33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 190000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 90730 |
| 3 | 20240222 | 185900 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20240222 | 185800 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20240222 | 185700 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20240222 | 185600 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20240222 | 185500 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20240222 | 185400 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20240222 | 185300 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20240222 | 185200 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20240222 | 185100 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20240222 | 185000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20240222 | 184900 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20240222 | 184800 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20240222 | 184700 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20240222 | 184600 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20240222 | 184500 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20240222 | 184400 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20240222 | 184300 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20240222 | 184200 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20240222 | 184100 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20240222 | 184000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20240222 | 183900 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20240222 | 183800 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20240222 | 183700 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20240222 | 183600 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20240222 | 183500 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20240222 | 183400 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20240222 | 183300 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20240222 | 183200 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20240222 | 183100 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20240222 | 183000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 90730 |
| 33 | 20240222 | 182900 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20240222 | 182800 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20240222 | 182700 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20240222 | 182600 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20240222 | 182500 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20240222 | 182400 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20240222 | 182300 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20240222 | 182200 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20240222 | 182100 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20240222 | 182000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20240222 | 181900 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20240222 | 181800 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20240222 | 181700 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20240222 | 181600 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20240222 | 181500 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20240222 | 181400 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20240222 | 181300 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20240222 | 181200 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20240222 | 181100 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20240222 | 181000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20240222 | 180900 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20240222 | 180800 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20240222 | 180700 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20240222 | 180600 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20240222 | 180500 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20240222 | 180400 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20240222 | 180300 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20240222 | 180200 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20240222 | 180100 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20240222 | 180000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 90730 |
| 63 | 20240222 | 175900 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20240222 | 175800 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20240222 | 175700 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20240222 | 175600 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20240222 | 175500 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20240222 | 175400 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20240222 | 175300 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20240222 | 175200 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20240222 | 175100 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20240222 | 175000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20240222 | 174900 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20240222 | 174800 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20240222 | 174700 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20240222 | 174600 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20240222 | 174500 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20240222 | 174400 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20240222 | 174300 