32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 185100 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 5739 |
| 3 | 20240222 | 185000 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 4 | 20240222 | 184900 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 5 | 20240222 | 184800 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 6 | 20240222 | 184700 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 7 | 20240222 | 184600 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 8 | 20240222 | 184500 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 9 | 20240222 | 184400 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 10 | 20240222 | 184300 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 11 | 20240222 | 184200 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 12 | 20240222 | 184100 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 13 | 20240222 | 184000 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 14 | 20240222 | 183900 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 15 | 20240222 | 183800 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 16 | 20240222 | 183700 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 17 | 20240222 | 183600 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 18 | 20240222 | 183500 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 19 | 20240222 | 183400 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 20 | 20240222 | 183300 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 21 | 20240222 | 183200 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 22 | 20240222 | 183100 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 23 | 20240222 | 183000 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 24 | 20240222 | 182900 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 25 | 20240222 | 182800 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 26 | 20240222 | 182700 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 27 | 20240222 | 182600 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 28 | 20240222 | 182500 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 29 | 20240222 | 182400 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 30 | 20240222 | 182300 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 31 | 20240222 | 182200 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 32 | 20240222 | 182100 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 5739 |
| 33 | 20240222 | 182000 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 34 | 20240222 | 181900 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 35 | 20240222 | 181800 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 36 | 20240222 | 181700 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 37 | 20240222 | 181600 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 38 | 20240222 | 181500 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 39 | 20240222 | 181400 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 40 | 20240222 | 181300 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 41 | 20240222 | 181200 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 42 | 20240222 | 181100 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 43 | 20240222 | 181000 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 44 | 20240222 | 180900 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 45 | 20240222 | 180800 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 46 | 20240222 | 180700 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 47 | 20240222 | 180600 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 48 | 20240222 | 180500 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 49 | 20240222 | 180400 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 50 | 20240222 | 180300 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 51 | 20240222 | 180200 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 52 | 20240222 | 180100 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 53 | 20240222 | 180000 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 54 | 20240222 | 175900 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 55 | 20240222 | 175800 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 56 | 20240222 | 175700 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 57 | 20240222 | 175600 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 58 | 20240222 | 175500 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 59 | 20240222 | 175400 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 60 | 20240222 | 175300 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 61 | 20240222 | 175200 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 62 | 20240222 | 175100 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 5739 |
| 63 | 20240222 | 175000 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 64 | 20240222 | 174900 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 65 | 20240222 | 174800 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 66 | 20240222 | 174700 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 67 | 20240222 | 174600 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 68 | 20240222 | 174500 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 69 | 20240222 | 174400 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 70 | 20240222 | 174300 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 71 | 20240222 | 174200 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 72 | 20240222 | 174100 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 73 | 20240222 | 174000 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 74 | 20240222 | 173900 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 75 | 20240222 | 173800 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 76 | 20240222 | 173700 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 77 | 20240222 | 173600 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 78 | 20240222 | 173500 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 79 | 20240222 | 173400 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 80 | 20240222 | 173300 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 81 | 20240222 | 173200 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 82 | 20240222 | 173100 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 83 | 20240222 | 173000 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 84 | 20240222 | 172900 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 85 | 20240222 | 172800 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 86 | 20240222 | 172700 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 87 | 20240222 | 172600 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 88 | 20240222 | 172500 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 89 | 20240222 | 172400 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 90 | 20240222 | 172300 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 91 | 20240222 | 172200 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 92 | 20240222 | 172100 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 5739 |
| 93 | 20240222 | 172000 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 94 | 20240222 | 171900 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 95 | 20240222 | 171800 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 96 | 20240222 | 171700 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 97 | 20240222 | 171600 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 98 | 20240222 | 171500 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 99 | 20240222 | 171400 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 100 | 20240222 | 171300 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 101 | 20240222 | 171200 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 102 | 20240222 | 171100 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 103 | 20240222 | 171000 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 104 | 20240222 | 170900 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 105 | 20240222 | 170800 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 106 | 20240222 | 170700 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 107 | 20240222 | 170600 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 108 | 20240222 | 170500 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 109 | 20240222 | 170400 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 110 | 20240222 | 170300 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 111 | 20240222 | 170200 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 112 | 20240222 | 170100 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 113 | 20240222 | 170000 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 114 | 20240222 | 165900 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 115 | 20240222 | 165800 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 116 | 20240222 | 165700 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 117 | 20240222 | 165600 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 118 | 20240222 | 165500 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 119 | 20240222 | 165400 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 120 | 20240222 | 165300 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 121 | 20240222 | 165200 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 122 | 20240222 | 165100 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 5739 |
| 123 | 20240222 | 165000 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 124 | 20240222 | 164900 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 125 | 20240222 | 164800 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 126 | 20240222 | 164700 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 127 | 20240222 | 164600 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 128 | 20240222 | 164500 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 129 | 20240222 | 164400 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 130 | 20240222 | 164300 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 131 | 20240222 | 164200 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 132 | 20240222 | 164100 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 133 | 20240222 | 164000 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 134 | 20240222 | 163900 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 135 | 20240222 | 163800 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 136 | 20240222 | 163700 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 137 | 20240222 | 163600 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 138 | 20240222 | 163500 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 139 | 20240222 | 163400 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 140 | 20240222 | 163300 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 141 | 20240222 | 163200 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 142 | 20240222 | 163100 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 143 | 20240222 | 163000 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 144 | 20240222 | 162900 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 145 | 20240222 | 162800 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 146 | 20240222 | 162700 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 147 | 20240222 | 162600 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 148 | 20240222 | 162500 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 149 | 20240222 | 162400 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 150 | 20240222 | 162300 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 151 | 20240222 | 162200 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 152 | 20240222 | 162100 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 5739 |
