34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 191200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 31494 |
| 3 | 20240222 | 191100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 4 | 20240222 | 191000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 5 | 20240222 | 190900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 6 | 20240222 | 190800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 7 | 20240222 | 190700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 8 | 20240222 | 190600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 9 | 20240222 | 190500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 10 | 20240222 | 190400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 11 | 20240222 | 190300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 12 | 20240222 | 190200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 13 | 20240222 | 190100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 14 | 20240222 | 190000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 15 | 20240222 | 185900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 16 | 20240222 | 185800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 17 | 20240222 | 185700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 18 | 20240222 | 185600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 19 | 20240222 | 185500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 20 | 20240222 | 185400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 21 | 20240222 | 185300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 22 | 20240222 | 185200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 23 | 20240222 | 185100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 24 | 20240222 | 185000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 25 | 20240222 | 184900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 26 | 20240222 | 184800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 27 | 20240222 | 184700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 28 | 20240222 | 184600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 29 | 20240222 | 184500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 30 | 20240222 | 184400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 31 | 20240222 | 184300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 32 | 20240222 | 184200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 31494 |
| 33 | 20240222 | 184100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 34 | 20240222 | 184000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 35 | 20240222 | 183900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 36 | 20240222 | 183800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 37 | 20240222 | 183700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 38 | 20240222 | 183600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 39 | 20240222 | 183500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 40 | 20240222 | 183400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 41 | 20240222 | 183300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 42 | 20240222 | 183200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 43 | 20240222 | 183100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 44 | 20240222 | 183000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 45 | 20240222 | 182900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 46 | 20240222 | 182800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 47 | 20240222 | 182700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 48 | 20240222 | 182600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 49 | 20240222 | 182500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 50 | 20240222 | 182400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 51 | 20240222 | 182300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 52 | 20240222 | 182200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 53 | 20240222 | 182100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 54 | 20240222 | 182000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 55 | 20240222 | 181900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 56 | 20240222 | 181800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 57 | 20240222 | 181700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 58 | 20240222 | 181600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 59 | 20240222 | 181500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 60 | 20240222 | 181400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 61 | 20240222 | 181300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 62 | 20240222 | 181200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 31494 |
| 63 | 20240222 | 181100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 64 | 20240222 | 181000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 65 | 20240222 | 180900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 66 | 20240222 | 180800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 67 | 20240222 | 180700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 68 | 20240222 | 180600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 69 | 20240222 | 180500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 70 | 20240222 | 180400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 71 | 20240222 | 180300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 72 | 20240222 | 180200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 73 | 20240222 | 180100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 74 | 20240222 | 180000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 75 | 20240222 | 175900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 76 | 20240222 | 175800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 77 | 20240222 | 175700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 78 | 20240222 | 175600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 79 | 20240222 | 175500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 80 | 20240222 | 175400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 81 | 20240222 | 175300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 82 | 20240222 | 175200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 83 | 20240222 | 175100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 84 | 20240222 | 175000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 85 | 20240222 | 174900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 86 | 20240222 | 174800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 87 | 20240222 | 174700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 88 | 20240222 | 174600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 89 | 20240222 | 174500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 90 | 20240222 | 174400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 91 | 20240222 | 174300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 92 | 20240222 | 174200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 31494 |
