32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 185200 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 9128 |
| 3 | 20240222 | 185100 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 4 | 20240222 | 185000 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 5 | 20240222 | 184900 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 6 | 20240222 | 184800 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 7 | 20240222 | 184700 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 8 | 20240222 | 184600 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 9 | 20240222 | 184500 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 10 | 20240222 | 184400 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 11 | 20240222 | 184300 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 12 | 20240222 | 184200 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 13 | 20240222 | 184100 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 14 | 20240222 | 184000 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 15 | 20240222 | 183900 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 16 | 20240222 | 183800 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 17 | 20240222 | 183700 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 18 | 20240222 | 183600 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 19 | 20240222 | 183500 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 20 | 20240222 | 183400 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 21 | 20240222 | 183300 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 22 | 20240222 | 183200 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 23 | 20240222 | 183100 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 24 | 20240222 | 183000 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 25 | 20240222 | 182900 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 26 | 20240222 | 182800 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 27 | 20240222 | 182700 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 28 | 20240222 | 182600 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 29 | 20240222 | 182500 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 30 | 20240222 | 182400 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 31 | 20240222 | 182300 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 32 | 20240222 | 182200 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 9128 |
| 33 | 20240222 | 182100 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 34 | 20240222 | 182000 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 35 | 20240222 | 181900 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 36 | 20240222 | 181800 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 37 | 20240222 | 181700 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 38 | 20240222 | 181600 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 39 | 20240222 | 181500 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 40 | 20240222 | 181400 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 41 | 20240222 | 181300 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 42 | 20240222 | 181200 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 43 | 20240222 | 181100 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 44 | 20240222 | 181000 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 45 | 20240222 | 180900 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 46 | 20240222 | 180800 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 47 | 20240222 | 180700 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 48 | 20240222 | 180600 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 49 | 20240222 | 180500 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 50 | 20240222 | 180400 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 51 | 20240222 | 180300 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 52 | 20240222 | 180200 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 53 | 20240222 | 180100 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 54 | 20240222 | 180000 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 55 | 20240222 | 175900 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 56 | 20240222 | 175800 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 57 | 20240222 | 175700 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 58 | 20240222 | 175600 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 59 | 20240222 | 175500 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 60 | 20240222 | 175400 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 61 | 20240222 | 175300 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 62 | 20240222 | 175200 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 9128 |
| 63 | 20240222 | 175100 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 64 | 20240222 | 175000 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 65 | 20240222 | 174900 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 66 | 20240222 | 174800 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 67 | 20240222 | 174700 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 68 | 20240222 | 174600 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 69 | 20240222 | 174500 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 70 | 20240222 | 174400 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 71 | 20240222 | 174300 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 72 | 20240222 | 174200 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 73 | 20240222 | 174100 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 74 | 20240222 | 174000 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 75 | 20240222 | 173900 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 76 | 20240222 | 173800 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 77 | 20240222 | 173700 