| 153 | 20240222 | 162000 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 154 | 20240222 | 161900 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 155 | 20240222 | 161800 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 156 | 20240222 | 161700 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 157 | 20240222 | 161600 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 158 | 20240222 | 161500 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 159 | 20240222 | 161400 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 160 | 20240222 | 161300 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 161 | 20240222 | 161200 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 162 | 20240222 | 161100 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 163 | 20240222 | 161000 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 164 | 20240222 | 160900 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 165 | 20240222 | 160800 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 166 | 20240222 | 160700 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 167 | 20240222 | 160600 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 168 | 20240222 | 160500 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 169 | 20240222 | 160400 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 170 | 20240222 | 160300 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 171 | 20240222 | 160200 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 172 | 20240222 | 160100 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 173 | 20240222 | 160000 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 174 | 20240222 | 155900 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 175 | 20240222 | 155800 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 176 | 20240222 | 155700 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 177 | 20240222 | 155600 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 178 | 20240222 | 155500 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 179 | 20240222 | 155400 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 180 | 20240222 | 155300 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 181 | 20240222 | 155200 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 182 | 20240222 | 155100 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 5739 |
| 183 | 20240222 | 155000 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 184 | 20240222 | 154900 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 185 | 20240222 | 154800 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 186 | 20240222 | 154700 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 187 | 20240222 | 154600 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 188 | 20240222 | 154500 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 189 | 20240222 | 154400 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 190 | 20240222 | 154300 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 191 | 20240222 | 154200 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 192 | 20240222 | 154100 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 193 | 20240222 | 154000 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 194 | 20240222 | 153900 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 195 | 20240222 | 153800 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 196 | 20240222 | 153700 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 197 | 20240222 | 153600 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 198 | 20240222 | 153500 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 199 | 20240222 | 153400 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 200 | 20240222 | 153300 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 201 | 20240222 | 153200 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 202 | 20240222 | 153100 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 203 | 20240222 | 153000 | 13081714400 | 41300 | 41300 | 41300 | 41300 | 5739 |
| 204 | 20240222 | 152900 | 12844693700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 205 | 20240222 | 152800 | 12844693700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 206 | 20240222 | 152700 | 12844693700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 207 | 20240222 | 152600 | 12844693700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 208 | 20240222 | 152500 | 12844693700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 209 | 20240222 | 152400 | 12844693700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 210 | 20240222 | 152300 | 12844693700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 211 | 20240222 | 152200 | 12844693700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 212 | 20240222 | 152100 | 12844693700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 213 | 20240222 | 152000 | 12844693700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 214 | 20240222 | 151900 | 12844693700 | 41450 | 41400 | 41450 | 41400 | 377 |
| 215 | 20240222 | 151800 | 12829084600 | 41400 | 41400 | 41450 | 41400 | 888 |
| 216 | 20240222 | 151700 | 12792319250 | 41400 | 41400 | 41400 | 41350 | 426 |
| 217 | 20240222 | 151600 | 12774697400 | 41400 | 41350 | 41400 | 41300 | 806 |
| 218 | 20240222 | 151500 | 12741349900 | 41350 | 41350 | 41350 | 41300 | 419 |
| 219 | 20240222 | 151400 | 12724028100 | 41400 | 41350 | 41400 | 41350 | 1286 |
| 220 | 20240222 | 151300 | 12670843900 | 41400 | 41300 | 41400 | 41300 | 711 |
| 221 | 20240222 | 151200 | 12641420050 | 41400 | 41350 | 41400 | 41300 | 454 |
| 222 | 20240222 | 151100 | 12622652450 | 41300 | 41350 | 41400 | 41300 | 600 |
| 223 | 20240222 | 151000 | 12597842950 | 41350 | 41350 | 41400 | 41350 | 202 |
| 224 | 20240222 | 150900 | 12589487500 | 41400 | 41300 | 41400 | 41300 | 790 |