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20240222 | 174200 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20240222 | 174100 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20240222 | 174000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20240222 | 173900 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20240222 | 173800 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20240222 | 173700 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20240222 | 173600 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20240222 | 173500 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20240222 | 173400 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20240222 | 173300 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20240222 | 173200 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20240222 | 173100 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20240222 | 173000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 90730 |
| 93 | 20240222 | 172900 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20240222 | 172800 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20240222 | 172700 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20240222 | 172600 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20240222 | 172500 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20240222 | 172400 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20240222 | 172300 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20240222 | 172200 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20240222 | 172100 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20240222 | 172000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20240222 | 171900 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20240222 | 171800 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20240222 | 171700 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20240222 | 171600 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20240222 | 171500 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20240222 | 171400 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20240222 | 171300 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20240222 | 171200 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20240222 | 171100 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20240222 | 171000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20240222 | 170900 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20240222 | 170800 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20240222 | 170700 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20240222 | 170600 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20240222 | 170500 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20240222 | 170400 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20240222 | 170300 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20240222 | 170200 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20240222 | 170100 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20240222 | 170000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 90730 |
| 123 | 20240222 | 165900 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20240222 | 165800 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20240222 | 165700 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20240222 | 165600 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20240222 | 165500 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20240222 | 165400 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20240222 | 165300 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20240222 | 165200 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20240222 | 165100 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20240222 | 165000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20240222 | 164900 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20240222 | 164800 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20240222 | 164700 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20240222 | 164600 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20240222 | 164500 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20240222 | 164400 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20240222 | 164300 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20240222 | 164200 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20240222 | 164100 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20240222 | 164000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20240222 | 163900 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20240222 | 163800 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20240222 | 163700 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20240222 | 163600 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20240222 | 163500 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20240222 | 163400 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20240222 | 163300 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20240222 | 163200 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20240222 | 163100 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20240222 | 163000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 90730 |