| 93 | 20240222 | 174100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 94 | 20240222 | 174000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 95 | 20240222 | 173900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 96 | 20240222 | 173800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 97 | 20240222 | 173700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 98 | 20240222 | 173600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 99 | 20240222 | 173500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 100 | 20240222 | 173400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 101 | 20240222 | 173300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 102 | 20240222 | 173200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 103 | 20240222 | 173100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 104 | 20240222 | 173000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 105 | 20240222 | 172900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 106 | 20240222 | 172800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 107 | 20240222 | 172700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 108 | 20240222 | 172600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 109 | 20240222 | 172500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 110 | 20240222 | 172400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 111 | 20240222 | 172300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 112 | 20240222 | 172200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 113 | 20240222 | 172100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 114 | 20240222 | 172000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 115 | 20240222 | 171900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 116 | 20240222 | 171800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 117 | 20240222 | 171700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 118 | 20240222 | 171600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 119 | 20240222 | 171500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 120 | 20240222 | 171400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 121 | 20240222 | 171300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 122 | 20240222 | 171200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 31494 |
| 123 | 20240222 | 171100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 124 | 20240222 | 171000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 125 | 20240222 | 170900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 126 | 20240222 | 170800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 127 | 20240222 | 170700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 128 | 20240222 | 170600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 129 | 20240222 | 170500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 130 | 20240222 | 170400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 131 | 20240222 | 170300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 132 | 20240222 | 170200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 133 | 20240222 | 170100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 134 | 20240222 | 170000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 135 | 20240222 | 165900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 136 | 20240222 | 165800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 137 | 20240222 | 165700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 138 | 20240222 | 165600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 139 | 20240222 | 165500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 140 | 20240222 | 165400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 141 | 20240222 | 165300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 142 | 20240222 | 165200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 143 | 20240222 | 165100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 144 | 20240222 | 165000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 145 | 20240222 | 164900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 146 | 20240222 | 164800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 147 | 20240222 | 164700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 148 | 20240222 | 164600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 149 | 20240222 | 164500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 150 | 20240222 | 164400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 151 | 20240222 | 164300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 152 | 20240222 | 164200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 31494 |
