34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 192100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 14984 |
| 3 | 20240222 | 192000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20240222 | 191900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20240222 | 191800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20240222 | 191700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20240222 | 191600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20240222 | 191500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20240222 | 191400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20240222 | 191300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20240222 | 191200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20240222 | 191100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20240222 | 191000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20240222 | 190900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20240222 | 190800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20240222 | 190700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20240222 | 190600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20240222 | 190500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20240222 | 190400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20240222 | 190300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20240222 | 190200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20240222 | 190100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20240222 | 190000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20240222 | 185900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20240222 | 185800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20240222 | 185700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20240222 | 185600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20240222 | 185500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20240222 | 185400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20240222 | 185300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20240222 | 185200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20240222 | 185100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 14984 |
| 33 | 20240222 | 185000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20240222 | 184900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20240222 | 184800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20240222 | 184700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20240222 | 184600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20240222 | 184500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20240222 | 184400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20240222 | 184300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20240222 | 184200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20240222 | 184100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20240222 | 184000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20240222 | 183900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20240222 | 183800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20240222 | 183700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20240222 | 183600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20240222 | 183500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20240222 | 183400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20240222 | 183300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20240222 | 183200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20240222 | 183100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20240222 | 183000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20240222 | 182900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20240222 | 182800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20240222 | 182700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20240222 | 182600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20240222 | 182500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20240222 | 182400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20240222 | 182300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20240222 | 182200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20240222 | 182100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 14984 |
| 63 | 20240222 | 182000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20240222 | 181900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20240222 | 181800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20240222 | 181700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20240222 | 181600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20240222 | 181500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20240222 | 181400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20240222 | 181300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20240222 | 181200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20240222 | 181100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20240222 | 181000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20240222 | 180900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20240222 | 180800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20240222 | 180700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20240222 | 180600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20240222 | 180500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20240222 | 180400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20240222 | 180300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20240222 | 180200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20240222 | 180100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20240222 | 180000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20240222 | 175900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20240222 | 175800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20240222 | 175700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20240222 | 175600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20240222 | 175500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20240222 | 175400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20240222 | 175300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20240222 | 175200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20240222 | 175100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 14984 |