| 225 | 20240222 | 150800 | 12556808900 | 41300 | 41300 | 41350 | 41250 | 432 |
| 226 | 20240222 | 150700 | 12538967050 | 41300 | 41300 | 41350 | 41300 | 147 |
| 227 | 20240222 | 150600 | 12532895650 | 41300 | 41300 | 41350 | 41300 | 264 |
| 228 | 20240222 | 150500 | 12521991900 | 41350 | 41350 | 41350 | 41300 | 536 |
| 229 | 20240222 | 150400 | 12499834600 | 41300 | 41300 | 41350 | 41300 | 230 |
| 230 | 20240222 | 150300 | 12490327900 | 41300 | 41350 | 41350 | 41300 | 478 |
| 231 | 20240222 | 150200 | 12470567750 | 41400 | 41300 | 41400 | 41300 | 607 |
| 232 | 20240222 | 150100 | 12445474350 | 41350 | 41300 | 41350 | 41300 | 281 |
| 233 | 20240222 | 150000 | 12433868700 | 41300 | 41300 | 41350 | 41300 | 228 |
| 234 | 20240222 | 145900 | 12424451850 | 41300 | 41350 | 41350 | 41300 | 215 |
| 235 | 20240222 | 145800 | 12415571200 | 41300 | 41350 | 41350 | 41300 | 165 |
| 236 | 20240222 | 145700 | 12408755500 | 41350 | 41300 | 41400 | 41300 | 285 |
| 237 | 20240222 | 145600 | 12396976100 | 41300 | 41350 | 41400 | 41300 | 176 |
| 238 | 20240222 | 145500 | 12389702850 | 41300 | 41350 | 41450 | 41300 | 984 |
| 239 | 20240222 | 145400 | 12349040500 | 41400 | 41350 | 41400 | 41350 | 977 |
| 240 | 20240222 | 145300 | 12308610750 | 41350 | 41350 | 41400 | 41350 | 136 |
| 241 | 20240222 | 145200 | 12302986700 | 41400 | 41300 | 41400 | 41300 | 239 |
| 242 | 20240222 | 145100 | 12293109800 | 41300 | 41350 | 41350 | 41300 | 174 |
| 243 | 20240222 | 145000 | 12285916800 | 41300 | 41350 | 41400 | 41300 | 477 |
| 244 | 20240222 | 144900 | 12266198700 | 41300 | 41350 | 41350 | 41300 | 1084 |
| 245 | 20240222 | 144800 | 12221383400 | 41350 | 41350 | 41400 | 41350 | 187 |
| 246 | 20240222 | 144700 | 12213649700 | 41350 | 41300 | 41350 | 41300 | 392 |
| 247 | 20240222 | 144600 | 12197443750 | 41350 | 41300 | 41350 | 41300 | 287 |
| 248 | 20240222 | 144500 | 12185582350 | 41300 | 41300 | 41350 | 41300 | 275 |
| 249 | 20240222 | 144400 | 12174221600 | 41300 | 41300 | 41350 | 41250 | 624 |
| 250 | 20240222 | 144300 | 12148449650 | 41300 | 41300 | 41300 | 41250 | 324 |
| 251 | 20240222 | 144200 | 12135076950 | 41250 | 41300 | 41350 | 41250 | 142 |
| 252 | 20240222 | 144100 | 12129214950 | 41300 | 41250 | 41350 | 41250 | 286 |
| 253 | 20240222 | 144000 | 12117411450 | 41250 | 41250 | 41300 | 41250 | 215 |
| 254 | 20240222 | 143900 | 12108535700 | 41250 | 41200 | 41250 | 41150 | 543 |
| 255 | 20240222 | 143800 | 12086156150 | 41150 | 41200 | 41200 | 41150 | 211 |
| 256 | 20240222 | 143700 | 12077473100 | 41150 | 41200 | 41300 | 41150 | 461 |
| 257 | 20240222 | 143600 | 12058470300 | 41200 | 41250 | 41300 | 41200 | 281 |
| 258 | 20240222 | 143500 | 12046883850 | 41250 | 41250 | 41300 | 41200 | 849 |
| 259 | 20240222 | 143400 | 12011836150 | 41200 | 41200 | 41200 | 41200 | 213 |
| 260 | 20240222 | 143300 | 12003060550 | 41200 | 41250 | 41250 | 41200 | 196 |
| 261 | 20240222 | 143200 | 11994984750 | 41200 | 41250 | 41250 | 41200 | 120 |
| 262 | 20240222 | 143100 | 11990040700 | 41250 | 41250 | 41250 | 41200 | 218 |
| 263 | 20240222 | 143000 | 11981058800 | 41250 | 41200 | 41250 | 41200 | 108 |
| 264 | 20240222 | 142900 | 11976609100 | 41200 | 41200 | 41250 | 41200 | 326 |
| 265 | 20240222 | 142800 | 11963176700 | 41200 | 41150 | 41200 | 41100 | 160 |
| 266 | 20240222 | 142700 | 11956597450 | 41200 | 41150 | 41250 | 41150 | 89 |
| 267 | 20240222 | 142600 | 11952930700 | 41150 | 41100 | 41150 | 41100 | 559 |
| 268 | 20240222 | 142500 | 11929949400 | 41150 | 41250 | 41250 | 41100 | 366 |
| 269 | 20240222 | 142400 | 11914870050 | 41250 | 41200 | 41300 | 41200 | 241 |
| 270 | 20240222 | 142300 | 11904931550 | 41300 | 41250 | 41300 | 41250 | 63 |
| 271 | 20240222 | 142200 | 11902332650 | 41200 | 41250 | 41250 | 41200 | 383 |
| 272 | 20240222 | 142100 | 11886547450 | 41200 | 41150 | 41250 | 41100 | 649 |
| 273 | 20240222 | 142000 | 11859833100 | 41050 | 41100 | 41200 | 41050 | 1862 |
| 274 | 20240222 | 141900 | 11783348950 | 41150 | 41100 | 41150 | 41100 | 232 |
| 275 | 20240222 | 141800 | 11773809200 | 41150 | 41050 | 41150 | 41050 | 794 |
| 276 | 20240222 | 141700 | 11741177200 | 41050 | 41050 | 41100 | 41050 | 995 |
| 277 | 20240222 | 141600 | 11700330850 | 41050 | 41050 | 41100 | 41000 | 5302 |
| 278 | 20240222 | 141500 | 11482688550 | 41050 | 41050 | 41100 | 41050 | 576 |
| 279 | 20240222 | 141400 | 11459041050 | 41050 | 41050 | 41050 | 41000 | 2080 |
| 280 | 20240222 | 141300 | 11373688950 | 41000 | 41050 | 41100 | 41000 | 3081 |
| 281 | 20240222 | 141200 | 11247219700 | 41050 | 41100 | 41100 | 41000 | 2801 |
| 282 | 20240222 | 141100 | 11132235700 | 41100 | 41200 | 41200 | 41050 | 2481 |
| 283 | 20240222 | 141000 | 11030251450 | 41150 | 41100 | 41200 | 41050 | 4637 |
| 284 | 20240222 | 140900 | 10839691300 | 41100 | 41150 | 41200 | 41100 | 751 |
| 285 | 20240222 | 140800 | 10808791900 | 41150 | 41150 | 41150 | 41100 | 2141 |
| 286 | 20240222 | 140700 | 10720697600 | 41200 | 41150 | 41200 | 41150 | 301 |
| 287 | 20240222 | 140600 | 10708310200 | 41200 | 41200 | 41200 | 41150 | 228 |
| 288 | 20240222 | 140500 | 10698925850 | 41250 | 41250 | 41250 | 41150 | 1258 |
| 289 | 20240222 | 140400 | 10647101500 | 41200 | 41200 | 41250 | 41200 | 1031 |
| 290 | 20240222 | 140300 | 10604623850 | 41250 | 41250 | 41250 | 41200 | 556 |
| 291 | 20240222 | 140200 | 10581707050 | 41250 | 41250 | 41250 | 41200 | 273 |
| 292 | 20240222 | 140100 | 10570450750 | 41250 | 41250 | 41250 | 41200 | 167 |
| 293 | 20240222 | 140000 | 10563570100 | 41250 | 41300 | 41300 | 41200 | 417 |
| 294 | 20240222 | 135900 | 10546369750 | 41250 | 41250 | 41300 | 41250 | 185 |
| 295 | 20240222 | 135800 | 10538737800 | 41250 | 41200 | 41300 | 41200 | 514 |
| 296 | 20240222 | 135700 | 10517534000 | 41250 | 41250 | 41300 | 41250 | 240 |
| 297 | 20240222 | 135600 | 10507633850 | 41250 | 41250 | 41250 | 41200 | 646 |