| 153 | 20240222 | 164100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 154 | 20240222 | 164000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 155 | 20240222 | 163900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 156 | 20240222 | 163800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 157 | 20240222 | 163700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 158 | 20240222 | 163600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 159 | 20240222 | 163500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 160 | 20240222 | 163400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 161 | 20240222 | 163300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 162 | 20240222 | 163200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 163 | 20240222 | 163100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 164 | 20240222 | 163000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 165 | 20240222 | 162900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 166 | 20240222 | 162800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 167 | 20240222 | 162700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 168 | 20240222 | 162600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 169 | 20240222 | 162500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 170 | 20240222 | 162400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 171 | 20240222 | 162300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 172 | 20240222 | 162200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 173 | 20240222 | 162100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 174 | 20240222 | 162000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 175 | 20240222 | 161900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 176 | 20240222 | 161800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 177 | 20240222 | 161700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 178 | 20240222 | 161600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 179 | 20240222 | 161500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 180 | 20240222 | 161400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 181 | 20240222 | 161300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 182 | 20240222 | 161200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 31494 |
| 183 | 20240222 | 161100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 184 | 20240222 | 161000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 185 | 20240222 | 160900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 186 | 20240222 | 160800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 187 | 20240222 | 160700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 188 | 20240222 | 160600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 189 | 20240222 | 160500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 190 | 20240222 | 160400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 191 | 20240222 | 160300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 192 | 20240222 | 160200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 193 | 20240222 | 160100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 194 | 20240222 | 160000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 195 | 20240222 | 155900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 196 | 20240222 | 155800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 197 | 20240222 | 155700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 198 | 20240222 | 155600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 199 | 20240222 | 155500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 200 | 20240222 | 155400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 201 | 20240222 | 155300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 202 | 20240222 | 155200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 203 | 20240222 | 155100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 204 | 20240222 | 155000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 205 | 20240222 | 154900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 206 | 20240222 | 154800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 207 | 20240222 | 154700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 208 | 20240222 | 154600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 209 | 20240222 | 154500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 210 | 20240222 | 154400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 211 | 20240222 | 154300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 212 | 20240222 | 154200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 31494 |
| 213 | 20240222 | 154100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 214 | 20240222 | 154000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 215 | 20240222 | 153900 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 216 | 20240222 | 153800 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 217 | 20240222 | 153700 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 218 | 20240222 | 153600 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 219 | 20240222 | 153500 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 220 | 20240222 | 153400 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 221 | 20240222 | 153300 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 222 | 20240222 | 153200 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 223 | 20240222 | 153100 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 0 |
| 224 | 20240222 | 153000 | 108028423100 | 41900 | 41900 | 41900 | 41900 | 31494 |
| 225 | 20240222 | 152900 | 106708824500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 226 | 20240222 | 152800 | 106708824500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 227 | 20240222 | 152700 | 106708824500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 228 | 20240222 | 152600 | 106708824500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 229 | 20240222 | 152500 | 106708824500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 230 | 20240222 | 152400 | 106708824500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 231 | 20240222 | 152300 | 106708824500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 232 | 20240222 | 152200 | 106708824500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 233 | 20240222 | 152100 | 106708824500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 234 | 20240222 | 152000 | 106708824500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 235 | 20240222 | 151900 | 106708824500 | 41500 | 41450 | 41550 | 41250 | 19265 |
| 236 | 20240222 | 151800 | 105911232200 | 41450 | 41600 | 41650 | 41350 | 11706 |
| 237 | 20240222 | 151700 | 105425332050 | 41600 | 41650 | 41750 | 41500 | 6369 |