| 153 | 20240222 | 162900 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20240222 | 162800 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20240222 | 162700 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20240222 | 162600 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20240222 | 162500 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20240222 | 162400 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20240222 | 162300 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20240222 | 162200 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20240222 | 162100 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20240222 | 162000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20240222 | 161900 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20240222 | 161800 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20240222 | 161700 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20240222 | 161600 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20240222 | 161500 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20240222 | 161400 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20240222 | 161300 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20240222 | 161200 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20240222 | 161100 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20240222 | 161000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20240222 | 160900 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20240222 | 160800 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20240222 | 160700 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20240222 | 160600 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20240222 | 160500 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20240222 | 160400 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20240222 | 160300 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20240222 | 160200 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20240222 | 160100 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20240222 | 160000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 90730 |
| 183 | 20240222 | 155900 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20240222 | 155800 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20240222 | 155700 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20240222 | 155600 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20240222 | 155500 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20240222 | 155400 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20240222 | 155300 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20240222 | 155200 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20240222 | 155100 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20240222 | 155000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20240222 | 154900 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20240222 | 154800 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20240222 | 154700 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20240222 | 154600 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20240222 | 154500 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20240222 | 154400 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20240222 | 154300 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20240222 | 154200 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20240222 | 154100 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20240222 | 154000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20240222 | 153900 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20240222 | 153800 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20240222 | 153700 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20240222 | 153600 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20240222 | 153500 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20240222 | 153400 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20240222 | 153300 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20240222 | 153200 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20240222 | 153100 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20240222 | 153000 | 55118352250 | 23050 | 23050 | 23050 | 23050 | 181460 |
| 213 | 20240222 | 152900 | 53027025750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20240222 | 152800 | 53027025750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20240222 | 152700 | 53027025750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20240222 | 152600 | 53027025750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20240222 | 152500 | 53027025750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20240222 | 152400 | 53027025750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20240222 | 152300 | 53027025750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20240222 | 152200 | 53027025750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20240222 | 152100 | 53027025750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20240222 | 152000 | 53027025750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20240222 | 151900 | 53027025750 | 22950 | 23000 | 23000 | 22950 | 16211 |
| 224 | 20240222 | 151800 | 52654964450 | 22950 | 23000 | 23050 | 22950 | 12853 |
| 225 | 20240222 | 151700 | 52359253350 | 23000 | 23000 | 23050 | 23000 | 9267 |
| 226 | 20240222 | 151600 | 52145920150 | 23050 | 23050 | 23050 | 23000 | 5408 |
| 227 | 20240222 | 151500 | 52021393400 | 23050 | 23050 | 23050 | 23000 | 9752 |
| 228 | 20240222 | 151400 | 51796790150 | 23050 | 23050 | 23100 | 23000 | 4316 |
| 229 | 20240222 | 151300 | 51697319400 | 23000 | 23050 | 23050 | 23000 | 4694 |
| 230 | 20240222 | 151200 | 51589174650 | 23000 | 23050 | 23050 | 23000 | 7587 |
| 231 | 20240222 | 151100 | 51414439200 | 23000 | 23000 | 23100 | 23000 | 5576 |
| 232 | 20240222 | 151000 | 51285974900 | 23000 | 23050 | 23100 | 23000 | 4295 |