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 78 | 20240222 | 173600 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 79 | 20240222 | 173500 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 80 | 20240222 | 173400 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 81 | 20240222 | 173300 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 82 | 20240222 | 173200 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 83 | 20240222 | 173100 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 84 | 20240222 | 173000 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 85 | 20240222 | 172900 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 86 | 20240222 | 172800 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 87 | 20240222 | 172700 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 88 | 20240222 | 172600 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 89 | 20240222 | 172500 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 90 | 20240222 | 172400 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 91 | 20240222 | 172300 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 92 | 20240222 | 172200 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 9128 |
| 93 | 20240222 | 172100 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 94 | 20240222 | 172000 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 95 | 20240222 | 171900 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 96 | 20240222 | 171800 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 97 | 20240222 | 171700 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 98 | 20240222 | 171600 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 99 | 20240222 | 171500 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 100 | 20240222 | 171400 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 101 | 20240222 | 171300 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 102 | 20240222 | 171200 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 103 | 20240222 | 171100 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 104 | 20240222 | 171000 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 105 | 20240222 | 170900 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 106 | 20240222 | 170800 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 107 | 20240222 | 170700 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 108 | 20240222 | 170600 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 109 | 20240222 | 170500 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 110 | 20240222 | 170400 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 111 | 20240222 | 170300 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 112 | 20240222 | 170200 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 113 | 20240222 | 170100 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 114 | 20240222 | 170000 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 115 | 20240222 | 165900 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 116 | 20240222 | 165800 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 117 | 20240222 | 165700 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 118 | 20240222 | 165600 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 119 | 20240222 | 165500 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 120 | 20240222 | 165400 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 121 | 20240222 | 165300 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 122 | 20240222 | 165200 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 9128 |
| 123 | 20240222 | 165100 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 124 | 20240222 | 165000 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 125 | 20240222 | 164900 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 126 | 20240222 | 164800 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 127 | 20240222 | 164700 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 128 | 20240222 | 164600 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 129 | 20240222 | 164500 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 130 | 20240222 | 164400 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 131 | 20240222 | 164300 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 132 | 20240222 | 164200 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 133 | 20240222 | 164100 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 134 | 20240222 | 164000 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 135 | 20240222 | 163900 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 136 | 20240222 | 163800 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 137 | 20240222 | 163700 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 138 | 20240222 | 163600 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 139 | 20240222 | 163500 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 140 | 20240222 | 163400 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 141 | 20240222 | 163300 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 142 | 20240222 | 163200 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 143 | 20240222 | 163100 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 144 | 20240222 | 163000 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 145 | 20240222 | 162900 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 146 | 20240222 | 162800 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 147 | 20240222 | 162700 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 148 | 20240222 | 162600 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 149 | 20240222 | 162500 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 150 | 20240222 | 162400 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 151 | 20240222 | 162300 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 152 | 20240222 | 162200 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 9128 |