| 298 | 20240222 | 135500 | 10480988900 | 41250 | 41200 | 41300 | 41200 | 214 |
| 299 | 20240222 | 135400 | 10472166400 | 41250 | 41300 | 41300 | 41250 | 448 |
| 300 | 20240222 | 135300 | 10453681550 | 41250 | 41300 | 41300 | 41250 | 33 |
| 301 | 20240222 | 135200 | 10452319150 | 41250 | 41250 | 41300 | 41250 | 517 |
| 302 | 20240222 | 135100 | 10430990000 | 41200 | 41250 | 41300 | 41200 | 432 |
| 303 | 20240222 | 135000 | 10413169800 | 41250 | 41250 | 41300 | 41250 | 114 |
| 304 | 20240222 | 134900 | 10408467150 | 41250 | 41250 | 41250 | 41200 | 1359 |
| 305 | 20240222 | 134800 | 10352425900 | 41200 | 41200 | 41250 | 41200 | 200 |
| 306 | 20240222 | 134700 | 10344185350 | 41200 | 41200 | 41200 | 41150 | 1409 |
| 307 | 20240222 | 134600 | 10286149250 | 41150 | 41200 | 41200 | 41150 | 129 |
| 308 | 20240222 | 134500 | 10280834950 | 41200 | 41150 | 41200 | 41150 | 297 |
| 309 | 20240222 | 134400 | 10268610000 | 41300 | 41300 | 41350 | 41100 | 5973 |
| 310 | 20240222 | 134300 | 10022772850 | 41300 | 41300 | 41350 | 41300 | 44 |
| 311 | 20240222 | 134200 | 10020955600 | 41300 | 41300 | 41350 | 41250 | 536 |
| 312 | 20240222 | 134100 | 9998839950 | 41300 | 41300 | 41300 | 41250 | 249 |
| 313 | 20240222 | 134000 | 9988563350 | 41250 | 41250 | 41300 | 41250 | 613 |
| 314 | 20240222 | 133900 | 9963276950 | 41250 | 41250 | 41300 | 41250 | 715 |
| 315 | 20240222 | 133800 | 9933781850 | 41250 | 41300 | 41300 | 41250 | 315 |
| 316 | 20240222 | 133700 | 9920786850 | 41300 | 41350 | 41350 | 41250 | 330 |
| 317 | 20240222 | 133600 | 9907162450 | 41350 | 41300 | 41350 | 41300 | 114 |
| 318 | 20240222 | 133500 | 9902451750 | 41300 | 41300 | 41300 | 41300 | 175 |
| 319 | 20240222 | 133400 | 9895224250 | 41400 | 41350 | 41400 | 41300 | 379 |
| 320 | 20240222 | 133300 | 9879559600 | 41350 | 41300 | 41350 | 41300 | 272 |
| 321 | 20240222 | 133200 | 9868322950 | 41300 | 41350 | 41350 | 41300 | 420 |
| 322 | 20240222 | 133100 | 9850976600 | 41350 | 41350 | 41350 | 41300 | 897 |
| 323 | 20240222 | 133000 | 9813893650 | 41350 | 41400 | 41400 | 41350 | 194 |
| 324 | 20240222 | 132900 | 9805871250 | 41350 | 41350 | 41350 | 41350 | 65 |
| 325 | 20240222 | 132800 | 9803183500 | 41350 | 41400 | 41400 | 41350 | 247 |
| 326 | 20240222 | 132700 | 9792966200 | 41400 | 41400 | 41400 | 41350 | 471 |
| 327 | 20240222 | 132600 | 9773472250 | 41350 | 41350 | 41400 | 41350 | 138 |
| 328 | 20240222 | 132500 | 9767765750 | 41350 | 41400 | 41450 | 41350 | 145 |
| 329 | 20240222 | 132400 | 9761767100 | 41400 | 41450 | 41450 | 41400 | 621 |
| 330 | 20240222 | 132300 | 9736054250 | 41450 | 41350 | 41450 | 41350 | 243 |
| 331 | 20240222 | 132200 | 9725999050 | 41400 | 41450 | 41450 | 41400 | 1425 |
| 332 | 20240222 | 132100 | 9667001800 | 41450 | 41450 | 41450 | 41400 | 160 |
| 333 | 20240222 | 132000 | 9660376550 | 41400 | 41450 | 41450 | 41400 | 105 |
| 334 | 20240222 | 131900 | 9656027450 | 41450 | 41450 | 41450 | 41450 | 51 |
| 335 | 20240222 | 131800 | 9653913500 | 41450 | 41450 | 41500 | 41450 | 1173 |
| 336 | 20240222 | 131700 | 9605292450 | 41500 | 41500 | 41550 | 41450 | 152 |
| 337 | 20240222 | 131600 | 9598984650 | 41500 | 41500 | 41550 | 41500 | 466 |
| 338 | 20240222 | 131500 | 9579644700 | 41500 | 41500 | 41550 | 41500 | 306 |
| 339 | 20240222 | 131400 | 9566945100 | 41450 | 41450 | 41500 | 41450 | 328 |
| 340 | 20240222 | 131300 | 9553338350 | 41450 | 41450 | 41500 | 41450 | 105 |
| 341 | 20240222 | 131200 | 9548986050 | 41450 | 41450 | 41500 | 41450 | 188 |
| 342 | 20240222 | 131100 | 9541188700 | 41450 | 41450 | 41450 | 41400 | 66 |
| 343 | 20240222 | 131000 | 9538454000 | 41400 | 41450 | 41500 | 41400 | 572 |
| 344 | 20240222 | 130900 | 9514751300 | 41450 | 41450 | 41450 | 41450 | 3 |
| 345 | 20240222 | 130800 | 9514626950 | 41450 | 41400 | 41450 | 41400 | 153 |
| 346 | 20240222 | 130700 | 9508285600 | 41400 | 41400 | 41400 | 41400 | 8 |
| 347 | 20240222 | 130600 | 9507954400 | 41350 | 41400 | 41400 | 41350 | 299 |
| 348 | 20240222 | 130500 | 9495586050 | 41400 | 41400 | 41400 | 41350 | 182 |
| 349 | 20240222 | 130400 | 9488054100 | 41350 | 41350 | 41400 | 41300 | 882 |
| 350 | 20240222 | 130300 | 9451587250 | 41400 | 41350 | 41400 | 41350 | 376 |
| 351 | 20240222 | 130200 | 9436030100 | 41350 | 41350 | 41400 | 41350 | 298 |
| 352 | 20240222 | 130100 | 9423704200 | 41350 | 41350 | 41350 | 41350 | 448 |
| 353 | 20240222 | 130000 | 9405179400 | 41400 | 41350 | 41400 | 41350 | 67 |
| 354 | 20240222 | 125900 | 9402405800 | 41400 | 41350 | 41400 | 41350 | 143 |
| 355 | 20240222 | 125800 | 9396489000 | 41400 | 41350 | 41400 | 41350 | 164 |
| 356 | 20240222 | 125700 | 9389707550 | 41350 | 41400 | 41400 | 41300 | 237 |
| 357 | 20240222 | 125600 | 9379905950 | 41400 | 41350 | 41400 | 41300 | 299 |
| 358 | 20240222 | 125500 | 9367538400 | 41350 | 41300 | 41350 | 41300 | 106 |
| 359 | 20240222 | 125400 | 9363158750 | 41350 | 41300 | 41400 | 41300 | 225 |
| 360 | 20240222 | 125300 | 9353865050 | 41400 | 41400 | 41400 | 41300 | 652 |
| 361 | 20240222 | 125200 | 9326900950 | 41400 | 41400 | 41450 | 41350 | 486 |
| 362 | 20240222 | 125100 | 9306792150 | 41400 | 41400 | 41450 | 41400 | 125 |
| 363 | 20240222 | 125000 | 9301616350 | 41400 | 41400 | 41400 | 41400 | 82 |
| 364 | 20240222 | 124900 | 9298221550 | 41400 | 41400 | 41450 | 41400 | 839 |
| 365 | 20240222 | 124800 | 9263485500 | 41450 | 41450 | 41450 | 41400 | 214 |
| 366 | 20240222 | 124700 | 9254622300 | 41450 | 41450 | 41450 | 41450 | 79 |
| 367 | 20240222 | 124600 | 9251347750 | 41450 | 41450 | 41450 | 41450 | 41 |
| 368 | 20240222 | 124500 | 9249648300 | 41450 | 41450 | 41500 | 41300 | 1375 |
| 369 | 20240222 | 124400 | 9192751450 | 41450 | 41450 | 41450 | 41450 | 98 |
| 370 | 20240222 | 124300 | 9188689350 | 41400 | 41500 | 41500 | 41400 | 573 |
| 371 | 20240222 | 124200 | 9164948800 | 41450 | 41500 | 41650 | 41450 | 140 |