| 233 | 20240222 | 150900 | 51186965050 | 23050 | 23100 | 23100 | 23000 | 8596 |
| 234 | 20240222 | 150800 | 50988662000 | 23050 | 23100 | 23100 | 23050 | 6334 |
| 235 | 20240222 | 150700 | 50842482200 | 23100 | 23100 | 23100 | 23050 | 6804 |
| 236 | 20240222 | 150600 | 50685423650 | 23050 | 23100 | 23100 | 23050 | 6756 |
| 237 | 20240222 | 150500 | 50529471400 | 23100 | 23050 | 23100 | 23000 | 5352 |
| 238 | 20240222 | 150400 | 50405958700 | 23050 | 23050 | 23100 | 23000 | 10513 |
| 239 | 20240222 | 150300 | 50163502650 | 23000 | 23050 | 23100 | 23000 | 6626 |
| 240 | 20240222 | 150200 | 50010824750 | 23000 | 23000 | 23100 | 23000 | 6637 |
| 241 | 20240222 | 150100 | 49857881100 | 23000 | 23100 | 23100 | 23000 | 26609 |
| 242 | 20240222 | 150000 | 49245125750 | 23100 | 23100 | 23150 | 23050 | 17213 |
| 243 | 20240222 | 145900 | 48847570850 | 23100 | 23100 | 23150 | 23100 | 5532 |
| 244 | 20240222 | 145800 | 48719575700 | 23100 | 23100 | 23150 | 23100 | 9437 |
| 245 | 20240222 | 145700 | 48501261400 | 23100 | 23150 | 23150 | 23100 | 7383 |
| 246 | 20240222 | 145600 | 48330458850 | 23150 | 23100 | 23150 | 23100 | 8898 |
| 247 | 20240222 | 145500 | 48124620650 | 23150 | 23150 | 23150 | 23100 | 5962 |
| 248 | 20240222 | 145400 | 47986692550 | 23150 | 23150 | 23150 | 23100 | 7278 |
| 249 | 20240222 | 145300 | 47818305250 | 23150 | 23100 | 23150 | 23100 | 6778 |
| 250 | 20240222 | 145200 | 47661454250 | 23100 | 23100 | 23150 | 23100 | 6939 |
| 251 | 20240222 | 145100 | 47500959300 | 23100 | 23050 | 23150 | 23050 | 6186 |
| 252 | 20240222 | 145000 | 47357845850 | 23100 | 23100 | 23150 | 23050 | 6324 |
| 253 | 20240222 | 144900 | 47211635900 | 23100 | 23100 | 23150 | 23050 | 9742 |
| 254 | 20240222 | 144800 | 46986476750 | 23100 | 23050 | 23150 | 23050 | 7210 |
| 255 | 20240222 | 144700 | 46819767250 | 23050 | 23050 | 23100 | 23050 | 4691 |
| 256 | 20240222 | 144600 | 46711541900 | 23050 | 23100 | 23100 | 23050 | 4679 |
| 257 | 20240222 | 144500 | 46603587200 | 23100 | 23100 | 23150 | 23050 | 6653 |
| 258 | 20240222 | 144400 | 46449924000 | 23100 | 23100 | 23100 | 23050 | 11184 |
| 259 | 20240222 | 144300 | 46192009650 | 23050 | 23100 | 23150 | 23050 | 4633 |
| 260 | 20240222 | 144200 | 46084976650 | 23150 | 23100 | 23150 | 23050 | 4986 |
| 261 | 20240222 | 144100 | 45969849850 | 23100 | 23050 | 23150 | 23050 | 7712 |
| 262 | 20240222 | 144000 | 45791712850 | 23100 | 23050 | 23100 | 23050 | 6252 |
| 263 | 20240222 | 143900 | 45647446900 | 23100 | 23050 | 23150 | 23050 | 7800 |
| 264 | 20240222 | 143800 | 45467299450 | 23050 | 23150 | 23150 | 23050 | 5384 |
| 265 | 20240222 | 143700 | 45342982700 | 23150 | 23050 | 23150 | 23050 | 3332 |
| 266 | 20240222 | 143600 | 45265967050 | 23050 | 23100 | 23150 | 23050 | 16393 |
| 267 | 20240222 | 143500 | 44887181450 | 23100 | 23100 | 23200 | 23100 | 7914 |
| 268 | 20240222 | 143400 | 44704064000 | 23100 | 23150 | 23150 | 23100 | 6115 |
| 269 | 20240222 | 143300 | 44562617050 | 23100 | 23150 | 23200 | 23100 | 12386 |
| 270 | 20240222 | 143200 | 44275925200 | 23150 | 23150 | 23200 | 23150 | 2821 |
| 271 | 20240222 | 143100 | 44210522950 | 23200 | 23200 | 23200 | 23150 | 9700 |
| 272 | 20240222 | 143000 | 43985604950 | 23150 | 23200 | 23200 | 23150 | 9037 |
| 273 | 20240222 | 142900 | 43776084650 | 23150 | 23150 | 23200 | 23100 | 20450 |
| 274 | 20240222 | 142800 | 43302520500 | 23100 | 23150 | 23150 | 23100 | 9038 |
| 275 | 20240222 | 142700 | 43093342650 | 23150 | 23200 | 23200 | 23100 | 22682 |
| 276 | 20240222 | 142600 | 42568001750 | 23150 | 23150 | 23200 | 23100 | 19977 |
| 277 | 20240222 | 142500 | 42105616700 | 23150 | 23150 | 23150 | 23100 | 15029 |
| 278 | 20240222 | 142400 | 41757755850 | 23150 | 23100 | 23150 | 23100 | 11520 |
| 279 | 20240222 | 142300 | 41491193000 | 23100 | 23100 | 23150 | 23050 | 14605 |
| 280 | 20240222 | 142200 | 41153847150 | 23100 | 23050 | 23100 | 23000 | 13246 |
| 281 | 20240222 | 142100 | 40848349450 | 23050 | 23000 | 23100 | 23000 | 7026 |
| 282 | 20240222 | 142000 | 40686253200 | 23000 | 23100 | 23100 | 23000 | 6957 |
| 283 | 20240222 | 141900 | 40525979050 | 23000 | 23050 | 23100 | 23000 | 6157 |
| 284 | 20240222 | 141800 | 40384187450 | 23050 | 23100 | 23100 | 23050 | 8715 |
| 285 | 20240222 | 141700 | 40183145100 | 23050 | 23050 | 23100 | 23000 | 18444 |
| 286 | 20240222 | 141600 | 39757918500 | 23050 | 23000 | 23050 | 23000 | 7301 |
| 287 | 20240222 | 141500 | 39589877550 | 23000 | 23050 | 23050 | 23000 | 5383 |
| 288 | 20240222 | 141400 | 39465916950 | 23050 | 23050 | 23050 | 23000 | 4846 |
| 289 | 20240222 | 141300 | 39354298350 | 23050 | 23050 | 23050 | 23000 | 4487 |
| 290 | 20240222 | 141200 | 39250973900 | 23000 | 23050 | 23050 | 23000 | 5599 |
| 291 | 20240222 | 141100 | 39122056700 | 23050 | 23050 | 23100 | 23000 | 5653 |
| 292 | 20240222 | 141000 | 38991875900 | 23050 | 23100 | 23100 | 23000 | 4463 |
| 293 | 20240222 | 140900 | 38889088050 | 23050 | 23050 | 23100 | 23050 | 8961 |
| 294 | 20240222 | 140800 | 38682376850 | 23100 | 23000 | 23100 | 23000 | 9012 |
| 295 | 20240222 | 140700 | 38474730000 | 23050 | 23000 | 23050 | 23000 | 5705 |
| 296 | 20240222 | 140600 | 38343355450 | 23050 | 23000 | 23050 | 23000 | 4715 |
| 297 | 20240222 | 140500 | 38234792500 | 23050 | 23050 | 23050 | 23000 | 4482 |
| 298 | 20240222 | 140400 | 38131547850 | 23050 | 23050 | 23050 | 23000 | 3885 |
| 299 | 20240222 | 140300 | 38042115200 | 23050 | 23050 | 23050 | 23000 | 4296 |
| 300 | 20240222 | 140200 | 37943159950 | 23050 | 23000 | 23050 | 23000 | 3241 |
| 301 | 20240222 | 140100 | 37868523700 | 23000 | 23000 | 23050 | 23000 | 3984 |