| 153 | 20240222 | 162100 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 154 | 20240222 | 162000 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 155 | 20240222 | 161900 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 156 | 20240222 | 161800 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 157 | 20240222 | 161700 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 158 | 20240222 | 161600 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 159 | 20240222 | 161500 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 160 | 20240222 | 161400 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 161 | 20240222 | 161300 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 162 | 20240222 | 161200 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 163 | 20240222 | 161100 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 164 | 20240222 | 161000 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 165 | 20240222 | 160900 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 166 | 20240222 | 160800 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 167 | 20240222 | 160700 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 168 | 20240222 | 160600 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 169 | 20240222 | 160500 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 170 | 20240222 | 160400 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 171 | 20240222 | 160300 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 172 | 20240222 | 160200 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 173 | 20240222 | 160100 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 174 | 20240222 | 160000 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 175 | 20240222 | 155900 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 176 | 20240222 | 155800 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 177 | 20240222 | 155700 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 178 | 20240222 | 155600 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 179 | 20240222 | 155500 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 180 | 20240222 | 155400 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 181 | 20240222 | 155300 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 182 | 20240222 | 155200 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 9128 |
| 183 | 20240222 | 155100 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 184 | 20240222 | 155000 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 185 | 20240222 | 154900 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 186 | 20240222 | 154800 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 187 | 20240222 | 154700 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 188 | 20240222 | 154600 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 189 | 20240222 | 154500 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 190 | 20240222 | 154400 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 191 | 20240222 | 154300 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 192 | 20240222 | 154200 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 193 | 20240222 | 154100 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 194 | 20240222 | 154000 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 195 | 20240222 | 153900 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 196 | 20240222 | 153800 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 197 | 20240222 | 153700 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 198 | 20240222 | 153600 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 199 | 20240222 | 153500 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 200 | 20240222 | 153400 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 201 | 20240222 | 153300 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 202 | 20240222 | 153200 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 203 | 20240222 | 153100 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 204 | 20240222 | 153000 | 19780037250 | 36300 | 36300 | 36300 | 36300 | 9128 |
| 205 | 20240222 | 152900 | 19448690850 | 36300 | 36300 | 36300 | 36300 | 0 |
| 206 | 20240222 | 152800 | 19448690850 | 36300 | 36300 | 36300 | 36300 | 0 |
| 207 | 20240222 | 152700 | 19448690850 | 36300 | 36300 | 36300 | 36300 | 0 |
| 208 | 20240222 | 152600 | 19448690850 | 36300 | 36300 | 36300 | 36300 | 0 |
| 209 | 20240222 | 152500 | 19448690850 | 36300 | 36300 | 36300 | 36300 | 0 |
| 210 | 20240222 | 152400 | 19448690850 | 36300 | 36300 | 36300 | 36300 | 0 |
| 211 | 20240222 | 152300 | 19448690850 | 36300 | 36300 | 36300 | 36300 | 0 |
| 212 | 20240222 | 152200 | 19448690850 | 36300 | 36300 | 36300 | 36300 | 0 |
| 213 | 20240222 | 152100 | 19448690850 | 36300 | 36300 | 36300 | 36300 | 0 |
| 214 | 20240222 | 152000 | 19448690850 | 36300 | 36300 | 36300 | 36300 | 0 |
| 215 | 20240222 | 151900 | 19448690850 | 36300 | 36300 | 36300 | 36250 | 736 |
| 216 | 20240222 | 151800 | 19422006250 | 36200 | 36250 | 36300 | 36200 | 431 |
| 217 | 20240222 | 151700 | 19406386500 | 36300 | 36250 | 36350 | 36250 | 505 |
| 218 | 20240222 | 151600 | 19388067250 | 36250 | 36400 | 36400 | 36200 | 1484 |
| 219 | 20240222 | 151500 | 19334323850 | 36350 | 36250 | 36400 | 36200 | 1306 |
| 220 | 20240222 | 151400 | 19286959750 | 36300 | 36350 | 36400 | 36300 | 6745 |
| 221 | 20240222 | 151300 | 19041868450 | 36400 | 36350 | 36400 | 36300 | 428 |
| 222 | 20240222 | 151200 | 19026309200 | 36300 | 36300 | 36400 | 36300 | 810 |
| 223 | 20240222 | 151100 | 18996871400 | 36350 | 36400 | 36400 | 36300 | 533 |
| 224 | 20240222 | 151000 | 18977501450 | 36350 | 36300 | 36350 | 36300 | 545 |
| 225 | 20240222 | 150900 | 18957692500 | 36300 | 36300 | 36350 | 36300 | 679 |
| 226 | 20240222 | 150800 | 18933025950 | 36350 | 36300 | 36350 | 36300 | 267 |
| 227 | 20240222 | 150700 | 18923323250 | 36350 | 36300 | 36350 | 36300 | 254 |