| 238 | 20240222 | 151600 | 105160211050 | 41700 | 41750 | 42000 | 41650 | 7389 |
| 239 | 20240222 | 151500 | 104850993300 | 41750 | 41800 | 41850 | 41650 | 5113 |
| 240 | 20240222 | 151400 | 104637559550 | 41750 | 41700 | 41850 | 41550 | 2872 |
| 241 | 20240222 | 151300 | 104517746500 | 41700 | 42050 | 42050 | 41400 | 8193 |
| 242 | 20240222 | 151200 | 104176090000 | 42000 | 41600 | 42050 | 41550 | 7634 |
| 243 | 20240222 | 151100 | 103856826450 | 41600 | 41650 | 41650 | 41350 | 8747 |
| 244 | 20240222 | 151000 | 103493763150 | 41600 | 41650 | 41750 | 41550 | 6353 |
| 245 | 20240222 | 150900 | 103229289750 | 41600 | 41900 | 42100 | 41550 | 11552 |
| 246 | 20240222 | 150800 | 102745889950 | 41900 | 41500 | 41900 | 41450 | 8592 |
| 247 | 20240222 | 150700 | 102387529700 | 41450 | 41650 | 41650 | 41400 | 5677 |
| 248 | 20240222 | 150600 | 102151928800 | 41650 | 41600 | 41700 | 41350 | 6850 |
| 249 | 20240222 | 150500 | 101867395700 | 41650 | 41350 | 41700 | 41300 | 8776 |
| 250 | 20240222 | 150400 | 101502566900 | 41400 | 41450 | 41700 | 41300 | 14071 |
| 251 | 20240222 | 150300 | 100918710350 | 41350 | 41050 | 41400 | 41000 | 9372 |
| 252 | 20240222 | 150200 | 100532565500 | 41050 | 41050 | 41450 | 40850 | 10524 |
| 253 | 20240222 | 150100 | 100099694350 | 41100 | 41150 | 41200 | 41050 | 3501 |
| 254 | 20240222 | 150000 | 99955701150 | 41200 | 41100 | 41550 | 40900 | 14219 |
| 255 | 20240222 | 145900 | 99368944100 | 41100 | 41100 | 41300 | 41000 | 8602 |
| 256 | 20240222 | 145800 | 99015265150 | 41050 | 40650 | 41250 | 40600 | 8534 |
| 257 | 20240222 | 145700 | 98665219800 | 40700 | 40900 | 40950 | 40500 | 13104 |
| 258 | 20240222 | 145600 | 98132438850 | 40900 | 40500 | 41300 | 40450 | 21238 |
| 259 | 20240222 | 145500 | 97264058500 | 40500 | 40500 | 40650 | 40350 | 11737 |
| 260 | 20240222 | 145400 | 96788544150 | 40450 | 40050 | 40600 | 39950 | 34145 |
| 261 | 20240222 | 145300 | 95411990250 | 40050 | 41600 | 41600 | 40050 | 47978 |
| 262 | 20240222 | 145200 | 93461189500 | 41550 | 41450 | 41700 | 41400 | 9585 |
| 263 | 20240222 | 145100 | 93063304450 | 41500 | 42100 | 42150 | 41250 | 17305 |
| 264 | 20240222 | 145000 | 92342235850 | 41950 | 42550 | 42600 | 41800 | 15203 |
| 265 | 20240222 | 144900 | 91702709950 | 42550 | 42500 | 42550 | 42300 | 7149 |
| 266 | 20240222 | 144800 | 91399491700 | 42450 | 42550 | 42650 | 42450 | 9823 |
| 267 | 20240222 | 144700 | 90981579500 | 42600 | 42950 | 43000 | 42550 | 7586 |
| 268 | 20240222 | 144600 | 90656948150 | 42950 | 42550 | 42950 | 42550 | 6322 |
| 269 | 20240222 | 144500 | 90387305350 | 42550 | 43150 | 43150 | 42500 | 11993 |
| 270 | 20240222 | 144400 | 89873316700 | 43150 | 43000 | 43150 | 42600 | 16715 |
| 271 | 20240222 | 144300 | 89156085650 | 43000 | 42950 | 43250 | 42900 | 20926 |
| 272 | 20240222 | 144200 | 88254459800 | 42950 | 42800 | 42950 | 42450 | 11442 |
| 273 | 20240222 | 144100 | 87766062150 | 42800 | 42400 | 43000 | 42400 | 21599 |
| 274 | 20240222 | 144000 | 86842755400 | 42550 | 41950 | 42550 | 41900 | 10126 |
| 275 | 20240222 | 143900 | 86415589200 | 41850 | 41650 | 42100 | 41650 | 12273 |
| 276 | 20240222 | 143800 | 85901971950 | 41600 | 42150 | 42150 | 41450 | 17592 |
| 277 | 20240222 | 143700 | 85166308600 | 42100 | 42250 | 42300 | 42100 | 6614 |
| 278 | 20240222 | 143600 | 84887373400 | 42250 | 42150 | 42300 | 42100 | 3751 |
| 279 | 20240222 | 143500 | 84729204900 | 42200 | 42400 | 42500 | 42200 | 7351 |
| 280 | 20240222 | 143400 | 84418068300 | 42400 | 42650 | 42850 | 42400 | 7098 |
| 281 | 20240222 | 143300 | 84115916600 | 42600 | 42350 | 42650 | 42200 | 6318 |
| 282 | 20240222 | 143200 | 83848102150 | 42300 | 42250 | 42400 | 42150 | 5408 |
| 283 | 20240222 | 143100 | 83619568000 | 42250 | 42550 | 42550 | 42100 | 11009 |
| 284 | 20240222 | 143000 | 83154204250 | 42550 | 42500 | 42750 | 42350 | 7836 |
| 285 | 20240222 | 142900 | 82821017000 | 42500 | 42950 | 42950 | 42450 | 8817 |
| 286 | 20240222 | 142800 | 82445206100 | 42950 | 42900 | 42950 | 42750 | 5467 |
| 287 | 20240222 | 142700 | 82211079400 | 42900 | 43200 | 43300 | 42900 | 8712 |
| 288 | 20240222 | 142600 | 81836036350 | 43250 | 43150 | 43250 | 42800 | 12173 |
| 289 | 20240222 | 142500 | 81311408650 | 43150 | 42900 | 43250 | 42650 | 12548 |
| 290 | 20240222 | 142400 | 80772160450 | 42850 | 42850 | 42950 | 42550 | 13099 |
| 291 | 20240222 | 142300 | 80211979850 | 42850 | 43000 | 43200 | 42650 | 20390 |
| 292 | 20240222 | 142200 | 79336743150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 293 | 20240222 | 142100 | 79336743150 | 43300 | 43250 | 43300 | 43100 | 4695 |
| 294 | 20240222 | 142000 | 79133705850 | 43300 | 42650 | 43300 | 42650 | 37125 |
| 295 | 20240222 | 141900 | 77533112900 | 42650 | 42300 | 42950 | 42300 | 18322 |
| 296 | 20240222 | 141800 | 76751204200 | 42350 | 42250 | 42450 | 42100 | 5692 |
| 297 | 20240222 | 141700 | 76510700050 | 42200 | 42350 | 42450 | 42100 | 6888 |
| 298 | 20240222 | 141600 | 76219921200 | 42300 | 42250 | 42550 | 42100 | 21773 |
| 299 | 20240222 | 141500 | 75297327900 | 42250 | 41850 | 42300 | 41800 | 8855 |
| 300 | 20240222 | 141400 | 74925307300 | 41850 | 41600 | 41900 | 41550 | 2718 |
| 301 | 20240222 | 141300 | 74811924550 | 41550 | 41600 | 41700 | 41450 | 4936 |
| 302 | 20240222 | 141200 | 74606888350 | 41600 | 41250 | 41800 | 41250 | 7088 |
| 303 | 20240222 | 141100 | 74312325950 | 41250 | 41400 | 41500 | 41250 | 7604 |
| 304 | 20240222 | 141000 | 73997743750 | 41400 | 41550 | 41700 | 41250 | 9030 |
| 305 | 20240222 | 140900 | 73623796050 | 41500 | 41850 | 41950 | 41450 | 9877 |
| 306 | 20240222 | 140800 | 73212094850 | 41900 | 42200 | 42200 | 41850 | 12996 |
| 307 | 20240222 | 140700 | 72665726650 | 42200 | 42200 | 42300 | 42000 | 14817 |
| 308 | 20240222 | 140600 | 72041184800 | 42200 | 42000 | 42200 | 41550 | 13498 |
| 309 | 20240222 | 140500 | 71475998250 | 42100 | 41700 | 42150 | 41650 | 14352 |
| 310 | 20240222 | 140400 | 70873851250 | 41750 | 42000 | 42100 | 41650 | 14492 |
| 311 | 20240222 | 140300 | 70267161500 | 42000 | 41900 | 42150 | 41600 | 17741 |
| 312 | 20240222 | 140200 | 69524095600 | 41950 | 42000 | 42250 | 41800 | 12369 |