| 302 | 20240222 | 140000 | 37776824250 | 23000 | 23050 | 23050 | 23000 | 5281 |
| 303 | 20240222 | 135900 | 37655171500 | 23050 | 23000 | 23050 | 23000 | 4548 |
| 304 | 20240222 | 135800 | 37550440250 | 23050 | 23000 | 23050 | 23000 | 2921 |
| 305 | 20240222 | 135700 | 37483144200 | 23050 | 23000 | 23050 | 23000 | 3914 |
| 306 | 20240222 | 135600 | 37393011150 | 23050 | 23000 | 23050 | 23000 | 5864 |
| 307 | 20240222 | 135500 | 37257928600 | 23000 | 23000 | 23050 | 23000 | 3057 |
| 308 | 20240222 | 135400 | 37187525500 | 23050 | 23000 | 23050 | 23000 | 5697 |
| 309 | 20240222 | 135300 | 37056331300 | 23000 | 22950 | 23050 | 22950 | 48520 |
| 310 | 20240222 | 135200 | 35940392550 | 22950 | 22900 | 23000 | 22900 | 9152 |
| 311 | 20240222 | 135100 | 35730543400 | 22950 | 22950 | 22950 | 22900 | 3031 |
| 312 | 20240222 | 135000 | 35661086150 | 22950 | 22900 | 22950 | 22900 | 2591 |
| 313 | 20240222 | 134900 | 35601715050 | 22900 | 22950 | 22950 | 22900 | 1811 |
| 314 | 20240222 | 134800 | 35560211100 | 22950 | 22950 | 22950 | 22900 | 2942 |
| 315 | 20240222 | 134700 | 35492774250 | 22950 | 22950 | 22950 | 22900 | 3187 |
| 316 | 20240222 | 134600 | 35419758600 | 22950 | 22950 | 22950 | 22900 | 2468 |
| 317 | 20240222 | 134500 | 35363222400 | 22950 | 22950 | 22950 | 22900 | 4638 |
| 318 | 20240222 | 134400 | 35256898900 | 22950 | 22900 | 22950 | 22900 | 5650 |
| 319 | 20240222 | 134300 | 35127404000 | 22950 | 22900 | 22950 | 22900 | 2041 |
| 320 | 20240222 | 134200 | 35080646600 | 22900 | 22900 | 22950 | 22900 | 2769 |
| 321 | 20240222 | 134100 | 35017183250 | 22950 | 22900 | 22950 | 22900 | 2349 |
| 322 | 20240222 | 134000 | 34963365400 | 22950 | 22950 | 22950 | 22900 | 2714 |
| 323 | 20240222 | 133900 | 34901192750 | 22950 | 22900 | 22950 | 22900 | 2460 |
| 324 | 20240222 | 133800 | 34844787100 | 22950 | 22900 | 22950 | 22900 | 2498 |
| 325 | 20240222 | 133700 | 34787530650 | 22950 | 22900 | 22950 | 22900 | 2896 |
| 326 | 20240222 | 133600 | 34721170400 | 22900 | 22950 | 22950 | 22900 | 2350 |
| 327 | 20240222 | 133500 | 34667319150 | 22900 | 22950 | 22950 | 22900 | 2341 |
| 328 | 20240222 | 133400 | 34613672600 | 22900 | 22900 | 22950 | 22900 | 2804 |
| 329 | 20240222 | 133300 | 34549435300 | 22950 | 22950 | 22950 | 22900 | 8330 |
| 330 | 20240222 | 133200 | 34358343250 | 22950 | 22900 | 22950 | 22900 | 3836 |
| 331 | 20240222 | 133100 | 34270389800 | 22950 | 22900 | 22950 | 22850 | 4867 |
| 332 | 20240222 | 133000 | 34158918300 | 22900 | 22900 | 22900 | 22850 | 2447 |
| 333 | 20240222 | 132900 | 34102938750 | 22900 | 22850 | 22900 | 22850 | 2004 |
| 334 | 20240222 | 132800 | 34057098300 | 22850 | 22900 | 22900 | 22850 | 2864 |
| 335 | 20240222 | 132700 | 33991600050 | 22900 | 22900 | 22900 | 22850 | 2532 |
| 336 | 20240222 | 132600 | 33933679300 | 22850 | 22900 | 22900 | 22850 | 2173 |
| 337 | 20240222 | 132500 | 33883956750 | 22900 | 22850 | 22900 | 22850 | 2373 |
| 338 | 20240222 | 132400 | 33829694100 | 22900 | 22900 | 22900 | 22850 | 2312 |
| 339 | 20240222 | 132300 | 33776831100 | 22850 | 22900 | 22900 | 22850 | 2478 |
| 340 | 20240222 | 132200 | 33720189550 | 22900 | 22900 | 22900 | 22850 | 1455 |
| 341 | 20240222 | 132100 | 33686918750 | 22900 | 22850 | 22900 | 22850 | 8915 |
| 342 | 20240222 | 132000 | 33483189900 | 22850 | 22850 | 22900 | 22850 | 3751 |
| 343 | 20240222 | 131900 | 33397460600 | 22850 | 22900 | 22900 | 22850 | 1926 |
| 344 | 20240222 | 131800 | 33353415650 | 22850 | 22850 | 22900 | 22850 | 2298 |
| 345 | 20240222 | 131700 | 33300858050 | 22900 | 22900 | 22900 | 22850 | 1188 |
| 346 | 20240222 | 131600 | 33273691550 | 22850 | 22900 | 22900 | 22850 | 1778 |
| 347 | 20240222 | 131500 | 33233045900 | 22900 | 22900 | 22900 | 22850 | 884 |
| 348 | 20240222 | 131400 | 33212824000 | 22850 | 22900 | 22900 | 22850 | 2206 |
| 349 | 20240222 | 131300 | 33162395850 | 22900 | 22900 | 22900 | 22850 | 1245 |
| 350 | 20240222 | 131200 | 33133927600 | 22900 | 22900 | 22900 | 22850 | 1785 |
| 351 | 20240222 | 131100 | 33093118650 | 22900 | 22900 | 22900 | 22850 | 1556 |
| 352 | 20240222 | 131000 | 33057538450 | 22850 | 22900 | 22900 | 22850 | 1465 |
| 353 | 20240222 | 130900 | 33024035300 | 22900 | 22850 | 22900 | 22850 | 2308 |
| 354 | 20240222 | 130800 | 32971273950 | 22850 | 22750 | 22900 | 22750 | 24386 |
| 355 | 20240222 | 130700 | 32415201350 | 22750 | 22800 | 22800 | 22750 | 2721 |
| 356 | 20240222 | 130600 | 32353227500 | 22750 | 22800 | 22800 | 22750 | 1685 |
| 357 | 20240222 | 130500 | 32314861600 | 22750 | 22750 | 22800 | 22750 | 1918 |
| 358 | 20240222 | 130400 | 32271215200 | 22800 | 22700 | 22800 | 22700 | 742 |
| 359 | 20240222 | 130300 | 32254330300 | 22700 | 22750 | 22800 | 22700 | 2391 |
| 360 | 20240222 | 130200 | 32199951750 | 22750 | 22700 | 22750 | 22700 | 1970 |
| 361 | 20240222 | 130100 | 32155193500 | 22750 | 22750 | 22800 | 22750 | 6700 |
| 362 | 20240222 | 130000 | 32002753350 | 22750 | 22750 | 22800 | 22750 | 4115 |
| 363 | 20240222 | 125900 | 31909122900 | 22750 | 22750 | 22800 | 22750 | 6715 |
| 364 | 20240222 | 125800 | 31756339850 | 22800 | 22750 | 22800 | 22750 | 1413 |
| 365 | 20240222 | 125700 | 31724173250 | 22800 | 22800 | 22800 | 22750 | 1262 |
| 366 | 20240222 | 125600 | 31695433950 | 22750 | 22750 | 22800 | 22750 | 2823 |
| 367 | 20240222 | 125500 | 31631204550 | 22750 | 22800 | 22800 | 22750 | 3375 |
| 368 | 20240222 | 125400 | 31554339200 | 22800 | 22800 | 22800 | 22750 | 2684 |
| 369 | 20240222 | 125300 | 31493247750 | 22750 | 22800 | 22800 | 22750 | 2011 |
| 370 | 20240222 | 125200 | 31447488350 | 22800 | 22800 | 22800 | 22750 | 1145 |