| 228 | 20240222 | 150600 | 18914094750 | 36350 | 36250 | 36350 | 36250 | 541 |
| 229 | 20240222 | 150500 | 18894457400 | 36300 | 36350 | 36350 | 36250 | 935 |
| 230 | 20240222 | 150400 | 18860517150 | 36300 | 36350 | 36350 | 36300 | 285 |
| 231 | 20240222 | 150300 | 18850163300 | 36300 | 36350 | 36350 | 36250 | 609 |
| 232 | 20240222 | 150200 | 18828054800 | 36350 | 36300 | 36350 | 36250 | 685 |
| 233 | 20240222 | 150100 | 18803183800 | 36300 | 36300 | 36350 | 36250 | 329 |
| 234 | 20240222 | 150000 | 18791238150 | 36300 | 36300 | 36350 | 36250 | 1313 |
| 235 | 20240222 | 145900 | 18743580800 | 36300 | 36250 | 36300 | 36250 | 358 |
| 236 | 20240222 | 145800 | 18730591300 | 36350 | 36300 | 36350 | 36250 | 501 |
| 237 | 20240222 | 145700 | 18712413100 | 36300 | 36250 | 36300 | 36200 | 1063 |
| 238 | 20240222 | 145600 | 18673882000 | 36250 | 36300 | 36400 | 36250 | 562 |
| 239 | 20240222 | 145500 | 18653483950 | 36300 | 36250 | 36400 | 36250 | 525 |
| 240 | 20240222 | 145400 | 18634440400 | 36250 | 36300 | 36350 | 36250 | 545 |
| 241 | 20240222 | 145300 | 18614670100 | 36350 | 36350 | 36350 | 36250 | 185 |
| 242 | 20240222 | 145200 | 18607954000 | 36350 | 36300 | 36400 | 36250 | 643 |
| 243 | 20240222 | 145100 | 18584610000 | 36250 | 36350 | 36400 | 36250 | 1114 |
| 244 | 20240222 | 145000 | 18544190100 | 36400 | 36350 | 36400 | 36300 | 482 |
| 245 | 20240222 | 144900 | 18526677100 | 36350 | 36350 | 36350 | 36300 | 727 |
| 246 | 20240222 | 144800 | 18500265850 | 36350 | 36350 | 36400 | 36300 | 544 |
| 247 | 20240222 | 144700 | 18480492500 | 36350 | 36400 | 36450 | 36300 | 2733 |
| 248 | 20240222 | 144600 | 18381019450 | 36400 | 36350 | 36450 | 36350 | 1084 |
| 249 | 20240222 | 144500 | 18341565650 | 36350 | 36400 | 36450 | 36350 | 1020 |
| 250 | 20240222 | 144400 | 18304457650 | 36350 | 36450 | 36450 | 36350 | 1367 |
| 251 | 20240222 | 144300 | 18254692700 | 36450 | 36400 | 36450 | 36400 | 460 |
| 252 | 20240222 | 144200 | 18237938150 | 36400 | 36400 | 36450 | 36350 | 900 |
| 253 | 20240222 | 144100 | 18205176900 | 36350 | 36400 | 36450 | 36350 | 1463 |
| 254 | 20240222 | 144000 | 18151921550 | 36350 | 36400 | 36400 | 36350 | 471 |
| 255 | 20240222 | 143900 | 18134789400 | 36400 | 36300 | 36450 | 36300 | 613 |
| 256 | 20240222 | 143800 | 18112499350 | 36300 | 36350 | 36400 | 36300 | 611 |
| 257 | 20240222 | 143700 | 18090302450 | 36300 | 36300 | 36350 | 36250 | 569 |
| 258 | 20240222 | 143600 | 18069650200 | 36350 | 36350 | 36350 | 36250 | 879 |
| 259 | 20240222 | 143500 | 18037727900 | 36450 | 36400 | 36450 | 36300 | 1630 |
| 260 | 20240222 | 143400 | 17978485800 | 36450 | 36400 | 36500 | 36350 | 585 |
| 261 | 20240222 | 143300 | 17957192850 | 36400 | 36450 | 36450 | 36350 | 974 |
| 262 | 20240222 | 143200 | 17921751450 | 36450 | 36400 | 36500 | 36400 | 598 |
| 263 | 20240222 | 143100 | 17899958450 | 36500 | 36450 | 36500 | 36400 | 448 |
| 264 | 20240222 | 143000 | 17883628600 | 36450 | 36400 | 36450 | 36400 | 538 |
| 265 | 20240222 | 142900 | 17864034500 | 36450 | 36500 | 36500 | 36400 | 886 |
| 266 | 20240222 | 142800 | 17831732050 | 36500 | 36450 | 36500 | 36400 | 630 |
| 267 | 20240222 | 142700 | 17808762700 | 36500 | 36450 | 36500 | 36350 | 676 |
| 268 | 20240222 | 142600 | 17784117200 | 36400 | 36400 | 36450 | 36350 | 323 |
| 269 | 20240222 | 142500 | 17772361050 | 36400 | 36350 | 36450 | 36350 | 250 |
| 270 | 20240222 | 142400 | 17763263400 | 36350 | 36350 | 36400 | 36300 | 557 |
| 271 | 20240222 | 142300 | 17743011150 | 36350 | 36450 | 36450 | 36350 | 711 |
| 272 | 20240222 | 142200 | 17717141250 | 36450 | 36450 | 36500 | 36450 | 373 |
| 273 | 20240222 | 142100 | 17703540850 | 36450 | 36500 | 36500 | 36400 | 449 |
| 274 | 20240222 | 142000 | 17687170700 | 36500 | 36450 | 36500 | 36400 | 539 |
| 275 | 20240222 | 141900 | 17667512050 | 36450 | 36500 | 36500 | 36400 | 271 |
| 276 | 20240222 | 141800 | 17657633100 | 36500 | 36400 | 36500 | 36350 | 1897 |
| 277 | 20240222 | 141700 | 17588501600 | 36350 | 36300 | 36450 | 36300 | 2119 |
| 278 | 20240222 | 141600 | 17511421150 | 36300 | 36350 | 36400 | 36200 | 1090 |
| 279 | 20240222 | 141500 | 17471900800 | 36350 | 36250 | 36400 | 36200 | 456 |
| 280 | 20240222 | 141400 | 17455361800 | 36250 | 36300 | 36300 | 36250 | 1685 |
| 281 | 20240222 | 141300 | 17394245700 | 36300 | 36300 | 36450 | 36250 | 960 |
| 282 | 20240222 | 141200 | 17359377600 | 36300 | 36300 | 36350 | 36250 | 376 |
| 283 | 20240222 | 141100 | 17345735750 | 36300 | 36300 | 36350 | 36250 | 359 |
| 284 | 20240222 | 141000 | 17332700950 | 36350 | 36250 | 36350 | 36200 | 2577 |
| 285 | 20240222 | 140900 | 17239206900 | 36250 | 36450 | 36450 | 36250 | 5239 |
| 286 | 20240222 | 140800 | 17049013850 | 36400 | 36400 | 36450 | 36400 | 423 |
| 287 | 20240222 | 140700 | 17033607150 | 36450 | 36400 | 36450 | 36400 | 595 |
| 288 | 20240222 | 140600 | 17011922800 | 36450 | 36450 | 36500 | 36400 | 607 |
| 289 | 20240222 | 140500 | 16989816300 | 36500 | 36450 | 36500 | 36450 | 725 |
| 290 | 20240222 | 140400 | 16963389050 | 36400 | 36400 | 36450 | 36350 | 344 |
| 291 | 20240222 | 140300 | 16950859700 | 36450 | 36400 | 36450 | 36350 | 765 |
| 292 | 20240222 | 140200 | 16923003550 | 36450 | 36400 | 36450 | 36350 | 229 |
| 293 | 20240222 | 140100 | 16914666550 | 36450 | 36400 | 36450 | 36350 | 1051 |
| 294 | 20240222 | 140000 | 16876363750 | 36400 | 36450 | 36450 | 36350 | 643 |
| 295 | 20240222 | 135900 | 16852956900 | 36450 | 36350 | 36450 | 36350 | 194 |
| 296 | 20240222 | 135800 | 16845894200 | 36400 | 36400 | 36500 | 36300 | 1495 |
| 297 | 20240222 | 135700 | 16791581550 | 36350 | 36350 | 36450 | 36350 | 839 |
| 298 | 20240222 | 135600 | 16761069800 | 36350 | 36450 | 36500 | 36350 | 571 |
| 299 | 20240222 | 135500 | 16740272200 | 36450 | 36450 | 36500 | 36400 | 360 |
| 300 | 20240222 | 135400 | 16727149750 | 36400 | 36450 | 36500 | 36400 | 308 |