| 93 | 20240222 | 175000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20240222 | 174900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20240222 | 174800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20240222 | 174700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20240222 | 174600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20240222 | 174500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20240222 | 174400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20240222 | 174300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20240222 | 174200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20240222 | 174100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20240222 | 174000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20240222 | 173900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20240222 | 173800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20240222 | 173700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20240222 | 173600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20240222 | 173500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20240222 | 173400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20240222 | 173300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20240222 | 173200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20240222 | 173100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20240222 | 173000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20240222 | 172900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20240222 | 172800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20240222 | 172700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20240222 | 172600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20240222 | 172500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20240222 | 172400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20240222 | 172300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20240222 | 172200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20240222 | 172100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 14984 |
| 123 | 20240222 | 172000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20240222 | 171900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20240222 | 171800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20240222 | 171700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20240222 | 171600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20240222 | 171500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20240222 | 171400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20240222 | 171300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20240222 | 171200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20240222 | 171100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20240222 | 171000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20240222 | 170900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20240222 | 170800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20240222 | 170700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20240222 | 170600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20240222 | 170500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20240222 | 170400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20240222 | 170300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20240222 | 170200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20240222 | 170100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20240222 | 170000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20240222 | 165900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20240222 | 165800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20240222 | 165700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20240222 | 165600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20240222 | 165500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20240222 | 165400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20240222 | 165300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20240222 | 165200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20240222 | 165100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 14984 |
| 153 | 20240222 | 165000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20240222 | 164900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20240222 | 164800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20240222 | 164700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20240222 | 164600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20240222 | 164500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20240222 | 164400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20240222 | 164300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20240222 | 164200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20240222 | 164100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20240222 | 164000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20240222 | 163900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20240222 | 163800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20240222 | 163700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20240222 | 163600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20240222 | 163500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20240222 | 163400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20240222 | 163300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20240222 | 163200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20240222 | 163100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20240222 | 163000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20240222 | 162900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20240222 | 162800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20240222 | 162700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20240222 | 162600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20240222 | 162500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20240222 | 162400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20240222 | 162300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20240222 | 162200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20240222 | 162100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 14984 |