| 371 | 20240222 | 125100 | 31421423900 | 22750 | 22800 | 22800 | 22750 | 8134 |
| 372 | 20240222 | 125000 | 31236086950 | 22750 | 22750 | 22800 | 22750 | 445 |
| 373 | 20240222 | 124900 | 31225958750 | 22750 | 22750 | 22800 | 22750 | 2455 |
| 374 | 20240222 | 124800 | 31170084750 | 22750 | 22700 | 22800 | 22700 | 3439 |
| 375 | 20240222 | 124700 | 31091841700 | 22700 | 22750 | 22750 | 22700 | 976 |
| 376 | 20240222 | 124600 | 31069681450 | 22750 | 22750 | 22750 | 22700 | 2898 |
| 377 | 20240222 | 124500 | 31003829850 | 22750 | 22700 | 22750 | 22700 | 1623 |
| 378 | 20240222 | 124400 | 30966951400 | 22750 | 22700 | 22750 | 22700 | 1729 |
| 379 | 20240222 | 124300 | 30927693900 | 22750 | 22700 | 22750 | 22700 | 1026 |
| 380 | 20240222 | 124200 | 30904369800 | 22750 | 22700 | 22750 | 22700 | 2221 |
| 381 | 20240222 | 124100 | 30853912300 | 22700 | 22750 | 22750 | 22700 | 1778 |
| 382 | 20240222 | 124000 | 30813539400 | 22750 | 22750 | 22750 | 22700 | 2617 |
| 383 | 20240222 | 123900 | 30754107450 | 22700 | 22700 | 22750 | 22700 | 1417 |
| 384 | 20240222 | 123800 | 30721904000 | 22700 | 22700 | 22750 | 22700 | 1873 |
| 385 | 20240222 | 123700 | 30679375650 | 22750 | 22700 | 22750 | 22700 | 2135 |
| 386 | 20240222 | 123600 | 30630897450 | 22750 | 22700 | 22750 | 22700 | 2217 |
| 387 | 20240222 | 123500 | 30580537150 | 22700 | 22700 | 22750 | 22700 | 4286 |
| 388 | 20240222 | 123400 | 30483216200 | 22700 | 22750 | 22750 | 22700 | 898 |
| 389 | 20240222 | 123300 | 30462814200 | 22700 | 22700 | 22750 | 22700 | 2891 |
| 390 | 20240222 | 123200 | 30397155900 | 22750 | 22700 | 22750 | 22700 | 15651 |
| 391 | 20240222 | 123100 | 30041869800 | 22700 | 22750 | 22750 | 22700 | 2698 |
| 392 | 20240222 | 123000 | 29980598650 | 22700 | 22750 | 22750 | 22700 | 2258 |
| 393 | 20240222 | 122900 | 29929281300 | 22750 | 22750 | 22800 | 22700 | 8263 |
| 394 | 20240222 | 122800 | 29741318900 | 22800 | 22750 | 22800 | 22750 | 1778 |
| 395 | 20240222 | 122700 | 29700851100 | 22750 | 22750 | 22750 | 22700 | 14927 |
| 396 | 20240222 | 122600 | 29361343450 | 22700 | 22700 | 22750 | 22700 | 1536 |
| 397 | 20240222 | 122500 | 29326469400 | 22700 | 22700 | 22750 | 22700 | 1493 |
| 398 | 20240222 | 122400 | 29292537150 | 22700 | 22750 | 22750 | 22700 | 2350 |
| 399 | 20240222 | 122300 | 29239160400 | 22750 | 22750 | 22750 | 22700 | 6506 |
| 400 | 20240222 | 122200 | 29091390800 | 22700 | 22800 | 22800 | 22700 | 22335 |
| 401 | 20240222 | 122100 | 28583805150 | 22800 | 22800 | 22800 | 22750 | 1453 |
| 402 | 20240222 | 122000 | 28550721250 | 22750 | 22800 | 22800 | 22750 | 3588 |
| 403 | 20240222 | 121900 | 28469083200 | 22750 | 22750 | 22800 | 22700 | 3193 |
| 404 | 20240222 | 121800 | 28396462600 | 22750 | 22750 | 22800 | 22700 | 3836 |
| 405 | 20240222 | 121700 | 28309246300 | 22750 | 22750 | 22750 | 22700 | 2519 |
| 406 | 20240222 | 121600 | 28252042100 | 22750 | 22750 | 22750 | 22700 | 12153 |
| 407 | 20240222 | 121500 | 27975654300 | 22700 | 22800 | 22800 | 22700 | 15172 |
| 408 | 20240222 | 121400 | 27630488900 | 22800 | 22750 | 22800 | 22750 | 2013 |
| 409 | 20240222 | 121300 | 27584650850 | 22750 | 22750 | 22800 | 22750 | 4846 |
| 410 | 20240222 | 121200 | 27474378650 | 22750 | 22750 | 22800 | 22750 | 2834 |
| 411 | 20240222 | 121100 | 27409875000 | 22750 | 22850 | 22850 | 22750 | 17009 |
| 412 | 20240222 | 121000 | 27022100050 | 22800 | 22800 | 22850 | 22800 | 2471 |
| 413 | 20240222 | 120900 | 26965727050 | 22800 | 22800 | 22850 | 22800 | 1253 |
| 414 | 20240222 | 120800 | 26937127900 | 22850 | 22850 | 22900 | 22800 | 4915 |
| 415 | 20240222 | 120700 | 26824859400 | 22850 | 22850 | 22900 | 22850 | 1273 |
| 416 | 20240222 | 120600 | 26795763000 | 22850 | 22850 | 22900 | 22850 | 5832 |
| 417 | 20240222 | 120500 | 26662476100 | 22850 | 22900 | 22900 | 22850 | 2761 |
| 418 | 20240222 | 120400 | 26599377500 | 22850 | 22900 | 22950 | 22850 | 8875 |
| 419 | 20240222 | 120300 | 26396189400 | 22900 | 22950 | 22950 | 22900 | 2109 |
| 420 | 20240222 | 120200 | 26347867950 | 22950 | 22900 | 22950 | 22900 | 517 |
| 421 | 20240222 | 120100 | 26336014450 | 22900 | 22900 | 22950 | 22900 | 1143 |
| 422 | 20240222 | 120000 | 26309811150 | 22900 | 22950 | 22950 | 22900 | 1228 |
| 423 | 20240222 | 115900 | 26281644900 | 22950 | 22950 | 22950 | 22900 | 3399 |
| 424 | 20240222 | 115800 | 26203727450 | 22900 | 22900 | 22950 | 22900 | 1099 |
| 425 | 20240222 | 115700 | 26178528450 | 22900 | 22900 | 22950 | 22900 | 4386 |
| 426 | 20240222 | 115600 | 26078063800 | 22900 | 22900 | 22950 | 22900 | 2817 |
| 427 | 20240222 | 115500 | 26013535400 | 22900 | 22900 | 22950 | 22900 | 2065 |
| 428 | 20240222 | 115400 | 25966233150 | 22900 | 22900 | 22950 | 22900 | 1824 |
| 429 | 20240222 | 115300 | 25924413750 | 22950 | 22900 | 22950 | 22900 | 1505 |
| 430 | 20240222 | 115200 | 25889889750 | 22950 | 22900 | 22950 | 22900 | 711 |
| 431 | 20240222 | 115100 | 25873599800 | 22900 | 22950 | 22950 | 22900 | 3337 |
| 432 | 20240222 | 115000 | 25797157950 | 22900 | 22950 | 22950 | 22900 | 1616 |
| 433 | 20240222 | 114900 | 25760119050 | 22950 | 22950 | 22950 | 22900 | 777 |
| 434 | 20240222 | 114800 | 25742301750 | 22950 | 22900 | 22950 | 22900 | 1210 |
| 435 | 20240222 | 114700 | 25714550750 | 22900 | 22900 | 22950 | 22900 | 433 |
| 436 | 20240222 | 114600 | 25704622750 | 22900 | 22900 | 22950 | 22900 | 1412 |
| 437 | 20240222 | 114500 | 25672280150 | 22900 | 22950 | 22950 | 22900 | 1543 |
| 438 | 20240222 | 114400 | 25636906650 | 22900 | 22900 | 22950 | 22900 | 957 |
| 439 | 20240222 | 114300 | 25614976350 | 22950 | 22900 | 22950 | 22900 | 335 |