| 301 | 20240222 | 135300 | 16715926100 | 36400 | 36400 | 36450 | 36350 | 1638 |
| 302 | 20240222 | 135200 | 16656350300 | 36400 | 36400 | 36450 | 36400 | 937 |
| 303 | 20240222 | 135100 | 16622233900 | 36450 | 36450 | 36450 | 36400 | 685 |
| 304 | 20240222 | 135000 | 16597282400 | 36450 | 36450 | 36500 | 36400 | 1033 |
| 305 | 20240222 | 134900 | 16559651800 | 36450 | 36450 | 36500 | 36450 | 709 |
| 306 | 20240222 | 134800 | 16533800450 | 36450 | 36550 | 36550 | 36450 | 2641 |
| 307 | 20240222 | 134700 | 16437515950 | 36550 | 36500 | 36550 | 36500 | 324 |
| 308 | 20240222 | 134600 | 16425675800 | 36550 | 36450 | 36550 | 36450 | 264 |
| 309 | 20240222 | 134500 | 16416034250 | 36500 | 36550 | 36550 | 36450 | 1152 |
| 310 | 20240222 | 134400 | 16373969600 | 36500 | 36550 | 36550 | 36500 | 218 |
| 311 | 20240222 | 134300 | 16366002050 | 36550 | 36450 | 36550 | 36450 | 746 |
| 312 | 20240222 | 134200 | 16338759100 | 36450 | 36550 | 36550 | 36450 | 762 |
| 313 | 20240222 | 134100 | 16310946800 | 36550 | 36550 | 36550 | 36450 | 1269 |
| 314 | 20240222 | 134000 | 16264636500 | 36550 | 36550 | 36600 | 36500 | 503 |
| 315 | 20240222 | 133900 | 16246253450 | 36550 | 36600 | 36600 | 36500 | 1332 |
| 316 | 20240222 | 133800 | 16197558550 | 36600 | 36600 | 36600 | 36550 | 289 |
| 317 | 20240222 | 133700 | 16186985200 | 36600 | 36500 | 36600 | 36500 | 2767 |
| 318 | 20240222 | 133600 | 16085909450 | 36450 | 36550 | 36550 | 36450 | 849 |
| 319 | 20240222 | 133500 | 16054928650 | 36600 | 36450 | 36600 | 36450 | 516 |
| 320 | 20240222 | 133400 | 16036060250 | 36450 | 36600 | 36650 | 36400 | 8134 |
| 321 | 20240222 | 133300 | 15739127850 | 36600 | 36750 | 36800 | 36600 | 998 |
| 322 | 20240222 | 133200 | 15702530900 | 36750 | 36750 | 36800 | 36700 | 339 |
| 323 | 20240222 | 133100 | 15690078850 | 36750 | 36850 | 36850 | 36750 | 123 |
| 324 | 20240222 | 133000 | 15685552400 | 36800 | 36800 | 36800 | 36750 | 369 |
| 325 | 20240222 | 132900 | 15671974400 | 36750 | 36750 | 36800 | 36750 | 230 |
| 326 | 20240222 | 132800 | 15663513600 | 36750 | 36800 | 36800 | 36700 | 477 |
| 327 | 20240222 | 132700 | 15645976850 | 36800 | 36800 | 36800 | 36750 | 148 |
| 328 | 20240222 | 132600 | 15640536600 | 36800 | 36850 | 36850 | 36750 | 6357 |
| 329 | 20240222 | 132500 | 15406602850 | 36850 | 36850 | 36850 | 36800 | 404 |
| 330 | 20240222 | 132400 | 15391717250 | 36800 | 36750 | 36850 | 36700 | 2000 |
| 331 | 20240222 | 132300 | 15318199850 | 36750 | 36750 | 36800 | 36650 | 250 |
| 332 | 20240222 | 132200 | 15309011950 | 36750 | 36700 | 36800 | 36600 | 1742 |
| 333 | 20240222 | 132100 | 15245185050 | 36750 | 36650 | 36800 | 36650 | 785 |
| 334 | 20240222 | 132000 | 15216331600 | 36800 | 36750 | 36800 | 36600 | 5150 |
| 335 | 20240222 | 131900 | 15027351600 | 36750 | 36750 | 36800 | 36700 | 285 |
| 336 | 20240222 | 131800 | 15016873400 | 36750 | 36800 | 36800 | 36700 | 349 |
| 337 | 20240222 | 131700 | 15004040500 | 36700 | 36800 | 36800 | 36700 | 2725 |
| 338 | 20240222 | 131600 | 14903827050 | 36800 | 36800 | 36850 | 36800 | 397 |
| 339 | 20240222 | 131500 | 14889206750 | 36850 | 36900 | 36900 | 36800 | 353 |
| 340 | 20240222 | 131400 | 14876190250 | 36900 | 36850 | 36900 | 36800 | 289 |
| 341 | 20240222 | 131300 | 14865540750 | 36850 | 36900 | 36900 | 36850 | 210 |
| 342 | 20240222 | 131200 | 14857797950 | 36900 | 36800 | 36900 | 36800 | 399 |
| 343 | 20240222 | 131100 | 14843096700 | 36850 | 36900 | 36950 | 36800 | 471 |
| 344 | 20240222 | 131000 | 14825727350 | 36900 | 36900 | 36900 | 36800 | 565 |
| 345 | 20240222 | 130900 | 14804911750 | 36850 | 36900 | 36900 | 36850 | 182 |
| 346 | 20240222 | 130800 | 14798200950 | 36850 | 36850 | 36900 | 36800 | 728 |
| 347 | 20240222 | 130700 | 14771375850 | 36850 | 36900 | 36900 | 36800 | 345 |
| 348 | 20240222 | 130600 | 14758657100 | 36900 | 36950 | 36950 | 36800 | 705 |
| 349 | 20240222 | 130500 | 14732664150 | 36950 | 36900 | 36950 | 36850 | 217 |
| 350 | 20240222 | 130400 | 14724647150 | 36950 | 36900 | 36950 | 36850 | 562 |
| 351 | 20240222 | 130300 | 14703898600 | 36850 | 36850 | 36900 | 36800 | 635 |
| 352 | 20240222 | 130200 | 14680488550 | 36850 | 36850 | 36850 | 36800 | 589 |
| 353 | 20240222 | 130100 | 14658788800 | 36850 | 36850 | 36850 | 36800 | 406 |
| 354 | 20240222 | 130000 | 14643828350 | 36800 | 36800 | 36850 | 36800 | 440 |
| 355 | 20240222 | 125900 | 14627623450 | 36850 | 36800 | 36850 | 36750 | 305 |
| 356 | 20240222 | 125800 | 14616390550 | 36800 | 36800 | 36900 | 36800 | 689 |
| 357 | 20240222 | 125700 | 14591013300 | 36800 | 36850 | 36900 | 36750 | 380 |
| 358 | 20240222 | 125600 | 14577014150 | 36800 | 36800 | 36850 | 36800 | 513 |
| 359 | 20240222 | 125500 | 14558124350 | 36800 | 36800 | 36800 | 36750 | 592 |
| 360 | 20240222 | 125400 | 14536342750 | 36750 | 36850 | 36850 | 36750 | 549 |
| 361 | 20240222 | 125300 | 14516136000 | 36800 | 36800 | 36800 | 36750 | 949 |
| 362 | 20240222 | 125200 | 14481239350 | 36750 | 36800 | 36900 | 36750 | 262 |
| 363 | 20240222 | 125100 | 14471592000 | 36800 | 36750 | 36900 | 36750 | 681 |
| 364 | 20240222 | 125000 | 14446522850 | 36750 | 36800 | 36800 | 36750 | 1028 |
| 365 | 20240222 | 124900 | 14408696350 | 36800 | 36900 | 36950 | 36800 | 3106 |
| 366 | 20240222 | 124800 | 14294357050 | 36850 | 36900 | 36900 | 36850 | 255 |
| 367 | 20240222 | 124700 | 14284952100 | 36900 | 36950 | 36950 | 36900 | 339 |
| 368 | 20240222 | 124600 | 14272440100 | 36950 | 36900 | 37000 | 36900 | 489 |
| 369 | 20240222 | 124500 | 14254370750 | 36900 | 36900 | 36950 | 36850 | 255 |
| 370 | 20240222 | 124400 | 14244964700 | 36900 | 36850 | 36950 | 36850 | 523 |
| 371 | 20240222 | 124300 | 14225658550 | 36900 | 36850 | 36900 | 36850 | 243 |
| 372 | 20240222 | 124200 | 14216697850 | 36900 | 36850 | 36900 | 36800 | 1235 |
| 373 | 20240222 | 124100 | 14171170150 | 36900 | 36950 | 37000 | 36900 | 294 |
| 374 | 20240222 | 124000 | 14160310250 | 36950 | 36950 | 37000 | 36900 | 603 |