| 183 | 20240222 | 162000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20240222 | 161900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20240222 | 161800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20240222 | 161700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20240222 | 161600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20240222 | 161500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20240222 | 161400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20240222 | 161300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20240222 | 161200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20240222 | 161100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20240222 | 161000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20240222 | 160900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20240222 | 160800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20240222 | 160700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20240222 | 160600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20240222 | 160500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20240222 | 160400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20240222 | 160300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20240222 | 160200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 202 | 20240222 | 160100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 203 | 20240222 | 160000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 204 | 20240222 | 155900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 205 | 20240222 | 155800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 206 | 20240222 | 155700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 207 | 20240222 | 155600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 208 | 20240222 | 155500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 209 | 20240222 | 155400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 210 | 20240222 | 155300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 211 | 20240222 | 155200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 212 | 20240222 | 155100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 14984 |
| 213 | 20240222 | 155000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 214 | 20240222 | 154900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 215 | 20240222 | 154800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 216 | 20240222 | 154700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 217 | 20240222 | 154600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 218 | 20240222 | 154500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 219 | 20240222 | 154400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 220 | 20240222 | 154300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 221 | 20240222 | 154200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 222 | 20240222 | 154100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 223 | 20240222 | 154000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 224 | 20240222 | 153900 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 225 | 20240222 | 153800 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 226 | 20240222 | 153700 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 227 | 20240222 | 153600 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 228 | 20240222 | 153500 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 229 | 20240222 | 153400 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 230 | 20240222 | 153300 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 231 | 20240222 | 153200 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 232 | 20240222 | 153100 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 233 | 20240222 | 153000 | 45301659550 | 35200 | 35200 | 35200 | 35200 | 14984 |
| 234 | 20240222 | 152900 | 44774222750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 235 | 20240222 | 152800 | 44774222750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 236 | 20240222 | 152700 | 44774222750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 237 | 20240222 | 152600 | 44774222750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 238 | 20240222 | 152500 | 44774222750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 239 | 20240222 | 152400 | 44774222750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 240 | 20240222 | 152300 | 44774222750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 241 | 20240222 | 152200 | 44774222750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 242 | 20240222 | 152100 | 44774222750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 243 | 20240222 | 152000 | 44774222750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 244 | 20240222 | 151900 | 44774222750 | 35000 | 35100 | 35100 | 34950 | 6497 |
| 245 | 20240222 | 151800 | 44546721100 | 35100 | 35100 | 35100 | 35050 | 2419 |
| 246 | 20240222 | 151700 | 44461833250 | 35050 | 35100 | 35100 | 35050 | 2562 |
| 247 | 20240222 | 151600 | 44371969050 | 35050 | 35100 | 35150 | 35000 | 3582 |
| 248 | 20240222 | 151500 | 44246330400 | 35100 | 35100 | 35200 | 35050 | 2146 |
| 249 | 20240222 | 151400 | 44170966950 | 35150 | 35200 | 35200 | 35050 | 2301 |
| 250 | 20240222 | 151300 | 44090044500 | 35150 | 35150 | 35200 | 35000 | 5684 |