| 372 | 20240222 | 124100 | 9159131750 | 41500 | 41500 | 41550 | 41450 | 722 |
| 373 | 20240222 | 124000 | 9129168300 | 41500 | 41500 | 41600 | 41500 | 243 |
| 374 | 20240222 | 123900 | 9119081000 | 41450 | 41450 | 41450 | 41400 | 114 |
| 375 | 20240222 | 123800 | 9114356650 | 41550 | 41350 | 41550 | 41300 | 90 |
| 376 | 20240222 | 123700 | 9110626500 | 41350 | 41400 | 41450 | 41350 | 349 |
| 377 | 20240222 | 123600 | 9096170750 | 41300 | 41300 | 41300 | 41300 | 270 |
| 378 | 20240222 | 123500 | 9085019750 | 41250 | 41500 | 41500 | 41200 | 565 |
| 379 | 20240222 | 123400 | 9061655200 | 41500 | 41300 | 41500 | 41250 | 568 |
| 380 | 20240222 | 123300 | 9038159650 | 41300 | 41350 | 41350 | 41300 | 579 |
| 381 | 20240222 | 123200 | 9014237400 | 41400 | 41400 | 41400 | 41350 | 208 |
| 382 | 20240222 | 123100 | 9005631300 | 41300 | 41400 | 41400 | 41100 | 13702 |
| 383 | 20240222 | 123000 | 8440077650 | 41400 | 41600 | 41600 | 41400 | 13244 |
| 384 | 20240222 | 122900 | 7890858450 | 41600 | 41650 | 41700 | 41600 | 81 |
| 385 | 20240222 | 122800 | 7887482600 | 41650 | 41600 | 41650 | 41600 | 77 |
| 386 | 20240222 | 122700 | 7884276250 | 41600 | 41700 | 41750 | 41600 | 642 |
| 387 | 20240222 | 122600 | 7857535850 | 41700 | 41750 | 41750 | 41650 | 929 |
| 388 | 20240222 | 122500 | 7818804950 | 41700 | 41700 | 41700 | 41700 | 23 |
| 389 | 20240222 | 122400 | 7817845850 | 41700 | 41650 | 41700 | 41650 | 999 |
| 390 | 20240222 | 122300 | 7776198000 | 41650 | 41700 | 41700 | 41650 | 4 |
| 391 | 20240222 | 122200 | 7776031350 | 41650 | 41600 | 41700 | 41600 | 263 |
| 392 | 20240222 | 122100 | 7765079500 | 41650 | 41650 | 41700 | 41600 | 1245 |
| 393 | 20240222 | 122000 | 7713270750 | 41650 | 41650 | 41650 | 41650 | 137 |
| 394 | 20240222 | 121900 | 7707564700 | 41700 | 41700 | 41700 | 41700 | 35 |
| 395 | 20240222 | 121800 | 7706105200 | 41700 | 41650 | 41700 | 41650 | 96 |
| 396 | 20240222 | 121700 | 7702103550 | 41700 | 41700 | 41700 | 41700 | 716 |
| 397 | 20240222 | 121600 | 7672246350 | 41750 | 41750 | 41750 | 41750 | 37 |
| 398 | 20240222 | 121500 | 7670701600 | 41750 | 41750 | 41750 | 41750 | 2 |
| 399 | 20240222 | 121400 | 7670618100 | 41750 | 41750 | 41750 | 41750 | 25 |
| 400 | 20240222 | 121300 | 7669574350 | 41700 | 41700 | 41700 | 41700 | 9 |
| 401 | 20240222 | 121200 | 7669199050 | 41700 | 41700 | 41700 | 41700 | 4 |
| 402 | 20240222 | 121100 | 7669032250 | 41750 | 41700 | 41750 | 41600 | 264 |
| 403 | 20240222 | 121000 | 7658019800 | 41700 | 41700 | 41750 | 41700 | 50 |
| 404 | 20240222 | 120900 | 7655934750 | 41600 | 41550 | 41600 | 41550 | 101 |
| 405 | 20240222 | 120800 | 7651735050 | 41550 | 41650 | 41700 | 41550 | 2448 |
| 406 | 20240222 | 120700 | 7549864600 | 41650 | 41700 | 41700 | 41650 | 1118 |
| 407 | 20240222 | 120600 | 7503299600 | 41650 | 41700 | 41700 | 41650 | 437 |
| 408 | 20240222 | 120500 | 7485091100 | 41650 | 41700 | 41700 | 41650 | 77 |
| 409 | 20240222 | 120400 | 7481882150 | 41700 | 41750 | 41750 | 41700 | 151 |
| 410 | 20240222 | 120300 | 7475582950 | 41750 | 41750 | 41750 | 41700 | 639 |
| 411 | 20240222 | 120200 | 7448933050 | 41700 | 41700 | 41750 | 41650 | 651 |
| 412 | 20240222 | 120100 | 7421788800 | 41650 | 41700 | 41700 | 41650 | 84 |
| 413 | 20240222 | 120000 | 7418286100 | 41700 | 41700 | 41700 | 41700 | 61 |
| 414 | 20240222 | 115900 | 7415742400 | 41650 | 41700 | 41700 | 41650 | 32 |
| 415 | 20240222 | 115800 | 7414409000 | 41700 | 41650 | 41700 | 41600 | 291 |
| 416 | 20240222 | 115700 | 7402292300 | 41650 | 41700 | 41700 | 41650 | 1212 |
| 417 | 20240222 | 115600 | 7351812000 | 41700 | 41650 | 41700 | 41650 | 480 |
| 418 | 20240222 | 115500 | 7331811400 | 41650 | 41600 | 41650 | 41600 | 215 |
| 419 | 20240222 | 115400 | 7322864650 | 41650 | 41650 | 41650 | 41600 | 281 |
| 420 | 20240222 | 115300 | 7311170300 | 41650 | 41600 | 41650 | 41600 | 104 |
| 421 | 20240222 | 115200 | 7306843700 | 41600 | 41600 | 41600 | 41550 | 423 |
| 422 | 20240222 | 115100 | 7289251700 | 41600 | 41550 | 41600 | 41550 | 58 |
| 423 | 20240222 | 115000 | 7286841450 | 41550 | 41550 | 41600 | 41550 | 608 |
| 424 | 20240222 | 114900 | 7261578500 | 41550 | 41550 | 41600 | 41550 | 53 |
| 425 | 20240222 | 114800 | 7259375350 | 41600 | 41600 | 41600 | 41550 | 49 |
| 426 | 20240222 | 114700 | 7257338150 | 41550 | 41550 | 41600 | 41550 | 494 |
| 427 | 20240222 | 114600 | 7236811950 | 41600 | 41550 | 41600 | 41550 | 312 |
| 428 | 20240222 | 114500 | 7223837800 | 41550 | 41550 | 41600 | 41500 | 1118 |
| 429 | 20240222 | 114400 | 7177424900 | 41550 | 41550 | 41550 | 41500 | 580 |
| 430 | 20240222 | 114300 | 7153354400 | 41550 | 41550 | 41550 | 41500 | 1150 |
| 431 | 20240222 | 114200 | 7105618150 | 41550 | 41550 | 41550 | 41500 | 144 |
| 432 | 20240222 | 114100 | 7099639950 | 41550 | 41600 | 41600 | 41500 | 946 |
| 433 | 20240222 | 114000 | 7060331050 | 41600 | 41600 | 41600 | 41600 | 1083 |
| 434 | 20240222 | 113900 | 7015278250 | 41600 | 41650 | 41650 | 41600 | 21 |
| 435 | 20240222 | 113800 | 7014404600 | 41650 | 41550 | 41650 | 41550 | 305 |
| 436 | 20240222 | 113700 | 7001705400 | 41600 | 41600 | 41650 | 41550 | 1202 |
| 437 | 20240222 | 113600 | 6951702200 | 41650 | 41650 | 41700 | 41650 | 408 |
| 438 | 20240222 | 113500 | 6934708250 | 41650 | 41550 | 41650 | 41550 | 661 |
| 439 | 20240222 | 113400 | 6907208200 | 41500 | 41400 | 41550 | 41400 | 4058 |
| 440 | 20240222 | 113300 | 6738809550 | 41400 | 41450 | 41550 | 41400 | 4723 |
| 441 | 20240222 | 113200 | 6543013400 | 41500 | 41500 | 41500 | 41450 | 311 |
| 442 | 20240222 | 113100 | 6530107150 | 41500 | 41600 | 41600 | 41450 | 4711 |
| 443 | 20240222 | 113000 | 6334531200 | 41550 | 41600 | 41600 | 41550 | 2057 |
| 444 | 20240222 | 112900 | 6249018500 | 41600 | 41650 | 41650 | 41550 | 2304 |
| 445 | 20240222 | 112800 | 6153186300 | 41650 | 41700 | 41700 | 41650 | 797 |