| 375 | 20240222 | 123900 | 14138035200 | 36900 | 36950 | 37000 | 36900 | 441 |
| 376 | 20240222 | 123800 | 14121740550 | 36950 | 37000 | 37000 | 36900 | 699 |
| 377 | 20240222 | 123700 | 14095920850 | 37000 | 37000 | 37000 | 36900 | 344 |
| 378 | 20240222 | 123600 | 14083199100 | 36950 | 36900 | 37000 | 36850 | 336 |
| 379 | 20240222 | 123500 | 14070787700 | 37000 | 36900 | 37000 | 36850 | 516 |
| 380 | 20240222 | 123400 | 14051728200 | 36850 | 36950 | 36950 | 36850 | 1764 |
| 381 | 20240222 | 123300 | 13986683750 | 36950 | 36900 | 36950 | 36900 | 512 |
| 382 | 20240222 | 123200 | 13967768900 | 36900 | 36950 | 36950 | 36900 | 360 |
| 383 | 20240222 | 123100 | 13954468000 | 36900 | 37000 | 37000 | 36900 | 661 |
| 384 | 20240222 | 123000 | 13930039300 | 36950 | 36950 | 37000 | 36950 | 910 |
| 385 | 20240222 | 122900 | 13896400450 | 37000 | 37000 | 37000 | 36950 | 459 |
| 386 | 20240222 | 122800 | 13879424100 | 37000 | 37000 | 37050 | 37000 | 1257 |
| 387 | 20240222 | 122700 | 13832905750 | 37050 | 37050 | 37050 | 37000 | 397 |
| 388 | 20240222 | 122600 | 13818197300 | 37050 | 37100 | 37100 | 37050 | 525 |
| 389 | 20240222 | 122500 | 13798729150 | 37100 | 37050 | 37100 | 37050 | 449 |
| 390 | 20240222 | 122400 | 13782080400 | 37050 | 37000 | 37050 | 37000 | 290 |
| 391 | 20240222 | 122300 | 13771341600 | 37000 | 37100 | 37150 | 37000 | 1002 |
| 392 | 20240222 | 122200 | 13734188300 | 37150 | 37100 | 37150 | 37050 | 415 |
| 393 | 20240222 | 122100 | 13718795900 | 37050 | 37150 | 37150 | 37050 | 455 |
| 394 | 20240222 | 122000 | 13701903150 | 37150 | 37050 | 37150 | 37050 | 369 |
| 395 | 20240222 | 121900 | 13688199050 | 37100 | 37050 | 37100 | 37050 | 281 |
| 396 | 20240222 | 121800 | 13677777100 | 37050 | 37100 | 37150 | 37050 | 462 |
| 397 | 20240222 | 121700 | 13660630500 | 37100 | 37150 | 37150 | 37100 | 1877 |
| 398 | 20240222 | 121600 | 13590900200 | 37150 | 37150 | 37200 | 37100 | 500 |
| 399 | 20240222 | 121500 | 13572327000 | 37100 | 37200 | 37200 | 37100 | 1168 |
| 400 | 20240222 | 121400 | 13528952450 | 37150 | 37150 | 37150 | 37100 | 553 |
| 401 | 20240222 | 121300 | 13508412800 | 37150 | 37150 | 37150 | 37100 | 443 |
| 402 | 20240222 | 121200 | 13491957350 | 37150 | 37100 | 37150 | 37100 | 467 |
| 403 | 20240222 | 121100 | 13474626650 | 37150 | 37100 | 37150 | 37100 | 424 |
| 404 | 20240222 | 121000 | 13458878350 | 37150 | 37100 | 37200 | 37100 | 365 |
| 405 | 20240222 | 120900 | 13445315300 | 37150 | 37150 | 37200 | 37100 | 494 |
| 406 | 20240222 | 120800 | 13426955700 | 37150 | 37100 | 37200 | 37050 | 261 |
| 407 | 20240222 | 120700 | 13417271450 | 37050 | 37100 | 37200 | 37050 | 911 |
| 408 | 20240222 | 120600 | 13383459400 | 37100 | 37100 | 37200 | 37100 | 377 |
| 409 | 20240222 | 120500 | 13369465400 | 37100 | 37100 | 37100 | 37050 | 379 |
| 410 | 20240222 | 120400 | 13355407750 | 37100 | 37150 | 37250 | 37050 | 869 |
| 411 | 20240222 | 120300 | 13323147250 | 37150 | 37300 | 37300 | 37150 | 1006 |
| 412 | 20240222 | 120200 | 13285724350 | 37250 | 37300 | 37300 | 37250 | 512 |
| 413 | 20240222 | 120100 | 13266636300 | 37300 | 37250 | 37300 | 37250 | 831 |
| 414 | 20240222 | 120000 | 13235666850 | 37250 | 37300 | 37300 | 37250 | 877 |
| 415 | 20240222 | 115900 | 13202975000 | 37250 | 37350 | 37350 | 37250 | 835 |
| 416 | 20240222 | 115800 | 13171831300 | 37350 | 37300 | 37350 | 37250 | 1148 |
| 417 | 20240222 | 115700 | 13129011850 | 37300 | 37300 | 37300 | 37250 | 1147 |
| 418 | 20240222 | 115600 | 13086239900 | 37250 | 37300 | 37350 | 37250 | 474 |
| 419 | 20240222 | 115500 | 13068560500 | 37350 | 37250 | 37350 | 37250 | 748 |
| 420 | 20240222 | 115400 | 13040665550 | 37300 | 37300 | 37300 | 37250 | 842 |
| 421 | 20240222 | 115300 | 13009267500 | 37300 | 37300 | 37300 | 37250 | 1302 |
| 422 | 20240222 | 115200 | 12960705400 | 37300 | 37300 | 37300 | 37250 | 1097 |
| 423 | 20240222 | 115100 | 12919796400 | 37300 | 37200 | 37300 | 37200 | 519 |
| 424 | 20240222 | 115000 | 12900461100 | 37200 | 37200 | 37250 | 37200 | 942 |
| 425 | 20240222 | 114900 | 12865388700 | 37250 | 37200 | 37250 | 37200 | 333 |
| 426 | 20240222 | 114800 | 12852986050 | 37250 | 37300 | 37300 | 37200 | 1030 |
| 427 | 20240222 | 114700 | 12814618400 | 37300 | 37250 | 37300 | 37250 | 901 |
| 428 | 20240222 | 114600 | 12781014950 | 37300 | 37200 | 37300 | 37150 | 2841 |
| 429 | 20240222 | 114500 | 12675257550 | 37200 | 37100 | 37200 | 37100 | 605 |
| 430 | 20240222 | 114400 | 12652782850 | 37150 | 37200 | 37200 | 37100 | 658 |
| 431 | 20240222 | 114300 | 12628337500 | 37150 | 37100 | 37200 | 37100 | 582 |
| 432 | 20240222 | 114200 | 12606711300 | 37150 | 37150 | 37200 | 37100 | 641 |
| 433 | 20240222 | 114100 | 12582899650 | 37150 | 37100 | 37150 | 37100 | 712 |
| 434 | 20240222 | 114000 | 12556451250 | 37100 | 37100 | 37150 | 37100 | 944 |
| 435 | 20240222 | 113900 | 12521397500 | 37150 | 37150 | 37150 | 37050 | 459 |
| 436 | 20240222 | 113800 | 12504361350 | 37150 | 37050 | 37150 | 37000 | 3104 |
| 437 | 20240222 | 113700 | 12389079000 | 37050 | 37100 | 37150 | 37050 | 507 |
| 438 | 20240222 | 113600 | 12370263750 | 37100 | 37150 | 37150 | 37050 | 921 |
| 439 | 20240222 | 113500 | 12336092200 | 37150 | 37150 | 37200 | 37100 | 538 |
| 440 | 20240222 | 113400 | 12316108150 | 37150 | 37150 | 37200 | 37100 | 840 |
| 441 | 20240222 | 113300 | 12284899050 | 37150 | 37100 | 37150 | 37050 | 858 |
| 442 | 20240222 | 113200 | 12253055500 | 37100 | 37100 | 37150 | 37100 | 480 |
| 443 | 20240222 | 113100 | 12235233900 | 37050 | 37150 | 37150 | 37000 | 1078 |
| 444 | 20240222 | 113000 | 12195259600 | 37150 | 37050 | 37150 | 37000 | 927 |
| 445 | 20240222 | 112900 | 12160878950 | 37050 | 37050 | 37050 | 37000 | 613 |
| 446 | 20240222 | 112800 | 12138170450 | 37000 | 37100 | 37100 | 37000 | 466 |
| 447 | 20240222 | 112700 | 12120911850 | 37100 | 37100 | 37100 | 37000 | 1560 |