| 251 | 20240222 | 151200 | 43890664700 | 35150 | 35100 | 35150 | 35100 | 1921 |
| 252 | 20240222 | 151100 | 43823206250 | 35100 | 35000 | 35100 | 35000 | 590 |
| 253 | 20240222 | 151000 | 43802530800 | 35000 | 35000 | 35100 | 34950 | 2208 |
| 254 | 20240222 | 150900 | 43725278450 | 35100 | 35000 | 35100 | 34950 | 1100 |
| 255 | 20240222 | 150800 | 43686777100 | 35000 | 35000 | 35000 | 34950 | 1509 |
| 256 | 20240222 | 150700 | 43634010850 | 35000 | 35050 | 35050 | 34950 | 693 |
| 257 | 20240222 | 150600 | 43609752050 | 35050 | 35000 | 35150 | 34950 | 4562 |
| 258 | 20240222 | 150500 | 43450080950 | 35100 | 35150 | 35150 | 35000 | 2990 |
| 259 | 20240222 | 150400 | 43345311200 | 35100 | 35100 | 35150 | 35050 | 925 |
| 260 | 20240222 | 150300 | 43312824300 | 35150 | 35100 | 35150 | 35050 | 1407 |
| 261 | 20240222 | 150200 | 43263459250 | 35100 | 35050 | 35100 | 35050 | 583 |
| 262 | 20240222 | 150100 | 43243008700 | 35050 | 35000 | 35050 | 34950 | 1181 |
| 263 | 20240222 | 150000 | 43201663900 | 35000 | 34950 | 35000 | 34950 | 326 |
| 264 | 20240222 | 145900 | 43190264650 | 34950 | 34950 | 35000 | 34950 | 1938 |
| 265 | 20240222 | 145800 | 43122524150 | 35000 | 35000 | 35000 | 34900 | 4906 |
| 266 | 20240222 | 145700 | 42950848900 | 35000 | 34950 | 35000 | 34900 | 680 |
| 267 | 20240222 | 145600 | 42927087000 | 34950 | 34900 | 35000 | 34850 | 853 |
| 268 | 20240222 | 145500 | 42897286800 | 34900 | 34950 | 35000 | 34900 | 1868 |
| 269 | 20240222 | 145400 | 42831979950 | 35000 | 35000 | 35000 | 34850 | 3550 |
| 270 | 20240222 | 145300 | 42708030500 | 34950 | 35100 | 35150 | 34950 | 6608 |
| 271 | 20240222 | 145200 | 42476485850 | 35100 | 35150 | 35200 | 35100 | 1926 |
| 272 | 20240222 | 145100 | 42408770150 | 35150 | 35150 | 35200 | 35150 | 416 |
| 273 | 20240222 | 145000 | 42394139750 | 35150 | 35200 | 35250 | 35150 | 2651 |
| 274 | 20240222 | 144900 | 42300827900 | 35200 | 35250 | 35250 | 35150 | 1832 |
| 275 | 20240222 | 144800 | 42236365350 | 35250 | 35250 | 35250 | 35200 | 987 |
| 276 | 20240222 | 144700 | 42201583600 | 35250 | 35300 | 35350 | 35200 | 1053 |
| 277 | 20240222 | 144600 | 42164460050 | 35350 | 35300 | 35350 | 35200 | 473 |
| 278 | 20240222 | 144500 | 42147779100 | 35250 | 35300 | 35350 | 35250 | 5151 |
| 279 | 20240222 | 144400 | 41965821000 | 35300 | 35250 | 35350 | 35250 | 1528 |
| 280 | 20240222 | 144300 | 41911885800 | 35300 | 35200 | 35300 | 35200 | 418 |
| 281 | 20240222 | 144200 | 41897149450 | 35200 | 35350 | 35350 | 35150 | 5147 |
| 282 | 20240222 | 144100 | 41715940400 | 35350 | 35250 | 35350 | 35250 | 1791 |
| 283 | 20240222 | 144000 | 41652713600 | 35250 | 35300 | 35350 | 35200 | 2027 |
| 284 | 20240222 | 143900 | 41581234800 | 35350 | 35300 | 35350 | 35250 | 448 |
| 285 | 20240222 | 143800 | 41565422750 | 35300 | 35300 | 35350 | 35250 | 822 |
| 286 | 20240222 | 143700 | 41536409500 | 35250 | 35300 | 35300 | 35200 | 538 |
| 287 | 20240222 | 143600 | 41517441650 | 35250 | 35300 | 35300 | 35250 | 700 |
| 288 | 20240222 | 143500 | 41492751000 | 35250 | 35300 | 35400 | 35250 | 411 |
| 289 | 20240222 | 143400 | 41478235050 | 35350 | 35400 | 35400 | 35300 | 2062 |
| 290 | 20240222 | 143300 | 41405300600 | 35400 | 35200 | 35400 | 35200 | 1410 |
| 291 | 20240222 | 143200 | 41355510050 | 35200 | 35350 | 35400 | 35200 | 1399 |
| 292 | 20240222 | 143100 | 41306094900 | 35300 | 35350 | 35400 | 35250 | 1643 |
| 293 | 20240222 | 143000 | 41248031300 | 35350 | 35350 | 35400 | 35300 | 1261 |
| 294 | 20240222 | 142900 | 41203449550 | 35350 | 35350 | 35350 | 35250 | 1610 |
| 295 | 20240222 | 142800 | 41146591700 | 35250 | 35400 | 35400 | 35100 | 1569 |
| 296 | 20240222 | 142700 | 41091253200 | 35400 | 35350 | 35400 | 35300 | 1210 |
| 297 | 20240222 | 142600 | 41048479600 | 35350 | 35250 | 35350 | 35150 | 6188 |
| 298 | 20240222 | 142500 | 40830028150 | 35250 | 35250 | 35300 | 35200 | 2136 |
| 299 | 20240222 | 142400 | 40754738400 | 35250 | 35200 | 35250 | 35200 | 770 |
| 300 | 20240222 | 142300 | 40727599650 | 35250 | 35200 | 35250 | 35200 | 2501 |
| 301 | 20240222 | 142200 | 40639489950 | 35150 | 35200 | 35200 | 35100 | 1814 |
| 302 | 20240222 | 142100 | 40575686600 | 35200 | 35100 | 35200 | 35100 | 2177 |
| 303 | 20240222 | 142000 | 40499141750 | 35100 | 34950 | 35100 | 34950 | 4163 |
| 304 | 20240222 | 141900 | 40353398900 | 34950 | 35050 | 35050 | 34600 | 11326 |
| 305 | 20240222 | 141800 | 39958988150 | 35000 | 35050 | 35050 | 35000 | 849 |
| 306 | 20240222 | 141700 | 39929260850 | 35100 | 35050 | 35100 | 35000 | 395 |
| 307 | 20240222 | 141600 | 39915411900 | 35050 | 34950 | 35050 | 34900 | 1285 |
| 308 | 20240222 | 141500 | 39870444900 | 34950 | 34850 | 34950 | 34850 | 635 |
| 309 | 20240222 | 141400 | 39848284250 | 34900 | 34900 | 34900 | 34850 | 873 |
| 310 | 20240222 | 141300 | 39817839150 | 34900 | 34900 | 34900 | 34850 | 998 |
| 311 | 20240222 | 141200 | 39783040850 | 34900 | 34950 | 34950 | 34800 | 2546 |
| 312 | 20240222 | 141100 | 39694326850 | 34900 | 35050 | 35100 | 34900 | 4710 |
| 313 | 20240222 | 141000 | 39529486350 | 35100 | 35150 | 35200 | 35000 | 1649 |
| 314 | 20240222 | 140900 | 39471652550 | 35200 | 35250 | 35400 | 35150 | 2697 |
| 315 | 20240222 | 140800 | 39376694250 | 35400 | 34950 | 35450 | 34900 | 13970 |
| 316 | 20240222 | 140700 | 38883395350 | 34900 | 35050 | 35100 | 34850 | 1356 |
| 317 | 20240222 | 140600 | 38835973800 | 35050 | 35050 | 35100 | 35050 | 415 |
| 318 | 20240222 | 140500 | 38821418000 | 35100 | 35200 | 35250 | 34800 | 5943 |
| 319 | 20240222 | 140400 | 38613461000 | 35200 | 35250 | 35300 | 35200 | 879 |
| 320 | 20240222 | 140300 | 38582475900 | 35300 | 35250 | 35300 | 35250 | 1510 |
| 321 | 20240222 | 140200 | 38529205700 | 35200 | 35150 | 35300 | 35100 | 2485 |
| 322 | 20240222 | 140100 | 38441669700 | 35200 | 35150 | 35250 | 35100 | 1180 |
| 323 | 20240222 | 140000 | 38400158450 | 35200 | 35050 | 35250 | 35050 | 5027 |
| 324 | 20240222 | 135900 | 38223525350 | 35050 | 34900 | 35050 | 34900 | 3210 |