| 440 | 20240222 | 114200 | 25607295100 | 22950 | 22850 | 22950 | 22800 | 13563 |
| 441 | 20240222 | 114100 | 25297086300 | 22800 | 22850 | 22850 | 22800 | 1511 |
| 442 | 20240222 | 114000 | 25262584650 | 22800 | 22850 | 22900 | 22800 | 9842 |
| 443 | 20240222 | 113900 | 25037736250 | 22850 | 22900 | 22900 | 22850 | 3439 |
| 444 | 20240222 | 113800 | 24959101900 | 22900 | 22900 | 22900 | 22850 | 1189 |
| 445 | 20240222 | 113700 | 24931877800 | 22900 | 22900 | 22950 | 22850 | 3436 |
| 446 | 20240222 | 113600 | 24853271100 | 22900 | 22900 | 22950 | 22900 | 2522 |
| 447 | 20240222 | 113500 | 24795492250 | 22900 | 22900 | 22950 | 22900 | 921 |
| 448 | 20240222 | 113400 | 24774370400 | 22900 | 22900 | 22950 | 22900 | 682 |
| 449 | 20240222 | 113300 | 24758733950 | 22900 | 22950 | 22950 | 22900 | 1357 |
| 450 | 20240222 | 113200 | 24727634650 | 22900 | 22900 | 22950 | 22900 | 3270 |
| 451 | 20240222 | 113100 | 24652732550 | 22900 | 22950 | 22950 | 22900 | 1218 |
| 452 | 20240222 | 113000 | 24624818500 | 22950 | 22950 | 22950 | 22900 | 711 |
| 453 | 20240222 | 112900 | 24608508850 | 22950 | 22900 | 22950 | 22900 | 1424 |
| 454 | 20240222 | 112800 | 24575871250 | 22950 | 22900 | 22950 | 22900 | 1096 |
| 455 | 20240222 | 112700 | 24550732900 | 22900 | 22900 | 22950 | 22900 | 807 |
| 456 | 20240222 | 112600 | 24532231600 | 22950 | 22900 | 22950 | 22900 | 2102 |
| 457 | 20240222 | 112500 | 24484078250 | 22900 | 22800 | 22900 | 22800 | 10470 |
| 458 | 20240222 | 112400 | 24244694500 | 22800 | 22850 | 22850 | 22800 | 1363 |
| 459 | 20240222 | 112300 | 24213560450 | 22850 | 22850 | 22850 | 22800 | 1949 |
| 460 | 20240222 | 112200 | 24169100400 | 22850 | 22800 | 22850 | 22800 | 9590 |
| 461 | 20240222 | 112100 | 23950436750 | 22800 | 22850 | 22900 | 22800 | 24383 |
| 462 | 20240222 | 112000 | 23394193600 | 22850 | 22950 | 22950 | 22850 | 13539 |
| 463 | 20240222 | 111900 | 23084178600 | 22950 | 22900 | 22950 | 22900 | 952 |
| 464 | 20240222 | 111800 | 23062344250 | 22900 | 22900 | 22950 | 22900 | 987 |
| 465 | 20240222 | 111700 | 23039722450 | 22900 | 22900 | 22950 | 22900 | 2567 |
| 466 | 20240222 | 111600 | 22980924350 | 22950 | 22950 | 23000 | 22900 | 5382 |
| 467 | 20240222 | 111500 | 22857545900 | 22900 | 22950 | 22950 | 22900 | 745 |
| 468 | 20240222 | 111400 | 22840460100 | 22900 | 22950 | 23000 | 22900 | 2002 |
| 469 | 20240222 | 111300 | 22794511050 | 22950 | 22900 | 22950 | 22900 | 2744 |
| 470 | 20240222 | 111200 | 22731548650 | 22900 | 22950 | 22950 | 22900 | 3521 |
| 471 | 20240222 | 111100 | 22650872450 | 22950 | 22950 | 22950 | 22900 | 3940 |
| 472 | 20240222 | 111000 | 22560506700 | 22900 | 22950 | 22950 | 22900 | 2726 |
| 473 | 20240222 | 110900 | 22498062400 | 22950 | 22950 | 22950 | 22900 | 1477 |
| 474 | 20240222 | 110800 | 22464174700 | 22950 | 22900 | 22950 | 22900 | 1990 |
| 475 | 20240222 | 110700 | 22418568200 | 22950 | 22950 | 22950 | 22900 | 2747 |
| 476 | 20240222 | 110600 | 22355612850 | 22950 | 22950 | 22950 | 22900 | 1274 |
| 477 | 20240222 | 110500 | 22326386550 | 22950 | 22950 | 22950 | 22900 | 1637 |
| 478 | 20240222 | 110400 | 22288864050 | 22950 | 22900 | 22950 | 22900 | 1053 |
| 479 | 20240222 | 110300 | 22264722750 | 22900 | 22950 | 22950 | 22900 | 4326 |
| 480 | 20240222 | 110200 | 22165597450 | 22950 | 23000 | 23000 | 22900 | 693 |
| 481 | 20240222 | 110100 | 22149693350 | 23000 | 22950 | 23000 | 22900 | 1813 |
| 482 | 20240222 | 110000 | 22108077450 | 22950 | 22950 | 23000 | 22900 | 3174 |
| 483 | 20240222 | 105900 | 22035330150 | 23000 | 22950 | 23000 | 22900 | 2458 |
| 484 | 20240222 | 105800 | 21978960250 | 22950 | 23000 | 23000 | 22900 | 5145 |
| 485 | 20240222 | 105700 | 21860863500 | 22950 | 22950 | 23000 | 22900 | 3253 |
| 486 | 20240222 | 105600 | 21786272200 | 23000 | 22950 | 23000 | 22950 | 1877 |
| 487 | 20240222 | 105500 | 21743163250 | 23000 | 22950 | 23000 | 22950 | 2280 |
| 488 | 20240222 | 105400 | 21690769250 | 22950 | 22950 | 23000 | 22950 | 5757 |
| 489 | 20240222 | 105300 | 21558605850 | 22950 | 22950 | 23000 | 22950 | 7385 |
| 490 | 20240222 | 105200 | 21389083750 | 23000 | 22950 | 23000 | 22950 | 1495 |
| 491 | 20240222 | 105100 | 21354732000 | 23000 | 22950 | 23000 | 22950 | 1442 |
| 492 | 20240222 | 105000 | 21321571450 | 22950 | 22950 | 23000 | 22950 | 5633 |
| 493 | 20240222 | 104900 | 21192084050 | 23000 | 23000 | 23000 | 22950 | 6883 |
| 494 | 20240222 | 104800 | 21033999400 | 23000 | 23000 | 23000 | 22950 | 1734 |
| 495 | 20240222 | 104700 | 20994138000 | 22950 | 23000 | 23000 | 22950 | 1849 |
| 496 | 20240222 | 104600 | 20951691900 | 23000 | 22950 | 23000 | 22950 | 2326 |
| 497 | 20240222 | 104500 | 20898279600 | 22950 | 23000 | 23050 | 22950 | 3806 |
| 498 | 20240222 | 104400 | 20810754850 | 23000 | 23050 | 23050 | 23000 | 14431 |
| 499 | 20240222 | 104300 | 20478729600 | 23050 | 23000 | 23050 | 23000 | 1326 |
| 500 | 20240222 | 104200 | 20448175500 | 23000 | 23050 | 23050 | 23000 | 2084 |
| 501 | 20240222 | 104100 | 20400158200 | 23050 | 22950 | 23050 | 22900 | 8984 |
| 502 | 20240222 | 104000 | 20193744750 | 22950 | 22900 | 22950 | 22900 | 3697 |
| 503 | 20240222 | 103900 | 20109039600 | 22900 | 22900 | 22950 | 22900 | 4440 |
| 504 | 20240222 | 103800 | 20007306150 | 22950 | 22900 | 22950 | 22900 | 10758 |
| 505 | 20240222 | 103700 | 19760909350 | 22900 | 22950 | 22950 | 22900 | 5178 |
| 506 | 20240222 | 103600 | 19642301850 | 22950 | 22900 | 23000 | 22900 | 4664 |
| 507 | 20240222 | 103500 | 19535374800 | 22900 | 23000 | 23000 | 22900 | 3057 |
| 508 | 20240222 | 103400 | 19465313300 | 23000 | 22950 | 23000 | 22900 | 2150 |