| 448 | 20240222 | 112600 | 12063085350 | 37100 | 37150 | 37150 | 37050 | 950 |
| 449 | 20240222 | 112500 | 12027826450 | 37150 | 37100 | 37150 | 37050 | 342 |
| 450 | 20240222 | 112400 | 12015139000 | 37100 | 37100 | 37150 | 37000 | 703 |
| 451 | 20240222 | 112300 | 11989064500 | 37100 | 37100 | 37100 | 37000 | 500 |
| 452 | 20240222 | 112200 | 11970518850 | 37100 | 37050 | 37150 | 37050 | 630 |
| 453 | 20240222 | 112100 | 11947147300 | 37050 | 37000 | 37100 | 37000 | 373 |
| 454 | 20240222 | 112000 | 11933319050 | 37000 | 37100 | 37150 | 37000 | 1021 |
| 455 | 20240222 | 111900 | 11895460250 | 37150 | 37100 | 37150 | 37050 | 765 |
| 456 | 20240222 | 111800 | 11867062300 | 37150 | 37100 | 37200 | 37000 | 1380 |
| 457 | 20240222 | 111700 | 11815818900 | 37100 | 36950 | 37100 | 36950 | 2773 |
| 458 | 20240222 | 111600 | 11713192600 | 37000 | 36950 | 37000 | 36950 | 1705 |
| 459 | 20240222 | 111500 | 11650157550 | 36900 | 36950 | 36950 | 36900 | 598 |
| 460 | 20240222 | 111400 | 11628066550 | 36900 | 36950 | 36950 | 36900 | 509 |
| 461 | 20240222 | 111300 | 11609267950 | 36950 | 36850 | 36950 | 36800 | 741 |
| 462 | 20240222 | 111200 | 11581908950 | 36800 | 36850 | 36900 | 36800 | 828 |
| 463 | 20240222 | 111100 | 11551368600 | 36900 | 36850 | 36900 | 36850 | 403 |
| 464 | 20240222 | 111000 | 11536503200 | 36900 | 36900 | 36900 | 36850 | 1033 |
| 465 | 20240222 | 110900 | 11498393200 | 36900 | 36800 | 36900 | 36750 | 651 |
| 466 | 20240222 | 110800 | 11474406900 | 36800 | 36850 | 36900 | 36800 | 745 |
| 467 | 20240222 | 110700 | 11446955100 | 36850 | 36850 | 36850 | 36800 | 365 |
| 468 | 20240222 | 110600 | 11433509350 | 36850 | 36800 | 36850 | 36800 | 462 |
| 469 | 20240222 | 110500 | 11416488650 | 36800 | 36850 | 36850 | 36750 | 765 |
| 470 | 20240222 | 110400 | 11388325250 | 36800 | 36900 | 36950 | 36750 | 887 |
| 471 | 20240222 | 110300 | 11355676000 | 36850 | 36900 | 36900 | 36800 | 541 |
| 472 | 20240222 | 110200 | 11335729550 | 36900 | 36850 | 36900 | 36800 | 363 |
| 473 | 20240222 | 110100 | 11322353450 | 36800 | 36750 | 36850 | 36750 | 313 |
| 474 | 20240222 | 110000 | 11310833800 | 36750 | 36800 | 36800 | 36750 | 386 |
| 475 | 20240222 | 105900 | 11296632450 | 36800 | 36700 | 36800 | 36650 | 571 |
| 476 | 20240222 | 105800 | 11275651100 | 36750 | 36650 | 36750 | 36650 | 436 |
| 477 | 20240222 | 105700 | 11259643100 | 36650 | 36700 | 36750 | 36650 | 1817 |
| 478 | 20240222 | 105600 | 11192999400 | 36700 | 36750 | 36800 | 36650 | 1485 |
| 479 | 20240222 | 105500 | 11138485200 | 36750 | 36850 | 36850 | 36700 | 3431 |
| 480 | 20240222 | 105400 | 11012397450 | 36900 | 36850 | 36900 | 36800 | 541 |
| 481 | 20240222 | 105300 | 10992462600 | 36850 | 36900 | 36950 | 36800 | 327 |
| 482 | 20240222 | 105200 | 10980414800 | 36850 | 36800 | 36950 | 36800 | 444 |
| 483 | 20240222 | 105100 | 10964046500 | 36850 | 36950 | 37000 | 36800 | 1061 |
| 484 | 20240222 | 105000 | 10924915400 | 36950 | 36900 | 37000 | 36900 | 1080 |
| 485 | 20240222 | 104900 | 10884985600 | 36900 | 36950 | 36950 | 36900 | 427 |
| 486 | 20240222 | 104800 | 10869216950 | 37000 | 36800 | 37000 | 36800 | 1100 |
| 487 | 20240222 | 104700 | 10828660350 | 36800 | 36800 | 36950 | 36800 | 625 |
| 488 | 20240222 | 104600 | 10805602050 | 36850 | 36800 | 36850 | 36750 | 1535 |
| 489 | 20240222 | 104500 | 10749158150 | 36800 | 36800 | 36850 | 36750 | 702 |
| 490 | 20240222 | 104400 | 10723327700 | 36800 | 36800 | 36850 | 36800 | 357 |
| 491 | 20240222 | 104300 | 10710178150 | 36850 | 36850 | 36900 | 36800 | 565 |
| 492 | 20240222 | 104200 | 10689363200 | 36850 | 36950 | 36950 | 36850 | 610 |
| 493 | 20240222 | 104100 | 10666875200 | 36950 | 36800 | 37000 | 36650 | 2024 |
| 494 | 20240222 | 104000 | 10592454000 | 36800 | 36800 | 36850 | 36750 | 2700 |
| 495 | 20240222 | 103900 | 10493146150 | 36800 | 36950 | 37000 | 36750 | 2130 |
| 496 | 20240222 | 103800 | 10414685750 | 36950 | 36950 | 37000 | 36900 | 749 |
| 497 | 20240222 | 103700 | 10386999800 | 36950 | 36950 | 37000 | 36900 | 457 |
| 498 | 20240222 | 103600 | 10370116250 | 37000 | 37000 | 37050 | 36950 | 1125 |
| 499 | 20240222 | 103500 | 10328501150 | 37050 | 37050 | 37150 | 37050 | 635 |
| 500 | 20240222 | 103400 | 10304961700 | 37100 | 37200 | 37200 | 37050 | 3969 |
| 501 | 20240222 | 103300 | 10157547750 | 37250 | 37200 | 37300 | 37200 | 1210 |
| 502 | 20240222 | 103200 | 10112481600 | 37200 | 37200 | 37250 | 37200 | 448 |
| 503 | 20240222 | 103100 | 10095800450 | 37250 | 37250 | 37250 | 37200 | 549 |
| 504 | 20240222 | 103000 | 10075358200 | 37300 | 37300 | 37300 | 37250 | 295 |
| 505 | 20240222 | 102900 | 10064362750 | 37300 | 37250 | 37300 | 37250 | 445 |
| 506 | 20240222 | 102800 | 10047774950 | 37250 | 37350 | 37350 | 37250 | 1270 |
| 507 | 20240222 | 102700 | 10000411450 | 37300 | 37250 | 37350 | 37200 | 3783 |
| 508 | 20240222 | 102600 | 9859295550 | 37300 | 37200 | 37300 | 37200 | 973 |
| 509 | 20240222 | 102500 | 9823050750 | 37250 | 37200 | 37250 | 37150 | 1976 |
| 510 | 20240222 | 102400 | 9749448800 | 37200 | 37250 | 37250 | 37150 | 1933 |
| 511 | 20240222 | 102300 | 9677500100 | 37250 | 37200 | 37300 | 37200 | 2078 |
| 512 | 20240222 | 102200 | 9600144500 | 37200 | 37200 | 37200 | 37150 | 2610 |
| 513 | 20240222 | 102100 | 9503055250 | 37150 | 37150 | 37200 | 37100 | 1373 |
| 514 | 20240222 | 102000 | 9452026150 | 37150 | 36950 | 37150 | 36950 | 12390 |
| 515 | 20240222 | 101900 | 8993548000 | 36950 | 36950 | 37000 | 36950 | 2209 |
| 516 | 20240222 | 101800 | 8911846850 | 37000 | 37000 | 37000 | 36850 | 1688 |
| 517 | 20240222 | 101700 | 8849438300 | 36950 | 36950 | 37000 | 36900 | 869 |
| 518 | 20240222 | 101600 | 8817322600 | 36950 | 37000 | 37000 | 36900 | 1326 |
| 519 | 20240222 | 101500 | 8768275550 | 36950 | 36900 | 37000 | 36800 | 2099 |
| 520 | 20240222 | 101400 | 8690822350 | 36850 | 37000 | 37000 | 36850 | 1481 |