| 325 | 20240222 | 135800 | 38111149700 | 34900 | 34900 | 34950 | 34850 | 862 |
| 326 | 20240222 | 135700 | 38081072200 | 34850 | 34900 | 34900 | 34800 | 1720 |
| 327 | 20240222 | 135600 | 38021126300 | 34900 | 34850 | 34950 | 34850 | 929 |
| 328 | 20240222 | 135500 | 37988710400 | 34900 | 34850 | 34950 | 34850 | 1061 |
| 329 | 20240222 | 135400 | 37951691500 | 34900 | 34900 | 34950 | 34900 | 934 |
| 330 | 20240222 | 135300 | 37919087850 | 34950 | 34900 | 34950 | 34900 | 322 |
| 331 | 20240222 | 135200 | 37907842950 | 34950 | 34900 | 34950 | 34850 | 198 |
| 332 | 20240222 | 135100 | 37900935300 | 34900 | 34950 | 34950 | 34850 | 2701 |
| 333 | 20240222 | 135000 | 37806651250 | 34900 | 34950 | 34950 | 34900 | 1972 |
| 334 | 20240222 | 134900 | 37737822500 | 35000 | 35000 | 35000 | 34950 | 5138 |
| 335 | 20240222 | 134800 | 37558081800 | 35000 | 34950 | 35000 | 34950 | 678 |
| 336 | 20240222 | 134700 | 37534372850 | 35000 | 34950 | 35000 | 34950 | 750 |
| 337 | 20240222 | 134600 | 37508143250 | 35000 | 35000 | 35000 | 34950 | 1114 |
| 338 | 20240222 | 134500 | 37469188900 | 35000 | 34950 | 35000 | 34950 | 1800 |
| 339 | 20240222 | 134400 | 37406246200 | 34900 | 34900 | 34950 | 34900 | 996 |
| 340 | 20240222 | 134300 | 37371436500 | 34950 | 34900 | 34950 | 34900 | 147 |
| 341 | 20240222 | 134200 | 37366302750 | 34950 | 34950 | 34950 | 34900 | 883 |
| 342 | 20240222 | 134100 | 37335444200 | 34950 | 34950 | 34950 | 34900 | 531 |
| 343 | 20240222 | 134000 | 37316887550 | 34900 | 34950 | 34950 | 34900 | 342 |
| 344 | 20240222 | 133900 | 37304947900 | 34900 | 34950 | 34950 | 34900 | 647 |
| 345 | 20240222 | 133800 | 37282353350 | 34900 | 34950 | 34950 | 34900 | 449 |
| 346 | 20240222 | 133700 | 37266673000 | 34950 | 34850 | 34950 | 34850 | 896 |
| 347 | 20240222 | 133600 | 37235416100 | 34850 | 34750 | 34850 | 34700 | 2971 |
| 348 | 20240222 | 133500 | 37132051550 | 34700 | 34800 | 34850 | 34700 | 2453 |
| 349 | 20240222 | 133400 | 37046717000 | 34800 | 34850 | 34950 | 34800 | 2484 |
| 350 | 20240222 | 133300 | 36960180200 | 34900 | 34950 | 34950 | 34850 | 1879 |
| 351 | 20240222 | 133200 | 36894542650 | 34950 | 35000 | 35050 | 34950 | 714 |
| 352 | 20240222 | 133100 | 36869553350 | 35000 | 35000 | 35050 | 35000 | 528 |
| 353 | 20240222 | 133000 | 36851071700 | 35000 | 35000 | 35000 | 34950 | 1441 |
| 354 | 20240222 | 132900 | 36800642200 | 35000 | 34900 | 35000 | 34900 | 377 |
| 355 | 20240222 | 132800 | 36787456650 | 34950 | 34900 | 34950 | 34900 | 812 |
| 356 | 20240222 | 132700 | 36759088700 | 34900 | 34900 | 34950 | 34850 | 1211 |
| 357 | 20240222 | 132600 | 36716845500 | 34900 | 34900 | 34950 | 34900 | 394 |
| 358 | 20240222 | 132500 | 36703082150 | 34900 | 34850 | 35000 | 34850 | 1842 |
| 359 | 20240222 | 132400 | 36638713750 | 34850 | 34900 | 34950 | 34850 | 705 |
| 360 | 20240222 | 132300 | 36614112900 | 34900 | 34950 | 35000 | 34900 | 617 |
| 361 | 20240222 | 132200 | 36592538700 | 35000 | 35050 | 35100 | 34950 | 978 |
| 362 | 20240222 | 132100 | 36558288200 | 35050 | 35050 | 35100 | 35000 | 1562 |
| 363 | 20240222 | 132000 | 36503589200 | 35000 | 34950 | 35050 | 34900 | 2246 |
| 364 | 20240222 | 131900 | 36424937750 | 34950 | 34900 | 34950 | 34850 | 1298 |
| 365 | 20240222 | 131800 | 36379613000 | 34900 | 34800 | 34950 | 34800 | 2844 |
| 366 | 20240222 | 131700 | 36280510250 | 34800 | 34950 | 35000 | 34800 | 2638 |
| 367 | 20240222 | 131600 | 36188501800 | 34950 | 35050 | 35050 | 34950 | 2059 |
| 368 | 20240222 | 131500 | 36116429700 | 35000 | 35050 | 35100 | 34950 | 4140 |
| 369 | 20240222 | 131400 | 35971518450 | 35050 | 35050 | 35100 | 35050 | 2617 |
| 370 | 20240222 | 131300 | 35879782650 | 35050 | 35100 | 35150 | 35050 | 1652 |
| 371 | 20240222 | 131200 | 35821818250 | 35150 | 35200 | 35250 | 35100 | 1157 |
| 372 | 20240222 | 131100 | 35781145550 | 35200 | 35300 | 35300 | 35150 | 880 |
| 373 | 20240222 | 131000 | 35750141200 | 35300 | 35300 | 35300 | 35250 | 759 |
| 374 | 20240222 | 130900 | 35723355050 | 35300 | 35250 | 35350 | 35250 | 1749 |
| 375 | 20240222 | 130800 | 35661598800 | 35300 | 35250 | 35350 | 35150 | 2159 |
| 376 | 20240222 | 130700 | 35585426200 | 35250 | 35150 | 35250 | 35100 | 1684 |
| 377 | 20240222 | 130600 | 35526175700 | 35150 | 35200 | 35200 | 35100 | 1167 |
| 378 | 20240222 | 130500 | 35485135000 | 35100 | 35200 | 35200 | 35050 | 4685 |
| 379 | 20240222 | 130400 | 35320549400 | 35200 | 35200 | 35200 | 35150 | 2881 |
| 380 | 20240222 | 130300 | 35219215200 | 35200 | 35250 | 35250 | 35150 | 1578 |
| 381 | 20240222 | 130200 | 35163667200 | 35250 | 35250 | 35300 | 35200 | 1153 |
| 382 | 20240222 | 130100 | 35123014500 | 35250 | 35350 | 35400 | 35250 | 938 |
| 383 | 20240222 | 130000 | 35089894600 | 35400 | 35450 | 35500 | 35350 | 1122 |
| 384 | 20240222 | 125900 | 35050142450 | 35400 | 35400 | 35450 | 35350 | 859 |
| 385 | 20240222 | 125800 | 35019727750 | 35450 | 35450 | 35500 | 35400 | 670 |
| 386 | 20240222 | 125700 | 34995951600 | 35400 | 35500 | 35550 | 35300 | 2365 |
| 387 | 20240222 | 125600 | 34912191850 | 35500 | 35500 | 35550 | 35400 | 2062 |
| 388 | 20240222 | 125500 | 34838949300 | 35500 | 35500 | 35600 | 35500 | 2448 |
| 389 | 20240222 | 125400 | 34751950800 | 35550 | 35550 | 35600 | 35350 | 3442 |
| 390 | 20240222 | 125300 | 34629781550 | 35550 | 35450 | 35600 | 35450 | 8920 |
| 391 | 20240222 | 125200 | 34312848050 | 35400 | 35400 | 35450 | 35400 | 3806 |
| 392 | 20240222 | 125100 | 34178009550 | 35350 | 35400 | 35400 | 35300 | 898 |
| 393 | 20240222 | 125000 | 34146227500 | 35300 | 35400 | 35400 | 35300 | 905 |
| 394 | 20240222 | 124900 | 34114222850 | 35350 | 35350 | 35400 | 35200 | 681 |
| 395 | 20240222 | 124800 | 34090157550 | 35250 | 35100 | 35300 | 35100 | 3312 |
| 396 | 20240222 | 124700 | 33973455150 | 35100 | 35200 | 35250 | 35100 | 2684 |
| 397 | 20240222 | 124600 | 33879109050 | 35200 | 35250 | 35250 | 35150 | 1357 |
| 398 | 20240222 | 124500 | 33831341050 | 35250 | 35250 | 35250 | 35200 | 2299 |
| 399 | 20240222 | 124400 | 33750404550 | 35200 | 35200 | 35250 | 35200 | 672 |