| 313 | 20240222 | 140100 | 69004560950 | 42000 | 41950 | 42300 | 41700 | 36171 |
| 314 | 20240222 | 140000 | 67484569850 | 41950 | 41200 | 42000 | 41200 | 30264 |
| 315 | 20240222 | 135900 | 66226298900 | 41200 | 41000 | 41250 | 40950 | 13246 |
| 316 | 20240222 | 135800 | 65682534650 | 40950 | 40800 | 41000 | 40700 | 8995 |
| 317 | 20240222 | 135700 | 65314920100 | 40750 | 40550 | 40800 | 40550 | 4748 |
| 318 | 20240222 | 135600 | 65121748350 | 40550 | 40550 | 40600 | 40400 | 2184 |
| 319 | 20240222 | 135500 | 65033288150 | 40550 | 40450 | 40600 | 40450 | 1026 |
| 320 | 20240222 | 135400 | 64991726050 | 40450 | 40250 | 40450 | 40250 | 1968 |
| 321 | 20240222 | 135300 | 64912382550 | 40300 | 40450 | 40500 | 40300 | 2443 |
| 322 | 20240222 | 135200 | 64813731100 | 40450 | 40450 | 40500 | 40350 | 2085 |
| 323 | 20240222 | 135100 | 64729466950 | 40400 | 40650 | 40650 | 40350 | 4587 |
| 324 | 20240222 | 135000 | 64543581350 | 40650 | 40400 | 40700 | 40350 | 5047 |
| 325 | 20240222 | 134900 | 64339030500 | 40350 | 40550 | 40600 | 40350 | 6451 |
| 326 | 20240222 | 134800 | 64077913350 | 40600 | 40750 | 40800 | 40450 | 6407 |
| 327 | 20240222 | 134700 | 63817631150 | 40750 | 40400 | 40750 | 40400 | 10287 |
| 328 | 20240222 | 134600 | 63400689450 | 40400 | 40400 | 40450 | 40250 | 3685 |
| 329 | 20240222 | 134500 | 63251929600 | 40400 | 40250 | 40400 | 40250 | 3291 |
| 330 | 20240222 | 134400 | 63119162200 | 40250 | 40150 | 40300 | 40150 | 1049 |
| 331 | 20240222 | 134300 | 63076951300 | 40250 | 40250 | 40250 | 40050 | 2908 |
| 332 | 20240222 | 134200 | 62960209150 | 40250 | 40250 | 40350 | 40200 | 2549 |
| 333 | 20240222 | 134100 | 62857588300 | 40250 | 39950 | 40250 | 39950 | 2551 |
| 334 | 20240222 | 134000 | 62755341600 | 40000 | 40200 | 40400 | 39950 | 8737 |
| 335 | 20240222 | 133900 | 62403295450 | 40250 | 40050 | 40300 | 40000 | 3666 |
| 336 | 20240222 | 133800 | 62256037400 | 40050 | 39950 | 40050 | 39950 | 1025 |
| 337 | 20240222 | 133700 | 62215046050 | 39950 | 40050 | 40050 | 39850 | 2141 |
| 338 | 20240222 | 133600 | 62129534200 | 40000 | 40000 | 40050 | 39950 | 1248 |
| 339 | 20240222 | 133500 | 62079602800 | 40000 | 39800 | 40000 | 39700 | 4802 |
| 340 | 20240222 | 133400 | 61888550000 | 39800 | 40000 | 40100 | 39650 | 7557 |
| 341 | 20240222 | 133300 | 61587100300 | 40000 | 39950 | 40100 | 39950 | 1776 |
| 342 | 20240222 | 133200 | 61516036150 | 39950 | 40100 | 40100 | 39950 | 2054 |
| 343 | 20240222 | 133100 | 61433851750 | 40050 | 40150 | 40200 | 40050 | 2189 |
| 344 | 20240222 | 133000 | 61345982100 | 40100 | 40200 | 40250 | 40100 | 2069 |
| 345 | 20240222 | 132900 | 61262902150 | 40250 | 40150 | 40250 | 40150 | 2321 |
| 346 | 20240222 | 132800 | 61169535750 | 40200 | 40150 | 40200 | 40100 | 1057 |
| 347 | 20240222 | 132700 | 61127097900 | 40150 | 40150 | 40300 | 40100 | 4275 |
| 348 | 20240222 | 132600 | 60955233400 | 40150 | 39950 | 40200 | 39900 | 3424 |
| 349 | 20240222 | 132500 | 60818089050 | 39900 | 39900 | 39950 | 39800 | 1756 |
| 350 | 20240222 | 132400 | 60748100450 | 39850 | 39850 | 39950 | 39800 | 1981 |
| 351 | 20240222 | 132300 | 60669139800 | 39850 | 39900 | 39950 | 39850 | 1170 |
| 352 | 20240222 | 132200 | 60622449950 | 39900 | 39900 | 39950 | 39850 | 711 |
| 353 | 20240222 | 132100 | 60594088600 | 39900 | 39900 | 39950 | 39800 | 2674 |
| 354 | 20240222 | 132000 | 60487415700 | 39950 | 39900 | 40000 | 39800 | 3855 |
| 355 | 20240222 | 131900 | 60333461650 | 39850 | 39800 | 39900 | 39750 | 2739 |
| 356 | 20240222 | 131800 | 60224337550 | 39850 | 39750 | 39950 | 39600 | 3756 |
| 357 | 20240222 | 131700 | 60074861300 | 39750 | 39800 | 39800 | 39650 | 2175 |
| 358 | 20240222 | 131600 | 59988493950 | 39750 | 39900 | 39950 | 39650 | 5235 |
| 359 | 20240222 | 131500 | 59780426700 | 39900 | 39700 | 39950 | 39700 | 2561 |
| 360 | 20240222 | 131400 | 59678482350 | 39700 | 40000 | 40050 | 39700 | 5228 |
| 361 | 20240222 | 131300 | 59470203500 | 40000 | 40000 | 40100 | 40000 | 2328 |
| 362 | 20240222 | 131200 | 59376946100 | 40050 | 39950 | 40050 | 39900 | 3869 |
| 363 | 20240222 | 131100 | 59222171800 | 39950 | 39800 | 40000 | 39750 | 3561 |
| 364 | 20240222 | 131000 | 59080008000 | 39750 | 39750 | 39900 | 39700 | 4102 |
| 365 | 20240222 | 130900 | 58916745150 | 39750 | 39750 | 39850 | 39650 | 3682 |
| 366 | 20240222 | 130800 | 58770356200 | 39650 | 39450 | 39700 | 39250 | 5182 |
| 367 | 20240222 | 130700 | 58565889800 | 39450 | 39500 | 39800 | 39350 | 10655 |
| 368 | 20240222 | 130600 | 58145176000 | 39450 | 39950 | 39950 | 39350 | 13805 |
| 369 | 20240222 | 130500 | 57598345800 | 39900 | 39950 | 40000 | 39900 | 2871 |
| 370 | 20240222 | 130400 | 57483648650 | 39950 | 40050 | 40100 | 39800 | 10009 |
| 371 | 20240222 | 130300 | 57084107750 | 40050 | 40150 | 40150 | 40000 | 2572 |
| 372 | 20240222 | 130200 | 56981099700 | 40100 | 40100 | 40150 | 40050 | 2089 |
| 373 | 20240222 | 130100 | 56897365650 | 40050 | 40050 | 40150 | 40050 | 4325 |
| 374 | 20240222 | 130000 | 56724074100 | 40050 | 40250 | 40350 | 40050 | 5092 |
| 375 | 20240222 | 125900 | 56519460650 | 40200 | 40300 | 40350 | 40200 | 3095 |
| 376 | 20240222 | 125800 | 56394808100 | 40300 | 40500 | 40500 | 40050 | 7284 |
| 377 | 20240222 | 125700 | 56101842450 | 40500 | 40500 | 40650 | 40300 | 5483 |
| 378 | 20240222 | 125600 | 55879944200 | 40500 | 40700 | 40900 | 40500 | 7514 |
| 379 | 20240222 | 125500 | 55574353900 | 40700 | 40950 | 41050 | 40600 | 4901 |
| 380 | 20240222 | 125400 | 55374291500 | 40950 | 41250 | 41250 | 40850 | 13971 |
| 381 | 20240222 | 125300 | 54801267600 | 41250 | 40850 | 41250 | 40850 | 16642 |
| 382 | 20240222 | 125200 | 54117351700 | 40750 | 40700 | 40950 | 40500 | 8668 |
| 383 | 20240222 | 125100 | 53764262950 | 40700 | 40250 | 40750 | 40250 | 3849 |
| 384 | 20240222 | 125000 | 53608078300 | 40200 | 40500 | 40550 | 40150 | 7346 |
| 385 | 20240222 | 124900 | 53311577550 | 40500 | 40750 | 40750 | 40400 | 5621 |
| 386 | 20240222 | 124800 | 53083635650 | 40750 | 40550 | 40850 | 40400 | 18752 |
| 387 | 20240222 | 124700 | 52321708850 | 40600 | 40350 | 40600 | 40350 | 8454 |