| 521 | 20240222 | 101300 | 8636110800 | 37000 | 36950 | 37000 | 36850 | 1406 |
| 522 | 20240222 | 101200 | 8584172450 | 37000 | 36900 | 37000 | 36850 | 1459 |
| 523 | 20240222 | 101100 | 8530271900 | 36950 | 36950 | 36950 | 36900 | 843 |
| 524 | 20240222 | 101000 | 8499135900 | 36900 | 36850 | 36900 | 36800 | 1130 |
| 525 | 20240222 | 100900 | 8457457250 | 36850 | 36850 | 36950 | 36850 | 3150 |
| 526 | 20240222 | 100800 | 8341193950 | 36850 | 36850 | 36900 | 36800 | 1190 |
| 527 | 20240222 | 100700 | 8297359900 | 36850 | 36900 | 36950 | 36800 | 3107 |
| 528 | 20240222 | 100600 | 8182824900 | 36950 | 36950 | 36950 | 36850 | 2214 |
| 529 | 20240222 | 100500 | 8101075400 | 36950 | 36900 | 36950 | 36750 | 6025 |
| 530 | 20240222 | 100400 | 7878857250 | 36900 | 36900 | 36950 | 36850 | 4193 |
| 531 | 20240222 | 100300 | 7724156050 | 36900 | 36950 | 37050 | 36900 | 1964 |
| 532 | 20240222 | 100200 | 7651541650 | 36950 | 37000 | 37050 | 36850 | 2243 |
| 533 | 20240222 | 100100 | 7568673750 | 37050 | 37150 | 37200 | 37000 | 2788 |
| 534 | 20240222 | 100000 | 7465231200 | 37100 | 37150 | 37200 | 37100 | 1578 |
| 535 | 20240222 | 095900 | 7406577950 | 37200 | 37200 | 37250 | 37100 | 2851 |
| 536 | 20240222 | 095800 | 7300412900 | 37200 | 37200 | 37250 | 37100 | 3032 |
| 537 | 20240222 | 095700 | 7187624300 | 37250 | 37150 | 37250 | 37050 | 2547 |
| 538 | 20240222 | 095600 | 7093009800 | 37100 | 37150 | 37200 | 37050 | 3209 |
| 539 | 20240222 | 095500 | 6973861350 | 37150 | 37150 | 37300 | 37100 | 3845 |
| 540 | 20240222 | 095400 | 6830737100 | 37150 | 37050 | 37150 | 37000 | 1975 |
| 541 | 20240222 | 095300 | 6757434850 | 37050 | 37100 | 37150 | 37000 | 1710 |
| 542 | 20240222 | 095200 | 6694037700 | 37150 | 37050 | 37150 | 37000 | 2126 |
| 543 | 20240222 | 095100 | 6615196450 | 37050 | 37000 | 37050 | 36950 | 3111 |
| 544 | 20240222 | 095000 | 6499976900 | 37000 | 37200 | 37200 | 36850 | 7845 |
| 545 | 20240222 | 094900 | 6209474900 | 37200 | 37300 | 37300 | 37150 | 4026 |
| 546 | 20240222 | 094800 | 6059651900 | 37350 | 37450 | 37450 | 37300 | 4999 |
| 547 | 20240222 | 094700 | 5872865850 | 37450 | 37450 | 37500 | 37350 | 10085 |
| 548 | 20240222 | 094600 | 5495552750 | 37450 | 37350 | 37500 | 37350 | 12069 |
| 549 | 20240222 | 094500 | 5044010850 | 37350 | 37150 | 37350 | 37100 | 11348 |
| 550 | 20240222 | 094400 | 4621244100 | 37150 | 37150 | 37250 | 37100 | 7984 |
| 551 | 20240222 | 094300 | 4324449550 | 37150 | 37100 | 37200 | 37050 | 6509 |
| 552 | 20240222 | 094200 | 4082715550 | 37100 | 36950 | 37100 | 36950 | 6925 |
| 553 | 20240222 | 094100 | 3826446000 | 36950 | 36900 | 36950 | 36800 | 2925 |
| 554 | 20240222 | 094000 | 3718460150 | 36900 | 36800 | 36900 | 36800 | 2366 |
| 555 | 20240222 | 093900 | 3631197900 | 36850 | 36800 | 36850 | 36750 | 871 |
| 556 | 20240222 | 093800 | 3599135500 | 36800 | 36850 | 36900 | 36800 | 854 |
| 557 | 20240222 | 093700 | 3567685250 | 36900 | 36850 | 36900 | 36750 | 2881 |
| 558 | 20240222 | 093600 | 3461595450 | 36800 | 36900 | 36950 | 36750 | 2640 |
| 559 | 20240222 | 093500 | 3364259850 | 36900 | 36850 | 37000 | 36850 | 9361 |
| 560 | 20240222 | 093400 | 3018583200 | 36900 | 36750 | 36900 | 36750 | 4742 |
| 561 | 20240222 | 093300 | 2843912950 | 36750 | 36750 | 36750 | 36700 | 2998 |
| 562 | 20240222 | 093200 | 2733742850 | 36700 | 36650 | 36700 | 36650 | 2960 |
| 563 | 20240222 | 093100 | 2625124600 | 36650 | 36600 | 36700 | 36550 | 5263 |
| 564 | 20240222 | 093000 | 2432374400 | 36550 | 36400 | 36600 | 36400 | 5852 |
| 565 | 20240222 | 092900 | 2218758350 | 36400 | 36400 | 36450 | 36350 | 453 |
| 566 | 20240222 | 092800 | 2202261800 | 36350 | 36450 | 36500 | 36300 | 2388 |
| 567 | 20240222 | 092700 | 2115291050 | 36450 | 36250 | 36450 | 36200 | 1308 |
| 568 | 20240222 | 092600 | 2067701050 | 36200 | 36300 | 36300 | 36200 | 1290 |
| 569 | 20240222 | 092500 | 2020933850 | 36300 | 36500 | 36500 | 36300 | 2195 |
| 570 | 20240222 | 092400 | 1941132250 | 36500 | 36400 | 36500 | 36400 | 1084 |
| 571 | 20240222 | 092300 | 1901609850 | 36400 | 36350 | 36400 | 36300 | 650 |
| 572 | 20240222 | 092200 | 1877988950 | 36350 | 36250 | 36350 | 36200 | 1012 |
| 573 | 20240222 | 092100 | 1841267800 | 36250 | 36200 | 36250 | 36200 | 564 |
| 574 | 20240222 | 092000 | 1820849850 | 36200 | 36250 | 36300 | 36150 | 829 |
| 575 | 20240222 | 091900 | 1790840300 | 36300 | 36250 | 36300 | 36250 | 213 |
| 576 | 20240222 | 091800 | 1783111600 | 36200 | 36450 | 36450 | 36100 | 2177 |
| 577 | 20240222 | 091700 | 1704126950 | 36450 | 36400 | 36500 | 36400 | 2593 |
| 578 | 20240222 | 091600 | 1609574000 | 36450 | 36400 | 36450 | 36350 | 1837 |
| 579 | 20240222 | 091500 | 1542678700 | 36350 | 36200 | 36400 | 36200 | 2099 |
| 580 | 20240222 | 091400 | 1466353500 | 36300 | 35950 | 36300 | 35950 | 1427 |
| 581 | 20240222 | 091300 | 1414848600 | 35950 | 35950 | 36000 | 35800 | 446 |
| 582 | 20240222 | 091200 | 1398830850 | 35900 | 36000 | 36100 | 35900 | 2053 |
| 583 | 20240222 | 091100 | 1324991050 | 35950 | 35700 | 36000 | 35700 | 2817 |
| 584 | 20240222 | 091000 | 1224114300 | 35750 | 35700 | 35750 | 35700 | 1003 |
| 585 | 20240222 | 090900 | 1188257850 | 35700 | 35850 | 35850 | 35700 | 2432 |
| 586 | 20240222 | 090800 | 1101311350 | 35850 | 35950 | 35950 | 35850 | 1857 |
| 587 | 20240222 | 090700 | 1034662200 | 35950 | 35900 | 35950 | 35800 | 5181 |
| 588 | 20240222 | 090600 | 848977250 | 35900 | 35900 | 35950 | 35850 | 2169 |
| 589 | 20240222 | 090500 | 771175350 | 35900 | 35900 | 35900 | 35850 | 2061 |
| 590 | 20240222 | 090400 | 697224500 | 35950 | 36050 | 36050 | 35950 | 1840 |
| 591 | 20240222 | 090300 | 631003800 | 36050 | 36050 | 36050 | 35950 | 4361 |
| 592 | 20240222 | 090200 | 474115500 | 36000 | 36150 | 36200 | 35900 | 4380 |
| 593 | 20240222 | 090100 | 316050050 | 36150 | 35900 | 36150 | 35800 | 2206 |
| 594 | 20240222 | 090000 | 236673050 | 35950 | 36000 | 36000 | 35800 | 6110 |