | 497500 | 301 |
| 583 | 20240222 | 094900 | 31526167000 | 497500 | 498000 | 498500 | 497500 | 1177 |
| 584 | 20240222 | 094800 | 30939768500 | 498000 | 497500 | 498500 | 497500 | 1468 |
| 585 | 20240222 | 094700 | 30209085000 | 497500 | 497000 | 497500 | 497000 | 192 |
| 586 | 20240222 | 094600 | 30113612500 | 497000 | 497000 | 497500 | 497000 | 314 |
| 587 | 20240222 | 094500 | 29957514500 | 497500 | 497500 | 497500 | 497000 | 772 |
| 588 | 20240222 | 094400 | 29573770500 | 497500 | 498500 | 498500 | 497000 | 410 |
| 589 | 20240222 | 094300 | 29369694000 | 498000 | 497000 | 498500 | 497000 | 1492 |
| 590 | 20240222 | 094200 | 28626973000 | 497000 | 495000 | 497000 | 495000 | 1618 |
| 591 | 20240222 | 094100 | 27824282500 | 495500 | 495500 | 496000 | 494000 | 1866 |
| 592 | 20240222 | 094000 | 26900897000 | 495500 | 495500 | 496000 | 495500 | 312 |
| 593 | 20240222 | 093900 | 26746232000 | 496000 | 495500 | 496000 | 495500 | 295 |
| 594 | 20240222 | 093800 | 26600007500 | 495500 | 495000 | 496000 | 495000 | 647 |
| 595 | 20240222 | 093700 | 26279429000 | 495000 | 494000 | 495500 | 494000 | 512 |
| 596 | 20240222 | 093600 | 26026030500 | 494500 | 494000 | 494500 | 494000 | 668 |
| 597 | 20240222 | 093500 | 25695826500 | 494500 | 494000 | 494500 | 494000 | 274 |
| 598 | 20240222 | 093400 | 25560462500 | 494500 | 492500 | 494500 | 492000 | 1884 |
| 599 | 20240222 | 093300 | 24631341500 | 492500 | 492500 | 492500 | 492000 | 1078 |
| 600 | 20240222 | 093200 | 24100811000 | 492000 | 492500 | 493000 | 492000 | 655 |
| 601 | 20240222 | 093100 | 23778245500 | 492500 | 493000 | 493000 | 492500 | 795 |
| 602 | 20240222 | 093000 | 23386490000 | 492500 | 492500 | 493000 | 492500 | 971 |
| 603 | 20240222 | 092900 | 22908156000 | 492500 | 493500 | 493500 | 492500 | 1276 |
| 604 | 20240222 | 092800 | 22279113500 | 493000 | 494000 | 494000 | 493000 | 1403 |
| 605 | 20240222 | 092700 | 21586832500 | 494000 | 494500 | 494500 | 493500 | 2606 |
| 606 | 20240222 | 092600 | 20299325500 | 494000 | 494000 | 494500 | 494000 | 1110 |
| 607 | 20240222 | 092500 | 19750642000 | 494000 | 494500 | 495000 | 494000 | 1290 |
| 608 | 20240222 | 092400 | 19112907000 | 494500 | 495500 | 496000 | 494500 | 1526 |
| 609 | 20240222 | 092300 | 18357650500 | 495500 | 495000 | 496000 | 495000 | 958 |
| 610 | 20240222 | 092200 | 17883128500 | 495500 | 495500 | 496000 | 495000 | 697 |
| 611 | 20240222 | 092100 | 17537847500 | 495500 | 495500 | 496000 | 495000 | 1213 |
| 612 | 20240222 | 092000 | 16936967000 | 495500 | 495500 | 496000 | 495000 | 803 |
| 613 | 20240222 | 091900 | 16539214500 | 495500 | 495500 | 496000 | 495500 | 865 |
| 614 | 20240222 | 091800 | 16110600500 | 495500 | 495500 | 496000 | 495000 | 781 |
| 615 | 20240222 | 091700 | 15723871000 | 495500 | 495500 | 496000 | 495000 | 1186 |
| 616 | 20240222 | 091600 | 15136217500 | 495500 | 496500 | 497000 | 495500 | 2234 |
| 617 | 20240222 | 091500 | 14027731500 | 497000 | 497000 | 497500 | 496500 | 1998 |
| 618 | 20240222 | 091400 | 13034815000 | 497500 | 497500 | 498000 | 497500 | 1471 |
| 619 | 20240222 | 091300 | 12302973000 | 498000 | 498500 | 499000 | 498000 | 460 |
| 620 | 20240222 | 091200 | 12073818500 | 498500 | 498500 | 499000 | 498000 | 859 |
| 621 | 20240222 | 091100 | 11645662500 | 498000 | 498500 | 499000 | 498000 | 547 |
| 622 | 20240222 | 091000 | 11373140500 | 498500 | 498500 | 499000 | 498500 | 352 |
| 623 | 20240222 | 090900 | 11197661500 | 499000 | 498500 | 499000 | 498000 | 1566 |
| 624 | 20240222 | 090800 | 10417264000 | 498000 | 498000 | 498500 | 498000 | 519 |
| 625 | 20240222 | 090700 | 10158746500 | 498500 | 498500 | 498500 | 498000 | 898 |
| 626 | 20240222 | 090600 | 9711323500 | 498500 | 500000 | 500000 | 498500 | 807 |
| 627 | 20240222 | 090500 | 9308497500 | 500000 | 502000 | 502000 | 499500 | 1424 |
| 628 | 20240222 | 090400 | 8596479000 | 502000 | 501000 | 502000 | 500000 | 770 |
| 629 | 20240222 | 090300 | 8210841000 | 500000 | 500000 | 501000 | 498500 | 3010 |
| 630 | 20240222 | 090200 | 6705903000 | 499500 | 498500 | 499500 | 497000 | 2938 |
| 631 | 20240222 | 090100 | 5243280500 | 498500 | 498500 | 499500 | 498000 | 2493 |
| 632 | 20240222 | 090000 | 3999702500 | 498500 | 495000 | 500000 | 495000 | 7989 |