| 388 | 20240222 | 124600 | 51979528900 | 40350 | 40150 | 40400 | 40150 | 2232 |
| 389 | 20240222 | 124500 | 51889633800 | 40150 | 40100 | 40300 | 40100 | 8243 |
| 390 | 20240222 | 124400 | 51558245950 | 40050 | 39950 | 40050 | 39950 | 1530 |
| 391 | 20240222 | 124300 | 51497056850 | 40000 | 39950 | 40000 | 39900 | 542 |
| 392 | 20240222 | 124200 | 51475386800 | 39950 | 40000 | 40000 | 39900 | 1118 |
| 393 | 20240222 | 124100 | 51430706850 | 39900 | 39950 | 40000 | 39900 | 1442 |
| 394 | 20240222 | 124000 | 51373065550 | 39950 | 40000 | 40050 | 39950 | 1671 |
| 395 | 20240222 | 123900 | 51306218950 | 40000 | 40000 | 40000 | 39800 | 1347 |
| 396 | 20240222 | 123800 | 51252521000 | 39800 | 40150 | 40150 | 39800 | 2933 |
| 397 | 20240222 | 123700 | 51135313850 | 40100 | 39850 | 40150 | 39850 | 1659 |
| 398 | 20240222 | 123600 | 51068947200 | 39850 | 39800 | 39850 | 39750 | 2444 |
| 399 | 20240222 | 123500 | 50971699250 | 39800 | 39900 | 40000 | 39800 | 2228 |
| 400 | 20240222 | 123400 | 50882813450 | 39900 | 40050 | 40050 | 39850 | 2608 |
| 401 | 20240222 | 123300 | 50778742850 | 40000 | 39950 | 40000 | 39900 | 2654 |
| 402 | 20240222 | 123200 | 50672779450 | 39950 | 40200 | 40250 | 39900 | 4729 |
| 403 | 20240222 | 123100 | 50483479900 | 40200 | 40400 | 40450 | 40200 | 4198 |
| 404 | 20240222 | 123000 | 50314297400 | 40400 | 39900 | 40400 | 39850 | 5880 |
| 405 | 20240222 | 122900 | 50078040050 | 39850 | 39900 | 40000 | 39850 | 887 |
| 406 | 20240222 | 122800 | 50042625800 | 39950 | 39950 | 39950 | 39750 | 2542 |
| 407 | 20240222 | 122700 | 49941329250 | 39950 | 39850 | 40000 | 39850 | 1800 |
| 408 | 20240222 | 122600 | 49869482500 | 39850 | 39900 | 39950 | 39750 | 2950 |
| 409 | 20240222 | 122500 | 49751967500 | 39900 | 40000 | 40100 | 39900 | 2661 |
| 410 | 20240222 | 122400 | 49645488000 | 40000 | 40250 | 40250 | 40000 | 3105 |
| 411 | 20240222 | 122300 | 49520897700 | 40250 | 40150 | 40250 | 40100 | 1943 |
| 412 | 20240222 | 122200 | 49442818150 | 40100 | 40050 | 40250 | 40000 | 4533 |
| 413 | 20240222 | 122100 | 49261108900 | 40050 | 40000 | 40100 | 39750 | 4000 |
| 414 | 20240222 | 122000 | 49101339250 | 39950 | 39650 | 40050 | 39600 | 5959 |
| 415 | 20240222 | 121900 | 48863725450 | 39600 | 40050 | 40150 | 39600 | 8982 |
| 416 | 20240222 | 121800 | 48505925850 | 40050 | 40200 | 40300 | 39950 | 7133 |
| 417 | 20240222 | 121700 | 48219770000 | 40300 | 40200 | 40500 | 40000 | 13159 |
| 418 | 20240222 | 121600 | 47690858600 | 40200 | 40350 | 40650 | 40200 | 10875 |
| 419 | 20240222 | 121500 | 47251376600 | 40350 | 40350 | 40550 | 40100 | 13569 |
| 420 | 20240222 | 121400 | 46703464850 | 40350 | 39800 | 40550 | 39750 | 37631 |
| 421 | 20240222 | 121300 | 45194668750 | 39750 | 39500 | 39750 | 39500 | 7640 |
| 422 | 20240222 | 121200 | 44891824300 | 39450 | 39500 | 39550 | 39400 | 1790 |
| 423 | 20240222 | 121100 | 44821135850 | 39550 | 39400 | 39600 | 39300 | 7565 |
| 424 | 20240222 | 121000 | 44522223200 | 39400 | 39350 | 39450 | 39200 | 3298 |
| 425 | 20240222 | 120900 | 44392526650 | 39350 | 39350 | 39350 | 39250 | 482 |
| 426 | 20240222 | 120800 | 44373575700 | 39350 | 39200 | 39350 | 39200 | 985 |
| 427 | 20240222 | 120700 | 44334886250 | 39200 | 39400 | 39400 | 39150 | 1443 |
| 428 | 20240222 | 120600 | 44278282050 | 39400 | 39200 | 39400 | 39100 | 3870 |
| 429 | 20240222 | 120500 | 44126333500 | 39150 | 39100 | 39200 | 39100 | 2045 |
| 430 | 20240222 | 120400 | 44046208250 | 39000 | 39000 | 39050 | 38850 | 2967 |
| 431 | 20240222 | 120300 | 43930688500 | 39000 | 39100 | 39100 | 39000 | 1320 |
| 432 | 20240222 | 120200 | 43879127500 | 39100 | 39100 | 39150 | 39050 | 1449 |
| 433 | 20240222 | 120100 | 43822471000 | 39100 | 39000 | 39150 | 39000 | 1274 |
| 434 | 20240222 | 120000 | 43772632050 | 39000 | 39050 | 39150 | 39000 | 1126 |
| 435 | 20240222 | 115900 | 43728678650 | 39150 | 39050 | 39150 | 39050 | 542 |
| 436 | 20240222 | 115800 | 43707482800 | 39100 | 38950 | 39100 | 38950 | 2660 |
| 437 | 20240222 | 115700 | 43603725550 | 39000 | 39000 | 39100 | 38900 | 1052 |
| 438 | 20240222 | 115600 | 43562708450 | 39000 | 39050 | 39050 | 38950 | 558 |
| 439 | 20240222 | 115500 | 43540942150 | 39050 | 38800 | 39050 | 38750 | 1588 |
| 440 | 20240222 | 115400 | 43479153500 | 38850 | 38850 | 39000 | 38800 | 1183 |
| 441 | 20240222 | 115300 | 43433119400 | 38850 | 38800 | 38900 | 38700 | 2149 |
| 442 | 20240222 | 115200 | 43349765750 | 38850 | 38850 | 38900 | 38750 | 3186 |
| 443 | 20240222 | 115100 | 43226125600 | 38900 | 38900 | 38950 | 38800 | 3003 |
| 444 | 20240222 | 115000 | 43109390800 | 38950 | 39000 | 39050 | 38900 | 2176 |
| 445 | 20240222 | 114900 | 43024613450 | 39100 | 39250 | 39250 | 39000 | 2238 |
| 446 | 20240222 | 114800 | 42937111000 | 39250 | 39150 | 39450 | 39150 | 6835 |
| 447 | 20240222 | 114700 | 42668564550 | 39150 | 39000 | 39250 | 38900 | 1512 |
| 448 | 20240222 | 114600 | 42609493450 | 39000 | 39250 | 39300 | 38900 | 3983 |
| 449 | 20240222 | 114500 | 42453642100 | 39200 | 39150 | 39300 | 39150 | 7192 |
| 450 | 20240222 | 114400 | 42171460750 | 39150 | 39100 | 39200 | 39050 | 2373 |
| 451 | 20240222 | 114300 | 42078605450 | 39150 | 39050 | 39200 | 39050 | 2147 |
| 452 | 20240222 | 114200 | 41994641650 | 39050 | 39000 | 39100 | 38950 | 2017 |
| 453 | 20240222 | 114100 | 41915904300 | 39000 | 38900 | 39100 | 38850 | 2907 |
| 454 | 20240222 | 114000 | 41802436550 | 38850 | 38850 | 39000 | 38600 | 4050 |
| 455 | 20240222 | 113900 | 41645267250 | 38800 | 39100 | 39100 | 38800 | 1734 |
| 456 | 20240222 | 113800 | 41577661150 | 39100 | 39100 | 39100 | 39000 | 1438 |
| 457 | 20240222 | 113700 | 41521483550 | 39100 | 38900 | 39100 | 38900 | 2730 |
| 458 | 20240222 | 113600 | 41415009350 | 38900 | 38850 | 38950 | 38650 | 3119 |
| 459 | 20240222 | 113500 | 41294116950 | 38850 | 38900 | 38950 | 38500 | 5706 |
| 460 | 20240222 | 113400 | 41073585000 | 38950 | 39000 | 39300 | 38900 | 7888 |
| 461 | 20240222 | 113300 | 40765367750 | 39050 | 39100 | 39150 | 39000 | 1723 |
| 462 | 20240222 | 113200 | 40698020550 | 39100 | 39150 | 39300 | 39000 | 8173 |