| 446 | 20240222 | 112700 | 6119988700 | 41650 | 41650 | 41700 | 41650 | 490 |
| 447 | 20240222 | 112600 | 6099580150 | 41650 | 41650 | 41650 | 41600 | 547 |
| 448 | 20240222 | 112500 | 6076800050 | 41650 | 41650 | 41650 | 41600 | 622 |
| 449 | 20240222 | 112400 | 6050914950 | 41650 | 41650 | 41650 | 41600 | 286 |
| 450 | 20240222 | 112300 | 6039004250 | 41650 | 41600 | 41650 | 41550 | 1104 |
| 451 | 20240222 | 112200 | 5993109100 | 41650 | 41600 | 41650 | 41550 | 1116 |
| 452 | 20240222 | 112100 | 5946718150 | 41600 | 41700 | 41700 | 41550 | 3014 |
| 453 | 20240222 | 112000 | 5821340600 | 41700 | 41700 | 41700 | 41650 | 1905 |
| 454 | 20240222 | 111900 | 5741974300 | 41700 | 41750 | 41800 | 41700 | 3681 |
| 455 | 20240222 | 111800 | 5588389200 | 41800 | 41800 | 41850 | 41750 | 669 |
| 456 | 20240222 | 111700 | 5560436400 | 41800 | 41800 | 41850 | 41750 | 1059 |
| 457 | 20240222 | 111600 | 5516184000 | 41800 | 41950 | 41950 | 41750 | 5238 |
| 458 | 20240222 | 111500 | 5297191050 | 41950 | 41950 | 41950 | 41900 | 918 |
| 459 | 20240222 | 111400 | 5258717950 | 41950 | 41950 | 42000 | 41900 | 1040 |
| 460 | 20240222 | 111300 | 5215125750 | 41950 | 42000 | 42000 | 41950 | 1942 |
| 461 | 20240222 | 111200 | 5133653550 | 42000 | 41950 | 42000 | 41950 | 575 |
| 462 | 20240222 | 111100 | 5109507100 | 41950 | 42050 | 42050 | 41950 | 691 |
| 463 | 20240222 | 111000 | 5080485200 | 42050 | 42050 | 42050 | 42000 | 44 |
| 464 | 20240222 | 110900 | 5078635700 | 42050 | 42000 | 42050 | 42000 | 1690 |
| 465 | 20240222 | 110800 | 5007655650 | 42000 | 42050 | 42050 | 42000 | 255 |
| 466 | 20240222 | 110700 | 4996935900 | 42050 | 42000 | 42050 | 41950 | 1618 |
| 467 | 20240222 | 110600 | 4928979000 | 42000 | 42000 | 42000 | 41950 | 883 |
| 468 | 20240222 | 110500 | 4891895250 | 42000 | 42000 | 42000 | 41950 | 1146 |
| 469 | 20240222 | 110400 | 4843770850 | 41950 | 42050 | 42050 | 41950 | 1797 |
| 470 | 20240222 | 110300 | 4768301100 | 42050 | 42100 | 42100 | 42050 | 2537 |
| 471 | 20240222 | 110200 | 4661619250 | 42100 | 42100 | 42100 | 42050 | 438 |
| 472 | 20240222 | 110100 | 4643180950 | 42100 | 42100 | 42100 | 42050 | 2099 |
| 473 | 20240222 | 110000 | 4554883600 | 42050 | 42100 | 42100 | 42050 | 495 |
| 474 | 20240222 | 105900 | 4534059100 | 42050 | 42100 | 42100 | 42050 | 1007 |
| 475 | 20240222 | 105800 | 4491688650 | 42050 | 42100 | 42100 | 42050 | 938 |
| 476 | 20240222 | 105700 | 4452238650 | 42100 | 42200 | 42200 | 42050 | 92 |
| 477 | 20240222 | 105600 | 4448367450 | 42200 | 42200 | 42250 | 42000 | 16982 |
| 478 | 20240222 | 105500 | 3734091300 | 42250 | 42200 | 42250 | 42200 | 46 |
| 479 | 20240222 | 105400 | 3732148300 | 42250 | 42250 | 42250 | 42250 | 12 |
| 480 | 20240222 | 105300 | 3731641300 | 42250 | 42250 | 42250 | 42200 | 470 |
| 481 | 20240222 | 105200 | 3711803150 | 42250 | 42300 | 42300 | 42250 | 78 |
| 482 | 20240222 | 105100 | 3708504600 | 42300 | 42300 | 42300 | 42250 | 33 |
| 483 | 20240222 | 105000 | 3707110000 | 42250 | 42250 | 42250 | 42250 | 7 |
| 484 | 20240222 | 104900 | 3706814250 | 42250 | 42300 | 42300 | 42250 | 210 |
| 485 | 20240222 | 104800 | 3697941350 | 42200 | 42300 | 42300 | 42200 | 1508 |
| 486 | 20240222 | 104700 | 3634299400 | 42300 | 42250 | 42300 | 42200 | 448 |
| 487 | 20240222 | 104600 | 3615383200 | 42300 | 42300 | 42300 | 42250 | 545 |
| 488 | 20240222 | 104500 | 3592355050 | 42300 | 42300 | 42300 | 42300 | 52 |
| 489 | 20240222 | 104400 | 3590155450 | 42300 | 42300 | 42300 | 42250 | 609 |
| 490 | 20240222 | 104300 | 3564395150 | 42350 | 42300 | 42350 | 42300 | 9 |
| 491 | 20240222 | 104200 | 3564014300 | 42300 | 42400 | 42400 | 42300 | 240 |
| 492 | 20240222 | 104100 | 3553850650 | 42350 | 42400 | 42400 | 42350 | 14 |
| 493 | 20240222 | 104000 | 3553257700 | 42350 | 42400 | 42400 | 42350 | 100 |
| 494 | 20240222 | 103900 | 3549022650 | 42400 | 42350 | 42400 | 42350 | 44 |
| 495 | 20240222 | 103800 | 3547159050 | 42300 | 42350 | 42350 | 42300 | 197 |
| 496 | 20240222 | 103700 | 3538817850 | 42400 | 42450 | 42450 | 42400 | 242 |
| 497 | 20240222 | 103600 | 3528550900 | 42450 | 42500 | 42500 | 42400 | 441 |
| 498 | 20240222 | 103500 | 3509830700 | 42450 | 42500 | 42500 | 42450 | 335 |
| 499 | 20240222 | 103400 | 3495608950 | 42500 | 42450 | 42500 | 42450 | 171 |
| 500 | 20240222 | 103300 | 3488348750 | 42400 | 42350 | 42400 | 42350 | 1335 |
| 501 | 20240222 | 103200 | 3431785400 | 42350 | 42350 | 42350 | 42300 | 84 |
| 502 | 20240222 | 103100 | 3428230500 | 42300 | 42350 | 42350 | 42300 | 32 |
| 503 | 20240222 | 103000 | 3426876050 | 42350 | 42300 | 42350 | 42250 | 350 |
| 504 | 20240222 | 102900 | 3412071200 | 42300 | 42300 | 42300 | 42250 | 187 |
| 505 | 20240222 | 102800 | 3404169600 | 42250 | 42350 | 42350 | 42250 | 468 |
| 506 | 20240222 | 102700 | 3384376150 | 42350 | 42350 | 42350 | 42300 | 143 |
| 507 | 20240222 | 102600 | 3378320500 | 42350 | 42300 | 42350 | 42300 | 11 |
| 508 | 20240222 | 102500 | 3377855150 | 42350 | 42300 | 42350 | 42300 | 179 |
| 509 | 20240222 | 102400 | 3370283000 | 42300 | 42350 | 42350 | 42300 | 14 |
| 510 | 20240222 | 102300 | 3369690250 | 42350 | 42300 | 42350 | 42300 | 41 |
| 511 | 20240222 | 102200 | 3367955800 | 42300 | 42300 | 42350 | 42300 | 177 |
| 512 | 20240222 | 102100 | 3360468350 | 42350 | 42350 | 42350 | 42350 | 3 |
| 513 | 20240222 | 102000 | 3360341300 | 42350 | 42300 | 42350 | 42300 | 120 |
| 514 | 20240222 | 101900 | 3355265150 | 42350 | 42150 | 42350 | 42150 | 1795 |
| 515 | 20240222 | 101800 | 3279446250 | 42150 | 42200 | 42200 | 42150 | 650 |
| 516 | 20240222 | 101700 | 3252034350 | 42200 | 42150 | 42200 | 42150 | 405 |
| 517 | 20240222 | 101600 | 3234948950 | 42150 | 42200 | 42200 | 42150 | 236 |
| 518 | 20240222 | 101500 | 3224997000 | 42200 | 42200 | 42200 | 42150 | 68 |
| 519 | 20240222 | 101400 | 3222129400 | 42200 | 42250 | 42250 | 42200 | 389 |