| 400 | 20240222 | 124300 | 33726737650 | 35250 | 35250 | 35300 | 35150 | 1907 |
| 401 | 20240222 | 124200 | 33659617900 | 35350 | 35350 | 35350 | 35200 | 2539 |
| 402 | 20240222 | 124100 | 33570054050 | 35400 | 35400 | 35400 | 35300 | 605 |
| 403 | 20240222 | 124000 | 33548675700 | 35400 | 35400 | 35400 | 35250 | 1195 |
| 404 | 20240222 | 123900 | 33506464700 | 35350 | 35500 | 35500 | 35300 | 1792 |
| 405 | 20240222 | 123800 | 33442922250 | 35500 | 35550 | 35550 | 35450 | 2571 |
| 406 | 20240222 | 123700 | 33351635300 | 35550 | 35400 | 35550 | 35400 | 5694 |
| 407 | 20240222 | 123600 | 33149555400 | 35400 | 35400 | 35400 | 35300 | 3408 |
| 408 | 20240222 | 123500 | 33029046400 | 35400 | 35300 | 35400 | 35300 | 1916 |
| 409 | 20240222 | 123400 | 32961249050 | 35350 | 35350 | 35400 | 35300 | 2558 |
| 410 | 20240222 | 123300 | 32870852600 | 35400 | 35250 | 35450 | 35250 | 3624 |
| 411 | 20240222 | 123200 | 32742750650 | 35300 | 35450 | 35450 | 35250 | 3852 |
| 412 | 20240222 | 123100 | 32606547550 | 35450 | 35450 | 35500 | 35400 | 13589 |
| 413 | 20240222 | 123000 | 32124260900 | 35450 | 35450 | 35450 | 35400 | 3278 |
| 414 | 20240222 | 122900 | 32008068400 | 35450 | 35350 | 35450 | 35300 | 2887 |
| 415 | 20240222 | 122800 | 31905871700 | 35300 | 35300 | 35400 | 35250 | 3943 |
| 416 | 20240222 | 122700 | 31766542900 | 35300 | 35300 | 35400 | 35300 | 2982 |
| 417 | 20240222 | 122600 | 31661121850 | 35300 | 35450 | 35450 | 35300 | 2892 |
| 418 | 20240222 | 122500 | 31558814250 | 35450 | 35400 | 35450 | 35400 | 3502 |
| 419 | 20240222 | 122400 | 31434789500 | 35450 | 35500 | 35500 | 35400 | 5772 |
| 420 | 20240222 | 122300 | 31230202350 | 35500 | 35450 | 35500 | 35450 | 9146 |
| 421 | 20240222 | 122200 | 30905725800 | 35450 | 35450 | 35500 | 35400 | 5841 |
| 422 | 20240222 | 122100 | 30698544450 | 35450 | 35250 | 35450 | 35200 | 21876 |
| 423 | 20240222 | 122000 | 29925651250 | 35250 | 35200 | 35250 | 35150 | 2547 |
| 424 | 20240222 | 121900 | 29835984250 | 35250 | 35250 | 35300 | 35150 | 7102 |
| 425 | 20240222 | 121800 | 29585690300 | 35250 | 35200 | 35250 | 35150 | 3618 |
| 426 | 20240222 | 121700 | 29458271550 | 35200 | 35250 | 35250 | 35200 | 8824 |
| 427 | 20240222 | 121600 | 29147366450 | 35250 | 35200 | 35250 | 35150 | 7536 |
| 428 | 20240222 | 121500 | 28882081150 | 35150 | 35050 | 35200 | 35000 | 11107 |
| 429 | 20240222 | 121400 | 28492107200 | 35050 | 35050 | 35050 | 34950 | 8969 |
| 430 | 20240222 | 121300 | 28178167300 | 35050 | 34900 | 35100 | 34900 | 30824 |
| 431 | 20240222 | 121200 | 27099230600 | 34950 | 34950 | 34950 | 34900 | 3814 |
| 432 | 20240222 | 121100 | 26965934100 | 34950 | 34900 | 34950 | 34850 | 4508 |
| 433 | 20240222 | 121000 | 26808602550 | 34850 | 34800 | 34900 | 34800 | 1802 |
| 434 | 20240222 | 120900 | 26745816700 | 34850 | 34750 | 34850 | 34750 | 5742 |
| 435 | 20240222 | 120800 | 26546014650 | 34700 | 34750 | 34750 | 34700 | 799 |
| 436 | 20240222 | 120700 | 26518249500 | 34750 | 34700 | 34750 | 34650 | 1851 |
| 437 | 20240222 | 120600 | 26454019100 | 34700 | 34650 | 34700 | 34600 | 2174 |
| 438 | 20240222 | 120500 | 26378682650 | 34650 | 34600 | 34650 | 34600 | 725 |
| 439 | 20240222 | 120400 | 26353594950 | 34600 | 34600 | 34600 | 34550 | 279 |
| 440 | 20240222 | 120300 | 26343942150 | 34600 | 34600 | 34600 | 34550 | 188 |
| 441 | 20240222 | 120200 | 26337438600 | 34600 | 34600 | 34600 | 34550 | 504 |
| 442 | 20240222 | 120100 | 26320007650 | 34600 | 34600 | 34600 | 34550 | 394 |
| 443 | 20240222 | 120000 | 26306381950 | 34600 | 34600 | 34600 | 34550 | 334 |
| 444 | 20240222 | 115900 | 26294826950 | 34550 | 34550 | 34600 | 34500 | 1057 |
| 445 | 20240222 | 115800 | 26258299000 | 34550 | 34450 | 34550 | 34400 | 1656 |
| 446 | 20240222 | 115700 | 26201172200 | 34500 | 34450 | 34500 | 34400 | 496 |
| 447 | 20240222 | 115600 | 26184082450 | 34450 | 34450 | 34450 | 34400 | 649 |
| 448 | 20240222 | 115500 | 26161737800 | 34400 | 34400 | 34450 | 34400 | 503 |
| 449 | 20240222 | 115400 | 26144425150 | 34400 | 34400 | 34450 | 34400 | 413 |
| 450 | 20240222 | 115300 | 26130207750 | 34400 | 34400 | 34450 | 34350 | 282 |
| 451 | 20240222 | 115200 | 26120509100 | 34400 | 34400 | 34450 | 34400 | 344 |
| 452 | 20240222 | 115100 | 26108667950 | 34400 | 34400 | 34450 | 34350 | 520 |
| 453 | 20240222 | 115000 | 26090772500 | 34450 | 34350 | 34450 | 34350 | 359 |
| 454 | 20240222 | 114900 | 26078416050 | 34450 | 34400 | 34500 | 34350 | 584 |
| 455 | 20240222 | 114800 | 26058332350 | 34500 | 34450 | 34500 | 34400 | 573 |
| 456 | 20240222 | 114700 | 26038601250 | 34500 | 34400 | 34500 | 34350 | 830 |
| 457 | 20240222 | 114600 | 26010045450 | 34450 | 34500 | 34550 | 34400 | 1158 |
| 458 | 20240222 | 114500 | 25970169150 | 34550 | 34500 | 34550 | 34500 | 298 |
| 459 | 20240222 | 114400 | 25959879050 | 34550 | 34650 | 34650 | 34500 | 505 |
| 460 | 20240222 | 114300 | 25942440950 | 34650 | 34600 | 34650 | 34500 | 593 |
| 461 | 20240222 | 114200 | 25921934950 | 34600 | 34650 | 34650 | 34550 | 300 |
| 462 | 20240222 | 114100 | 25911545500 | 34650 | 34600 | 34650 | 34500 | 990 |
| 463 | 20240222 | 114000 | 25877281000 | 34600 | 34600 | 34650 | 34500 | 759 |
| 464 | 20240222 | 113900 | 25851024350 | 34600 | 34550 | 34600 | 34400 | 3923 |
| 465 | 20240222 | 113800 | 25715320800 | 34400 | 34550 | 34600 | 34400 | 921 |
| 466 | 20240222 | 113700 | 25683538400 | 34550 | 34550 | 34600 | 34450 | 620 |
| 467 | 20240222 | 113600 | 25662116900 | 34550 | 34450 | 34550 | 34400 | 528 |
| 468 | 20240222 | 113500 | 25643896800 | 34400 | 34450 | 34550 | 34400 | 761 |
| 469 | 20240222 | 113400 | 25617651350 | 34450 | 34500 | 34550 | 34450 | 1096 |
| 470 | 20240222 | 113300 | 25579869500 | 34500 | 34550 | 34600 | 34450 | 1757 |
| 471 | 20240222 | 113200 | 25519158450 | 34600 | 34550 | 34600 | 34550 | 747 |
| 472 | 20240222 | 113100 | 25493321150 | 34550 | 34600 | 34600 | 34500 | 1269 |
| 473 | 20240222 | 113000 | 25449469400 | 34600 | 34550 | 34600 | 34500 | 950 |
| 474 | 20240222 | 112900 | 25416652550 | 34600 | 34450 | 34600 | 34450 | 1676 |