| 463 | 20240222 | 113100 | 40378379800 | 39200 | 39300 | 39300 | 39000 | 3030 |
| 464 | 20240222 | 113000 | 40259715300 | 39300 | 38900 | 39300 | 38900 | 2706 |
| 465 | 20240222 | 112900 | 40153665450 | 39000 | 39250 | 39300 | 38650 | 6457 |
| 466 | 20240222 | 112800 | 39902038800 | 39250 | 39100 | 39350 | 39050 | 9638 |
| 467 | 20240222 | 112700 | 39523954900 | 39100 | 39000 | 39200 | 38900 | 4955 |
| 468 | 20240222 | 112600 | 39330731850 | 38950 | 38700 | 39000 | 38600 | 5919 |
| 469 | 20240222 | 112500 | 39101354000 | 38700 | 38600 | 38800 | 38350 | 15125 |
| 470 | 20240222 | 112400 | 38518324300 | 38600 | 39000 | 39050 | 38500 | 9581 |
| 471 | 20240222 | 112300 | 38146934750 | 39000 | 39350 | 39350 | 39000 | 5091 |
| 472 | 20240222 | 112200 | 37947747250 | 39350 | 39150 | 39550 | 39150 | 11071 |
| 473 | 20240222 | 112100 | 37511585650 | 39150 | 39250 | 39250 | 38850 | 14241 |
| 474 | 20240222 | 112000 | 36956151750 | 39150 | 39200 | 39450 | 39150 | 12207 |
| 475 | 20240222 | 111900 | 36477170750 | 39200 | 39400 | 39450 | 39000 | 13576 |
| 476 | 20240222 | 111800 | 35944633750 | 39400 | 39650 | 39750 | 39050 | 28454 |
| 477 | 20240222 | 111700 | 34821190750 | 39600 | 38850 | 39700 | 38750 | 44883 |
| 478 | 20240222 | 111600 | 33054683700 | 38850 | 39400 | 39400 | 38850 | 40468 |
| 479 | 20240222 | 111500 | 31464978350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 480 | 20240222 | 111400 | 31464978350 | 39200 | 38900 | 39200 | 38850 | 22383 |
| 481 | 20240222 | 111300 | 30591558000 | 38900 | 38350 | 38900 | 38350 | 34395 |
| 482 | 20240222 | 111200 | 29265610600 | 38350 | 38300 | 38400 | 38250 | 6605 |
| 483 | 20240222 | 111100 | 29012299700 | 38300 | 38050 | 38300 | 38050 | 3804 |
| 484 | 20240222 | 111000 | 28867059100 | 38100 | 38150 | 38200 | 38050 | 2826 |
| 485 | 20240222 | 110900 | 28759314750 | 38150 | 38200 | 38250 | 38100 | 3654 |
| 486 | 20240222 | 110800 | 28619859600 | 38200 | 38350 | 38350 | 38200 | 3652 |
| 487 | 20240222 | 110700 | 28480045700 | 38350 | 38350 | 38400 | 38300 | 4399 |
| 488 | 20240222 | 110600 | 28311275200 | 38300 | 38250 | 38350 | 38200 | 3636 |
| 489 | 20240222 | 110500 | 28172055750 | 38250 | 38250 | 38400 | 38250 | 3889 |
| 490 | 20240222 | 110400 | 28023073950 | 38300 | 38300 | 38400 | 38250 | 7997 |
| 491 | 20240222 | 110300 | 27716447050 | 38300 | 38150 | 38300 | 38150 | 10494 |
| 492 | 20240222 | 110200 | 27315065250 | 38200 | 37950 | 38200 | 37950 | 6825 |
| 493 | 20240222 | 110100 | 27054908000 | 37950 | 37900 | 38050 | 37850 | 4379 |
| 494 | 20240222 | 110000 | 26888538600 | 37850 | 37750 | 38000 | 37750 | 4211 |
| 495 | 20240222 | 105900 | 26728958050 | 37700 | 37750 | 37800 | 37700 | 1665 |
| 496 | 20240222 | 105800 | 26666090400 | 37750 | 37650 | 37850 | 37600 | 2813 |
| 497 | 20240222 | 105700 | 26559883000 | 37650 | 37600 | 37750 | 37550 | 3029 |
| 498 | 20240222 | 105600 | 26445879400 | 37650 | 38050 | 38050 | 37600 | 9491 |
| 499 | 20240222 | 105500 | 26086372550 | 38050 | 38200 | 38200 | 38000 | 4865 |
| 500 | 20240222 | 105400 | 25900828700 | 38150 | 38150 | 38250 | 37950 | 9568 |
| 501 | 20240222 | 105300 | 25536345850 | 38150 | 37700 | 38250 | 37650 | 20094 |
| 502 | 20240222 | 105200 | 24773287800 | 37700 | 37600 | 37800 | 37450 | 6496 |
| 503 | 20240222 | 105100 | 24528700500 | 37600 | 37850 | 37850 | 37550 | 2647 |
| 504 | 20240222 | 105000 | 24428894650 | 37850 | 37800 | 37850 | 37600 | 4990 |
| 505 | 20240222 | 104900 | 24240468450 | 37850 | 37850 | 37850 | 37750 | 2282 |
| 506 | 20240222 | 104800 | 24154176650 | 37850 | 37750 | 37850 | 37750 | 3187 |
| 507 | 20240222 | 104700 | 24033677250 | 37750 | 37500 | 37800 | 37450 | 2208 |
| 508 | 20240222 | 104600 | 23950561250 | 37400 | 37600 | 37750 | 37400 | 5539 |
| 509 | 20240222 | 104500 | 23742644550 | 37600 | 38000 | 38000 | 37500 | 6072 |
| 510 | 20240222 | 104400 | 23513424750 | 37950 | 37800 | 38000 | 37800 | 6238 |
| 511 | 20240222 | 104300 | 23276894650 | 37800 | 37850 | 37900 | 37750 | 5118 |
| 512 | 20240222 | 104200 | 23083294350 | 37800 | 37900 | 37900 | 37750 | 5316 |
| 513 | 20240222 | 104100 | 22882246200 | 37850 | 37700 | 37900 | 37500 | 6959 |
| 514 | 20240222 | 104000 | 22620209000 | 37750 | 37650 | 37850 | 37600 | 6241 |
| 515 | 20240222 | 103900 | 22384761600 | 37700 | 37700 | 38000 | 37500 | 11357 |
| 516 | 20240222 | 103800 | 21955877150 | 37700 | 37900 | 37950 | 37500 | 9725 |
| 517 | 20240222 | 103700 | 21589162200 | 37900 | 38100 | 38150 | 37900 | 12260 |
| 518 | 20240222 | 103600 | 21123075300 | 38150 | 37500 | 38150 | 37450 | 26988 |
| 519 | 20240222 | 103500 | 20101210850 | 37450 | 37500 | 37650 | 37000 | 25553 |
| 520 | 20240222 | 103400 | 19146091550 | 37500 | 37900 | 38350 | 37450 | 46363 |
| 521 | 20240222 | 103300 | 17383745500 | 37850 | 37800 | 37950 | 37550 | 25824 |
| 522 | 20240222 | 103200 | 16408415050 | 37750 | 37300 | 37800 | 37250 | 41192 |
| 523 | 20240222 | 103100 | 14863236200 | 37300 | 36650 | 37300 | 36650 | 38506 |
| 524 | 20240222 | 103000 | 13439858450 | 36650 | 36350 | 36650 | 36350 | 22166 |
| 525 | 20240222 | 102900 | 12631400950 | 36350 | 36200 | 36400 | 36200 | 7633 |
| 526 | 20240222 | 102800 | 12354156700 | 36200 | 36250 | 36250 | 36150 | 1258 |
| 527 | 20240222 | 102700 | 12308623700 | 36250 | 36250 | 36300 | 36200 | 1450 |
| 528 | 20240222 | 102600 | 12256052100 | 36250 | 36200 | 36300 | 36150 | 853 |
| 529 | 20240222 | 102500 | 12225144700 | 36200 | 36150 | 36250 | 36100 | 603 |
| 530 | 20240222 | 102400 | 12203347050 | 36200 | 36250 | 36250 | 36200 | 1983 |
| 531 | 20240222 | 102300 | 12131487600 | 36300 | 36000 | 36300 | 36000 | 4425 |
| 532 | 20240222 | 102200 | 11971634650 | 36000 | 36000 | 36050 | 36000 | 448 |
| 533 | 20240222 | 102100 | 11955494050 | 36050 | 36000 | 36050 | 36000 | 406 |
| 534 | 20240222 | 102000 | 11940870150 | 36050 | 35950 | 36050 | 35950 | 1836 |
| 535 | 20240222 | 101900 | 11874752450 | 35950 | 36050 | 36050 | 35900 | 795 |
| 536 | 20240222 | 101800 | 11846157850 | 36050 | 35950 | 36050 | 35950 | 683 |
| 537 | 20240222 | 101700 | 11821577300 | 35950 | 35950 | 36050 | 35950 | 934 |
| 538 | 20240222 | 101600 | 11787946700 | 35950 | 36250 | 36250 | 35450 | 11150 |