| 520 | 20240222 | 101300 | 3205713050 | 42200 | 42200 | 42250 | 42200 | 551 |
| 521 | 20240222 | 101200 | 3182448450 | 42150 | 42150 | 42200 | 42150 | 217 |
| 522 | 20240222 | 101100 | 3173300600 | 42150 | 42200 | 42200 | 42150 | 251 |
| 523 | 20240222 | 101000 | 3162709500 | 42200 | 42200 | 42200 | 42200 | 354 |
| 524 | 20240222 | 100900 | 3147770700 | 42200 | 42200 | 42250 | 42200 | 216 |
| 525 | 20240222 | 100800 | 3138655400 | 42250 | 42200 | 42250 | 42200 | 746 |
| 526 | 20240222 | 100700 | 3107172600 | 42200 | 42200 | 42250 | 42200 | 226 |
| 527 | 20240222 | 100600 | 3097635350 | 42200 | 42100 | 42200 | 42100 | 1250 |
| 528 | 20240222 | 100500 | 3044970800 | 42150 | 42100 | 42150 | 42100 | 567 |
| 529 | 20240222 | 100400 | 3021090800 | 42150 | 42250 | 42250 | 42100 | 3302 |
| 530 | 20240222 | 100300 | 2881877150 | 42200 | 42200 | 42200 | 42150 | 1782 |
| 531 | 20240222 | 100200 | 2806697000 | 42200 | 42250 | 42250 | 42150 | 1800 |
| 532 | 20240222 | 100100 | 2730740100 | 42250 | 42250 | 42250 | 42200 | 74 |
| 533 | 20240222 | 100000 | 2727615500 | 42200 | 42200 | 42300 | 42200 | 589 |
| 534 | 20240222 | 095900 | 2702759600 | 42200 | 42300 | 42300 | 42200 | 294 |
| 535 | 20240222 | 095800 | 2690339850 | 42300 | 42300 | 42300 | 42300 | 17 |
| 536 | 20240222 | 095700 | 2689620750 | 42250 | 42250 | 42350 | 42150 | 561 |
| 537 | 20240222 | 095600 | 2665890600 | 42250 | 42250 | 42350 | 42100 | 5923 |
| 538 | 20240222 | 095500 | 2416209600 | 42200 | 42300 | 42350 | 42200 | 2308 |
| 539 | 20240222 | 095400 | 2318668450 | 42300 | 42300 | 42350 | 42300 | 235 |
| 540 | 20240222 | 095300 | 2308727900 | 42350 | 42350 | 42350 | 42300 | 252 |
| 541 | 20240222 | 095200 | 2298064400 | 42350 | 42300 | 42350 | 42250 | 824 |
| 542 | 20240222 | 095100 | 2263190600 | 42300 | 42300 | 42300 | 42250 | 1130 |
| 543 | 20240222 | 095000 | 2215437650 | 42300 | 42300 | 42300 | 42250 | 441 |
| 544 | 20240222 | 094900 | 2196787200 | 42300 | 42300 | 42400 | 42300 | 466 |
| 545 | 20240222 | 094800 | 2177069700 | 42300 | 42400 | 42400 | 42250 | 2562 |
| 546 | 20240222 | 094700 | 2068812700 | 42450 | 42300 | 42450 | 42300 | 297 |
| 547 | 20240222 | 094600 | 2056230050 | 42300 | 42450 | 42450 | 42250 | 1333 |
| 548 | 20240222 | 094500 | 1999864550 | 42450 | 42300 | 42450 | 42300 | 83 |
| 549 | 20240222 | 094400 | 1996353250 | 42300 | 42300 | 42450 | 42300 | 149 |
| 550 | 20240222 | 094300 | 1990049800 | 42300 | 42450 | 42450 | 42300 | 123 |
| 551 | 20240222 | 094200 | 1984836100 | 42450 | 42300 | 42450 | 42300 | 441 |
| 552 | 20240222 | 094100 | 1966160950 | 42350 | 42300 | 42350 | 42250 | 413 |
| 553 | 20240222 | 094000 | 1948697250 | 42300 | 42250 | 42350 | 42250 | 84 |
| 554 | 20240222 | 093900 | 1945140850 | 42250 | 42400 | 42400 | 42250 | 1310 |
| 555 | 20240222 | 093800 | 1889707500 | 42400 | 42450 | 42450 | 42400 | 273 |
| 556 | 20240222 | 093700 | 1878132150 | 42450 | 42450 | 42500 | 42450 | 1266 |
| 557 | 20240222 | 093600 | 1824352700 | 42450 | 42450 | 42500 | 42450 | 114 |
| 558 | 20240222 | 093500 | 1819512550 | 42400 | 42400 | 42500 | 42350 | 64 |
| 559 | 20240222 | 093400 | 1816793750 | 42550 | 42350 | 42550 | 42350 | 305 |
| 560 | 20240222 | 093300 | 1803821600 | 42350 | 42300 | 42550 | 42300 | 526 |
| 561 | 20240222 | 093200 | 1781477200 | 42300 | 42300 | 42450 | 42300 | 874 |
| 562 | 20240222 | 093100 | 1744506400 | 42250 | 42300 | 42500 | 42250 | 781 |
| 563 | 20240222 | 093000 | 1711381250 | 42300 | 42250 | 42300 | 42150 | 5501 |
| 564 | 20240222 | 092900 | 1479310650 | 42300 | 42200 | 42350 | 42200 | 129 |
| 565 | 20240222 | 092800 | 1473860700 | 42200 | 42200 | 42400 | 42200 | 333 |
| 566 | 20240222 | 092700 | 1459799250 | 42400 | 42300 | 42400 | 42200 | 2274 |
| 567 | 20240222 | 092600 | 1363604550 | 42200 | 42200 | 42300 | 42150 | 1254 |
| 568 | 20240222 | 092500 | 1310698850 | 42300 | 42450 | 42450 | 42200 | 3789 |
| 569 | 20240222 | 092400 | 1150606800 | 42400 | 42400 | 42400 | 42350 | 1233 |
| 570 | 20240222 | 092300 | 1098359000 | 42400 | 42400 | 42450 | 42400 | 198 |
| 571 | 20240222 | 092200 | 1089956700 | 42400 | 42400 | 42450 | 42400 | 106 |
| 572 | 20240222 | 092100 | 1085462000 | 42400 | 42500 | 42500 | 42400 | 793 |
| 573 | 20240222 | 092000 | 1051796300 | 42500 | 42500 | 42550 | 42500 | 230 |
| 574 | 20240222 | 091900 | 1042010800 | 42500 | 42650 | 42650 | 42500 | 313 |
| 575 | 20240222 | 091800 | 1028698400 | 42500 | 42600 | 42650 | 42450 | 569 |
| 576 | 20240222 | 091700 | 1004449200 | 42500 | 42500 | 42550 | 42450 | 670 |
| 577 | 20240222 | 091600 | 975960100 | 42500 | 42450 | 42600 | 42350 | 916 |
| 578 | 20240222 | 091500 | 937044650 | 42450 | 42450 | 42450 | 42350 | 140 |
| 579 | 20240222 | 091400 | 931102150 | 42450 | 42350 | 42450 | 42250 | 475 |
| 580 | 20240222 | 091300 | 911008850 | 42300 | 42350 | 42350 | 42250 | 1762 |
| 581 | 20240222 | 091200 | 836485850 | 42350 | 42500 | 42500 | 42350 | 1993 |
| 582 | 20240222 | 091100 | 752025450 | 42500 | 42500 | 42550 | 42450 | 2037 |
| 583 | 20240222 | 091000 | 665514400 | 42500 | 42500 | 42550 | 42500 | 489 |
| 584 | 20240222 | 090900 | 644722200 | 42500 | 42550 | 42550 | 42500 | 1021 |
| 585 | 20240222 | 090800 | 601323350 | 42550 | 42600 | 42650 | 42550 | 75 |
| 586 | 20240222 | 090700 | 598128850 | 42550 | 42500 | 42650 | 42500 | 431 |
| 587 | 20240222 | 090600 | 579801350 | 42650 | 42650 | 42700 | 42450 | 1790 |
| 588 | 20240222 | 090500 | 503699700 | 42600 | 42750 | 42750 | 42600 | 787 |
| 589 | 20240222 | 090400 | 470152400 | 42800 | 42800 | 42850 | 42600 | 608 |
| 590 | 20240222 | 090300 | 444172200 | 42800 | 42850 | 42850 | 42400 | 3023 |
| 591 | 20240222 | 090200 | 315591750 | 42850 | 43000 | 43000 | 42750 | 768 |
| 592 | 20240222 | 090100 | 282644450 | 42950 | 42800 | 43000 | 42750 | 1359 |
| 593 | 20240222 | 090000 | 224401850 | 42550 | 42750 | 42800 | 42500 | 5258 |