| 475 | 20240222 | 112800 | 25358755550 | 34500 | 34450 | 34500 | 34450 | 686 |
| 476 | 20240222 | 112700 | 25335113400 | 34450 | 34450 | 34550 | 34450 | 1053 |
| 477 | 20240222 | 112600 | 25298795750 | 34450 | 34500 | 34550 | 34450 | 1298 |
| 478 | 20240222 | 112500 | 25254017150 | 34550 | 34550 | 34600 | 34500 | 694 |
| 479 | 20240222 | 112400 | 25230045250 | 34550 | 34550 | 34600 | 34500 | 1852 |
| 480 | 20240222 | 112300 | 25166008950 | 34550 | 34600 | 34650 | 34550 | 1073 |
| 481 | 20240222 | 112200 | 25128869750 | 34650 | 34600 | 34650 | 34550 | 1022 |
| 482 | 20240222 | 112100 | 25093509350 | 34700 | 34750 | 34750 | 34650 | 1056 |
| 483 | 20240222 | 112000 | 25056880150 | 34700 | 34700 | 34800 | 34700 | 7715 |
| 484 | 20240222 | 111900 | 24788630700 | 34700 | 34650 | 34700 | 34550 | 2175 |
| 485 | 20240222 | 111800 | 24713205300 | 34650 | 34700 | 34750 | 34600 | 2803 |
| 486 | 20240222 | 111700 | 24616055950 | 34650 | 34600 | 34800 | 34550 | 7053 |
| 487 | 20240222 | 111600 | 24371214650 | 34600 | 34700 | 34700 | 34550 | 4279 |
| 488 | 20240222 | 111500 | 24222977650 | 34650 | 34550 | 34700 | 34500 | 14827 |
| 489 | 20240222 | 111400 | 23709360250 | 34550 | 34500 | 34550 | 34450 | 6775 |
| 490 | 20240222 | 111300 | 23475585850 | 34500 | 34400 | 34500 | 34400 | 10245 |
| 491 | 20240222 | 111200 | 23122769050 | 34400 | 34350 | 34400 | 34350 | 2371 |
| 492 | 20240222 | 111100 | 23041283000 | 34350 | 34250 | 34350 | 34200 | 2717 |
| 493 | 20240222 | 111000 | 22948082850 | 34250 | 34200 | 34250 | 34100 | 1910 |
| 494 | 20240222 | 110900 | 22882742800 | 34250 | 34250 | 34250 | 34100 | 2568 |
| 495 | 20240222 | 110800 | 22794967000 | 34250 | 34350 | 34350 | 34200 | 1967 |
| 496 | 20240222 | 110700 | 22727567200 | 34300 | 34300 | 34350 | 34300 | 1110 |
| 497 | 20240222 | 110600 | 22689446550 | 34350 | 34350 | 34400 | 34300 | 1950 |
| 498 | 20240222 | 110500 | 22622465200 | 34350 | 34250 | 34350 | 34250 | 803 |
| 499 | 20240222 | 110400 | 22594895750 | 34300 | 34300 | 34350 | 34250 | 2238 |
| 500 | 20240222 | 110300 | 22518154600 | 34300 | 34250 | 34300 | 34200 | 1040 |
| 501 | 20240222 | 110200 | 22482535700 | 34250 | 34300 | 34300 | 34200 | 1153 |
| 502 | 20240222 | 110100 | 22443046100 | 34300 | 34300 | 34300 | 34250 | 982 |
| 503 | 20240222 | 110000 | 22409372800 | 34250 | 34250 | 34300 | 34250 | 1749 |
| 504 | 20240222 | 105900 | 22349399850 | 34250 | 34250 | 34300 | 34200 | 474 |
| 505 | 20240222 | 105800 | 22333171800 | 34300 | 34300 | 34300 | 34200 | 831 |
| 506 | 20240222 | 105700 | 22304743600 | 34300 | 34300 | 34350 | 34200 | 656 |
| 507 | 20240222 | 105600 | 22282267900 | 34300 | 34350 | 34400 | 34250 | 2577 |
| 508 | 20240222 | 105500 | 22193869900 | 34350 | 34350 | 34400 | 34350 | 448 |
| 509 | 20240222 | 105400 | 22178477000 | 34350 | 34350 | 34400 | 34300 | 1289 |
| 510 | 20240222 | 105300 | 22134170500 | 34350 | 34350 | 34400 | 34300 | 1200 |
| 511 | 20240222 | 105200 | 22092979600 | 34350 | 34350 | 34350 | 34250 | 460 |
| 512 | 20240222 | 105100 | 22077191850 | 34350 | 34300 | 34350 | 34250 | 1955 |
| 513 | 20240222 | 105000 | 22010060100 | 34250 | 34250 | 34300 | 34200 | 913 |
| 514 | 20240222 | 104900 | 21978760100 | 34250 | 34300 | 34300 | 34200 | 929 |
| 515 | 20240222 | 104800 | 21946916100 | 34250 | 34300 | 34300 | 34250 | 534 |
| 516 | 20240222 | 104700 | 21928621950 | 34250 | 34250 | 34300 | 34200 | 494 |
| 517 | 20240222 | 104600 | 21911711900 | 34300 | 34200 | 34300 | 34200 | 867 |
| 518 | 20240222 | 104500 | 21882014450 | 34250 | 34300 | 34300 | 34200 | 1077 |
| 519 | 20240222 | 104400 | 21845121850 | 34300 | 34400 | 34400 | 34300 | 3363 |
| 520 | 20240222 | 104300 | 21729620300 | 34350 | 34400 | 34450 | 34350 | 1376 |
| 521 | 20240222 | 104200 | 21682288350 | 34400 | 34400 | 34400 | 34300 | 3693 |
| 522 | 20240222 | 104100 | 21555363200 | 34350 | 34300 | 34350 | 34250 | 1379 |
| 523 | 20240222 | 104000 | 21508043900 | 34200 | 34300 | 34350 | 34150 | 2875 |
| 524 | 20240222 | 103900 | 21409560700 | 34300 | 34350 | 34400 | 34300 | 1946 |
| 525 | 20240222 | 103800 | 21342725000 | 34350 | 34450 | 34500 | 34350 | 4664 |
| 526 | 20240222 | 103700 | 21182110150 | 34400 | 34400 | 34500 | 34350 | 4275 |
| 527 | 20240222 | 103600 | 21034959300 | 34400 | 34450 | 34500 | 34400 | 3023 |
| 528 | 20240222 | 103500 | 20930800600 | 34450 | 34350 | 34450 | 34350 | 5799 |
| 529 | 20240222 | 103400 | 20731284650 | 34400 | 34250 | 34500 | 34200 | 14484 |
| 530 | 20240222 | 103300 | 20233244000 | 34200 | 34150 | 34300 | 34150 | 9591 |
| 531 | 20240222 | 103200 | 19905131800 | 34100 | 34050 | 34200 | 34050 | 5408 |
| 532 | 20240222 | 103100 | 19720621150 | 34000 | 34050 | 34050 | 33950 | 2114 |
| 533 | 20240222 | 103000 | 19648696250 | 34000 | 33900 | 34100 | 33900 | 2912 |
| 534 | 20240222 | 102900 | 19549636600 | 33900 | 33900 | 33950 | 33900 | 393 |
| 535 | 20240222 | 102800 | 19536299750 | 33900 | 33900 | 34000 | 33900 | 1734 |
| 536 | 20240222 | 102700 | 19477389900 | 33900 | 33850 | 33950 | 33850 | 244 |
| 537 | 20240222 | 102600 | 19469122850 | 33850 | 33900 | 33900 | 33800 | 1959 |
| 538 | 20240222 | 102500 | 19402740100 | 33900 | 34000 | 34000 | 33900 | 2535 |
| 539 | 20240222 | 102400 | 19316644100 | 34000 | 34000 | 34050 | 33950 | 660 |
| 540 | 20240222 | 102300 | 19294201750 | 33950 | 33950 | 34050 | 33950 | 903 |
| 541 | 20240222 | 102200 | 19263503900 | 33950 | 34000 | 34050 | 33950 | 1029 |
| 542 | 20240222 | 102100 | 19228523750 | 34000 | 33950 | 34050 | 33950 | 3586 |
| 543 | 20240222 | 102000 | 19106613700 | 33950 | 33800 | 33950 | 33750 | 6388 |
| 544 | 20240222 | 101900 | 18890052200 | 33750 | 33750 | 33800 | 33700 | 897 |
| 545 | 20240222 | 101800 | 18859780150 | 33750 | 33700 | 33800 | 33700 | 938 |
| 546 | 20240222 | 101700 | 18828135950 | 33700 | 33700 | 33750 | 33700 | 526 |
| 547 | 20240222 | 101600 | 18810405050 | 33700 | 33750 | 33800 | 33650 | 1180 |
| 548 | 20240222 | 101500 | 18770600650 | 33800 | 33750 | 33800 | 33750 | 1300 |