| 539 | 20240222 | 101500 | 11387395650 | 36250 | 36250 | 36300 | 36250 | 1371 |
| 540 | 20240222 | 101400 | 11337688250 | 36300 | 36250 | 36300 | 36250 | 3836 |
| 541 | 20240222 | 101300 | 11198594700 | 36250 | 36200 | 36250 | 36150 | 2943 |
| 542 | 20240222 | 101200 | 11092025050 | 36200 | 35900 | 36200 | 35900 | 8177 |
| 543 | 20240222 | 101100 | 10797190000 | 35950 | 35850 | 36000 | 35850 | 5028 |
| 544 | 20240222 | 101000 | 10616467250 | 35850 | 35650 | 35900 | 35650 | 1902 |
| 545 | 20240222 | 100900 | 10548487600 | 35700 | 35600 | 35700 | 35600 | 2392 |
| 546 | 20240222 | 100800 | 10463257750 | 35650 | 35600 | 35650 | 35600 | 1037 |
| 547 | 20240222 | 100700 | 10426330550 | 35650 | 35650 | 35700 | 35650 | 1140 |
| 548 | 20240222 | 100600 | 10385685700 | 35650 | 35750 | 35750 | 35650 | 2267 |
| 549 | 20240222 | 100500 | 10304766050 | 35750 | 35800 | 35850 | 35700 | 3743 |
| 550 | 20240222 | 100400 | 10170821300 | 35800 | 35850 | 35850 | 35800 | 898 |
| 551 | 20240222 | 100300 | 10138658000 | 35850 | 35850 | 35850 | 35800 | 359 |
| 552 | 20240222 | 100200 | 10125794500 | 35850 | 35800 | 35850 | 35800 | 520 |
| 553 | 20240222 | 100100 | 10107173350 | 35850 | 35900 | 35950 | 35800 | 1589 |
| 554 | 20240222 | 100000 | 10050164100 | 35900 | 35900 | 35950 | 35850 | 587 |
| 555 | 20240222 | 095900 | 10029089950 | 35850 | 35950 | 36000 | 35800 | 6211 |
| 556 | 20240222 | 095800 | 9806030700 | 35900 | 35900 | 35900 | 35800 | 6267 |
| 557 | 20240222 | 095700 | 9581065200 | 35850 | 35750 | 35900 | 35700 | 5063 |
| 558 | 20240222 | 095600 | 9399756750 | 35750 | 35800 | 35800 | 35750 | 1129 |
| 559 | 20240222 | 095500 | 9359384950 | 35800 | 35850 | 35850 | 35750 | 1653 |
| 560 | 20240222 | 095400 | 9300191600 | 35850 | 35800 | 35850 | 35750 | 1838 |
| 561 | 20240222 | 095300 | 9234404800 | 35800 | 35700 | 35800 | 35700 | 1230 |
| 562 | 20240222 | 095200 | 9190391350 | 35700 | 35500 | 35750 | 35500 | 2673 |
| 563 | 20240222 | 095100 | 9095103900 | 35550 | 35550 | 35600 | 35550 | 1468 |
| 564 | 20240222 | 095000 | 9042915600 | 35650 | 35650 | 35650 | 35550 | 327 |
| 565 | 20240222 | 094900 | 9031272600 | 35650 | 35650 | 35700 | 35600 | 429 |
| 566 | 20240222 | 094800 | 9015978600 | 35650 | 35600 | 35650 | 35550 | 587 |
| 567 | 20240222 | 094700 | 8995066950 | 35600 | 35550 | 35700 | 35550 | 1784 |
| 568 | 20240222 | 094600 | 8931529800 | 35550 | 35500 | 35550 | 35500 | 498 |
| 569 | 20240222 | 094500 | 8913844150 | 35500 | 35500 | 35550 | 35450 | 1051 |
| 570 | 20240222 | 094400 | 8876544650 | 35600 | 35550 | 35750 | 35500 | 4829 |
| 571 | 20240222 | 094300 | 8704448850 | 35500 | 35600 | 35700 | 35450 | 3257 |
| 572 | 20240222 | 094200 | 8588618900 | 35450 | 35050 | 35550 | 35050 | 6570 |
| 573 | 20240222 | 094100 | 8356353200 | 35050 | 35000 | 35100 | 34900 | 1723 |
| 574 | 20240222 | 094000 | 8296082200 | 35000 | 34950 | 35050 | 34900 | 2519 |
| 575 | 20240222 | 093900 | 8208009250 | 34900 | 34900 | 34950 | 34850 | 1413 |
| 576 | 20240222 | 093800 | 8158689650 | 34900 | 34850 | 34900 | 34800 | 3797 |
| 577 | 20240222 | 093700 | 8026379950 | 34850 | 34950 | 35000 | 34850 | 1593 |
| 578 | 20240222 | 093600 | 7970772950 | 35000 | 35000 | 35050 | 34950 | 2040 |
| 579 | 20240222 | 093500 | 7899371200 | 35050 | 35250 | 35250 | 35050 | 609 |
| 580 | 20240222 | 093400 | 7877976100 | 35250 | 35250 | 35250 | 35050 | 298 |
| 581 | 20240222 | 093300 | 7867485300 | 35200 | 35300 | 35350 | 35000 | 4401 |
| 582 | 20240222 | 093200 | 7712578650 | 35350 | 35300 | 35400 | 35300 | 689 |
| 583 | 20240222 | 093100 | 7688233650 | 35300 | 35250 | 35300 | 35250 | 477 |
| 584 | 20240222 | 093000 | 7671413700 | 35300 | 35300 | 35350 | 35200 | 440 |
| 585 | 20240222 | 092900 | 7655884750 | 35300 | 35450 | 35450 | 35250 | 2743 |
| 586 | 20240222 | 092800 | 7558947550 | 35450 | 35450 | 35550 | 35400 | 2047 |
| 587 | 20240222 | 092700 | 7486331500 | 35400 | 35250 | 35400 | 35250 | 1368 |
| 588 | 20240222 | 092600 | 7438017000 | 35300 | 35150 | 35300 | 35150 | 1322 |
| 589 | 20240222 | 092500 | 7391442200 | 35150 | 35050 | 35200 | 34900 | 3657 |
| 590 | 20240222 | 092400 | 7263390200 | 35050 | 35150 | 35150 | 35000 | 2730 |
| 591 | 20240222 | 092300 | 7167738100 | 35150 | 35100 | 35200 | 35050 | 1072 |
| 592 | 20240222 | 092200 | 7130078750 | 35050 | 35200 | 35200 | 35050 | 1736 |
| 593 | 20240222 | 092100 | 7069119100 | 35200 | 35250 | 35350 | 35200 | 1365 |
| 594 | 20240222 | 092000 | 7020974850 | 35300 | 35300 | 35300 | 35200 | 1424 |
| 595 | 20240222 | 091900 | 6970764100 | 35300 | 35000 | 35350 | 35000 | 3676 |
| 596 | 20240222 | 091800 | 6841512050 | 34950 | 34950 | 35100 | 34900 | 5160 |
| 597 | 20240222 | 091700 | 6660989050 | 35000 | 35050 | 35050 | 34900 | 6848 |
| 598 | 20240222 | 091600 | 6421396500 | 35050 | 35300 | 35300 | 35050 | 6413 |
| 599 | 20240222 | 091500 | 6195768350 | 35250 | 35300 | 35300 | 35250 | 1813 |
| 600 | 20240222 | 091400 | 6131825850 | 35250 | 35200 | 35350 | 35150 | 5250 |
| 601 | 20240222 | 091300 | 5946818750 | 35200 | 35650 | 35700 | 35150 | 15904 |
| 602 | 20240222 | 091200 | 5383792850 | 35650 | 35650 | 35850 | 35500 | 6591 |
| 603 | 20240222 | 091100 | 5148645200 | 35600 | 35700 | 35800 | 35600 | 4550 |
| 604 | 20240222 | 091000 | 4986085200 | 35600 | 35850 | 35900 | 35500 | 14739 |
| 605 | 20240222 | 090900 | 4460209650 | 35900 | 36100 | 36100 | 35850 | 8011 |
| 606 | 20240222 | 090800 | 4172101900 | 36150 | 36100 | 36200 | 36050 | 5032 |
| 607 | 20240222 | 090700 | 3990314450 | 36100 | 36200 | 36200 | 35850 | 6143 |
| 608 | 20240222 | 090600 | 3768689600 | 36200 | 35800 | 36200 | 35700 | 16187 |
| 609 | 20240222 | 090500 | 3186065700 | 35800 | 35700 | 35950 | 35650 | 7362 |
| 610 | 20240222 | 090400 | 2922486650 | 35700 | 35700 | 35800 | 35650 | 2535 |
| 611 | 20240222 | 090300 | 2831902100 | 35750 | 35800 | 35900 | 35650 | 6252 |
| 612 | 20240222 | 090200 | 2608547850 | 35750 | 36000 | 36100 | 35700 | 15043 |
| 613 | 20240222 | 090100 | 2069153500 | 36100 | 35750 | 36400 | 35550 | 28968 |
| 614 | 20240222 | 090000 | 1028464600 | 35850 | 35650 | 36000 | 35550 | 28796 |