| 549 | 20240222 | 101400 | 18726665300 | 33800 | 33650 | 33800 | 33650 | 5186 |
| 550 | 20240222 | 101300 | 18551556050 | 33650 | 33650 | 33700 | 33650 | 816 |
| 551 | 20240222 | 101200 | 18524095700 | 33650 | 33700 | 33750 | 33650 | 833 |
| 552 | 20240222 | 101100 | 18496026550 | 33700 | 33600 | 33700 | 33550 | 1998 |
| 553 | 20240222 | 101000 | 18428757800 | 33550 | 33450 | 33650 | 33450 | 1092 |
| 554 | 20240222 | 100900 | 18392145550 | 33450 | 33500 | 33500 | 33400 | 732 |
| 555 | 20240222 | 100800 | 18367664000 | 33450 | 33550 | 33550 | 33400 | 3891 |
| 556 | 20240222 | 100700 | 18237340550 | 33550 | 33700 | 33700 | 33550 | 1306 |
| 557 | 20240222 | 100600 | 18193434000 | 33650 | 33650 | 33700 | 33600 | 603 |
| 558 | 20240222 | 100500 | 18173159950 | 33700 | 33700 | 33750 | 33600 | 2747 |
| 559 | 20240222 | 100400 | 18080611350 | 33750 | 33700 | 33750 | 33650 | 1262 |
| 560 | 20240222 | 100300 | 18038071550 | 33700 | 33700 | 33750 | 33650 | 808 |
| 561 | 20240222 | 100200 | 18010822700 | 33700 | 33650 | 33750 | 33650 | 455 |
| 562 | 20240222 | 100100 | 17995489900 | 33700 | 33750 | 33750 | 33650 | 1942 |
| 563 | 20240222 | 100000 | 17930010200 | 33750 | 33650 | 33750 | 33600 | 1601 |
| 564 | 20240222 | 095900 | 17876115850 | 33700 | 33700 | 33700 | 33550 | 2372 |
| 565 | 20240222 | 095800 | 17796327650 | 33700 | 33700 | 33750 | 33600 | 2239 |
| 566 | 20240222 | 095700 | 17720947150 | 33650 | 33550 | 33750 | 33500 | 1556 |
| 567 | 20240222 | 095600 | 17668569250 | 33550 | 33600 | 33650 | 33500 | 2522 |
| 568 | 20240222 | 095500 | 17583946350 | 33550 | 33550 | 33650 | 33550 | 3310 |
| 569 | 20240222 | 095400 | 17472741600 | 33600 | 33500 | 33600 | 33500 | 1975 |
| 570 | 20240222 | 095300 | 17406528950 | 33500 | 33450 | 33500 | 33450 | 1127 |
| 571 | 20240222 | 095200 | 17368778200 | 33450 | 33400 | 33450 | 33350 | 606 |
| 572 | 20240222 | 095100 | 17348521700 | 33350 | 33400 | 33450 | 33350 | 1086 |
| 573 | 20240222 | 095000 | 17312261450 | 33400 | 33300 | 33400 | 33250 | 659 |
| 574 | 20240222 | 094900 | 17290309400 | 33400 | 33300 | 33400 | 33250 | 2156 |
| 575 | 20240222 | 094800 | 17218477050 | 33350 | 33350 | 33350 | 33250 | 6636 |
| 576 | 20240222 | 094700 | 16997515950 | 33350 | 33550 | 33600 | 33350 | 7564 |
| 577 | 20240222 | 094600 | 16744461450 | 33550 | 33550 | 33650 | 33500 | 1750 |
| 578 | 20240222 | 094500 | 16685741650 | 33550 | 33650 | 33650 | 33550 | 1442 |
| 579 | 20240222 | 094400 | 16637294300 | 33650 | 33650 | 33650 | 33600 | 686 |
| 580 | 20240222 | 094300 | 16614224950 | 33600 | 33550 | 33650 | 33500 | 6557 |
| 581 | 20240222 | 094200 | 16394438600 | 33550 | 33600 | 33650 | 33450 | 7483 |
| 582 | 20240222 | 094100 | 16143355400 | 33650 | 33800 | 33850 | 33600 | 5065 |
| 583 | 20240222 | 094000 | 15972621550 | 33750 | 33700 | 33800 | 33650 | 2927 |
| 584 | 20240222 | 093900 | 15873884900 | 33700 | 33750 | 33800 | 33650 | 1621 |
| 585 | 20240222 | 093800 | 15819254450 | 33800 | 33750 | 33800 | 33700 | 2918 |
| 586 | 20240222 | 093700 | 15720835250 | 33750 | 33850 | 33850 | 33750 | 4669 |
| 587 | 20240222 | 093600 | 15563045900 | 33850 | 33850 | 34100 | 33850 | 1421 |
| 588 | 20240222 | 093500 | 15514851100 | 33850 | 33950 | 34000 | 33850 | 3444 |
| 589 | 20240222 | 093400 | 15398149600 | 34050 | 34000 | 34050 | 33850 | 2398 |
| 590 | 20240222 | 093300 | 15316822800 | 34000 | 33950 | 34050 | 33850 | 3320 |
| 591 | 20240222 | 093200 | 15204112950 | 34000 | 34050 | 34150 | 33950 | 3021 |
| 592 | 20240222 | 093100 | 15101205150 | 34100 | 34300 | 34300 | 33900 | 22594 |
| 593 | 20240222 | 093000 | 14331658600 | 34300 | 34450 | 34500 | 34250 | 6129 |
| 594 | 20240222 | 092900 | 14120639150 | 34450 | 34500 | 34500 | 34400 | 2234 |
| 595 | 20240222 | 092800 | 14043663550 | 34500 | 34550 | 34550 | 34450 | 4434 |
| 596 | 20240222 | 092700 | 13890762650 | 34500 | 34400 | 34550 | 34300 | 12451 |
| 597 | 20240222 | 092600 | 13462014850 | 34350 | 34400 | 34450 | 34350 | 1716 |
| 598 | 20240222 | 092500 | 13402950300 | 34350 | 34400 | 34500 | 34300 | 8679 |
| 599 | 20240222 | 092400 | 13104298250 | 34350 | 34400 | 34400 | 34250 | 3611 |
| 600 | 20240222 | 092300 | 12980341000 | 34350 | 34600 | 34600 | 34300 | 4209 |
| 601 | 20240222 | 092200 | 12835588350 | 34550 | 34650 | 34650 | 34450 | 2902 |
| 602 | 20240222 | 092100 | 12735251250 | 34600 | 34550 | 34700 | 34500 | 7489 |
| 603 | 20240222 | 092000 | 12475917350 | 34550 | 34400 | 34600 | 34350 | 3699 |
| 604 | 20240222 | 091900 | 12348360850 | 34400 | 34500 | 34550 | 34350 | 2895 |
| 605 | 20240222 | 091800 | 12248756600 | 34500 | 34500 | 34550 | 34350 | 5403 |
| 606 | 20240222 | 091700 | 12062727300 | 34450 | 34500 | 34550 | 34150 | 31805 |
| 607 | 20240222 | 091600 | 10972215150 | 34500 | 34750 | 34850 | 34450 | 8711 |
| 608 | 20240222 | 091500 | 10670436800 | 34800 | 34750 | 34800 | 34600 | 5843 |
| 609 | 20240222 | 091400 | 10467456850 | 34650 | 35000 | 35350 | 34600 | 31531 |
| 610 | 20240222 | 091300 | 9363517650 | 35000 | 34650 | 35000 | 34450 | 52204 |
| 611 | 20240222 | 091200 | 7546358500 | 34600 | 34350 | 34700 | 34300 | 15962 |
| 612 | 20240222 | 091100 | 6994219450 | 34300 | 34500 | 34600 | 34300 | 7958 |
| 613 | 20240222 | 091000 | 6720072550 | 34450 | 34500 | 34500 | 34400 | 5208 |
| 614 | 20240222 | 090900 | 6540655150 | 34450 | 34650 | 34650 | 34450 | 5705 |
| 615 | 20240222 | 090800 | 6343744950 | 34650 | 34700 | 34700 | 34500 | 7739 |
| 616 | 20240222 | 090700 | 6075804100 | 34700 | 34700 | 34750 | 34550 | 11095 |
| 617 | 20240222 | 090600 | 5691519000 | 34700 | 34400 | 34750 | 34350 | 31922 |
| 618 | 20240222 | 090500 | 4587233300 | 34400 | 34250 | 34400 | 34100 | 13722 |
| 619 | 20240222 | 090400 | 4117299550 | 34250 | 34350 | 34450 | 34200 | 8384 |
| 620 | 20240222 | 090300 | 3829539850 | 34300 | 34350 | 34600 | 34300 | 14552 |
| 621 | 20240222 | 090200 | 3328224700 | 34350 | 34550 | 34550 | 34250 | 13007 |
| 622 | 20240222 | 090100 | 2879837100 | 34500 | 34500 | 34600 | 34150 | 14437 |
| 623 | 20240222 | 090000 | 2383444050 | 34500 | 34400 | 34700 | 34100 | 69230 |