| 509 | 20240222 | 103300 | 19415956850 | 23000 | 22950 | 23000 | 22900 | 8458 |
| 510 | 20240222 | 103200 | 19221806950 | 23000 | 23000 | 23000 | 22950 | 3780 |
| 511 | 20240222 | 103100 | 19135024800 | 23000 | 22950 | 23000 | 22950 | 2839 |
| 512 | 20240222 | 103000 | 19069809100 | 22950 | 23000 | 23000 | 22950 | 3599 |
| 513 | 20240222 | 102900 | 18987080800 | 23000 | 23000 | 23000 | 22950 | 4622 |
| 514 | 20240222 | 102800 | 18880949250 | 23000 | 23000 | 23000 | 22950 | 2136 |
| 515 | 20240222 | 102700 | 18831896850 | 23000 | 23000 | 23050 | 22950 | 4295 |
| 516 | 20240222 | 102600 | 18733061550 | 23000 | 23050 | 23050 | 23000 | 3946 |
| 517 | 20240222 | 102500 | 18642271050 | 23000 | 23100 | 23100 | 23000 | 7066 |
| 518 | 20240222 | 102400 | 18479471350 | 23100 | 23100 | 23100 | 23050 | 1928 |
| 519 | 20240222 | 102300 | 18434953300 | 23050 | 23050 | 23100 | 23000 | 6758 |
| 520 | 20240222 | 102200 | 18279221750 | 23050 | 23050 | 23050 | 23000 | 3658 |
| 521 | 20240222 | 102100 | 18195067750 | 23050 | 23100 | 23100 | 23000 | 2406 |
| 522 | 20240222 | 102000 | 18139607450 | 23050 | 23050 | 23150 | 23050 | 9190 |
| 523 | 20240222 | 101900 | 17927547400 | 23100 | 23100 | 23100 | 23050 | 3723 |
| 524 | 20240222 | 101800 | 17841686300 | 23100 | 23100 | 23100 | 23050 | 1829 |
| 525 | 20240222 | 101700 | 17799480450 | 23100 | 23100 | 23100 | 23050 | 11083 |
| 526 | 20240222 | 101600 | 17543966950 | 23100 | 23050 | 23100 | 23050 | 3718 |
| 527 | 20240222 | 101500 | 17458171550 | 23100 | 23050 | 23100 | 23050 | 1548 |
| 528 | 20240222 | 101400 | 17422422700 | 23100 | 23100 | 23150 | 23050 | 3007 |
| 529 | 20240222 | 101300 | 17352958650 | 23150 | 23150 | 23150 | 23100 | 8109 |
| 530 | 20240222 | 101200 | 17165600800 | 23100 | 23150 | 23150 | 23100 | 1877 |
| 531 | 20240222 | 101100 | 17122189000 | 23100 | 23150 | 23200 | 23100 | 13385 |
| 532 | 20240222 | 101000 | 16812379850 | 23200 | 23200 | 23200 | 23150 | 2923 |
| 533 | 20240222 | 100900 | 16744679050 | 23150 | 23150 | 23200 | 23150 | 2907 |
| 534 | 20240222 | 100800 | 16677308200 | 23200 | 23200 | 23200 | 23150 | 2808 |
| 535 | 20240222 | 100700 | 16612258500 | 23200 | 23200 | 23200 | 23150 | 2531 |
| 536 | 20240222 | 100600 | 16553591600 | 23200 | 23200 | 23200 | 23150 | 2567 |
| 537 | 20240222 | 100500 | 16494070700 | 23200 | 23150 | 23200 | 23150 | 1526 |
| 538 | 20240222 | 100400 | 16458694100 | 23200 | 23150 | 23200 | 23150 | 2646 |
| 539 | 20240222 | 100300 | 16397352250 | 23200 | 23200 | 23200 | 23150 | 1534 |
| 540 | 20240222 | 100200 | 16361784000 | 23150 | 23200 | 23200 | 23150 | 5547 |
| 541 | 20240222 | 100100 | 16233141350 | 23150 | 23150 | 23200 | 23150 | 1723 |
| 542 | 20240222 | 100000 | 16193202600 | 23150 | 23300 | 23300 | 23150 | 10607 |
| 543 | 20240222 | 095900 | 15946600950 | 23300 | 23250 | 23300 | 23250 | 5313 |
| 544 | 20240222 | 095800 | 15822813950 | 23250 | 23250 | 23300 | 23250 | 7088 |
| 545 | 20240222 | 095700 | 15657727200 | 23250 | 23300 | 23350 | 23250 | 14760 |
| 546 | 20240222 | 095600 | 15313742000 | 23300 | 23350 | 23350 | 23250 | 23141 |
| 547 | 20240222 | 095500 | 14774451550 | 23350 | 23300 | 23350 | 23250 | 16843 |
| 548 | 20240222 | 095400 | 14381972150 | 23300 | 23150 | 23300 | 23150 | 42421 |
| 549 | 20240222 | 095300 | 13396384350 | 23150 | 23150 | 23200 | 23150 | 5323 |
| 550 | 20240222 | 095200 | 13273119450 | 23150 | 23150 | 23200 | 23150 | 3705 |
| 551 | 20240222 | 095100 | 13187331550 | 23150 | 23100 | 23200 | 23100 | 14060 |
| 552 | 20240222 | 095000 | 12861860450 | 23150 | 23100 | 23150 | 23100 | 2875 |
| 553 | 20240222 | 094900 | 12795340050 | 23150 | 23150 | 23150 | 23100 | 2032 |
| 554 | 20240222 | 094800 | 12748373250 | 23150 | 23150 | 23200 | 23100 | 6839 |
| 555 | 20240222 | 094700 | 12590006350 | 23150 | 23200 | 23200 | 23150 | 14045 |
| 556 | 20240222 | 094600 | 12264759250 | 23200 | 23250 | 23250 | 23150 | 22768 |
| 557 | 20240222 | 094500 | 11736325200 | 23250 | 23150 | 23250 | 23100 | 22954 |
| 558 | 20240222 | 094400 | 11204074150 | 23150 | 23100 | 23150 | 23050 | 24838 |
| 559 | 20240222 | 094300 | 10630083900 | 23100 | 23050 | 23100 | 23000 | 11006 |
| 560 | 20240222 | 094200 | 10376341650 | 23000 | 23050 | 23100 | 23000 | 6097 |
| 561 | 20240222 | 094100 | 10235815150 | 23050 | 22950 | 23100 | 22950 | 64471 |
| 562 | 20240222 | 094000 | 8752270500 | 23000 | 22900 | 23000 | 22900 | 15462 |
| 563 | 20240222 | 093900 | 8397414400 | 22900 | 22800 | 22950 | 22800 | 25708 |
| 564 | 20240222 | 093800 | 7809584750 | 22800 | 22800 | 22850 | 22800 | 792 |
| 565 | 20240222 | 093700 | 7791514600 | 22850 | 22800 | 22850 | 22800 | 1250 |
| 566 | 20240222 | 093600 | 7762988100 | 22850 | 22800 | 22850 | 22800 | 2442 |
| 567 | 20240222 | 093500 | 7707288700 | 22800 | 22800 | 22850 | 22800 | 893 |
| 568 | 20240222 | 093400 | 7686920600 | 22800 | 22800 | 22850 | 22800 | 2743 |
| 569 | 20240222 | 093300 | 7624328400 | 22800 | 22850 | 22900 | 22750 | 22640 |
| 570 | 20240222 | 093200 | 7107851200 | 22850 | 22750 | 22850 | 22750 | 22642 |
| 571 | 20240222 | 093100 | 6591496050 | 22750 | 22750 | 22800 | 22750 | 4289 |
| 572 | 20240222 | 093000 | 6493898900 | 22750 | 22750 | 22800 | 22750 | 6601 |
| 573 | 20240222 | 092900 | 6343714350 | 22750 | 22800 | 22800 | 22750 | 4229 |
| 574 | 20240222 | 092800 | 6247498350 | 22750 | 22800 | 22850 | 22750 | 5734 |
| 575 | 20240222 | 092700 | 6116810550 | 22750 | 22750 | 22800 | 22750 | 998 |
| 576 | 20240222 | 092600 | 6094073300 | 22750 | 22850 | 22850 | 22750 | 3050 |
| 577 | 20240222 | 092500 | 6024554750 | 22800 | 22850 | 22900 | 22800 | 2801 |
| 578 | 20240222 | 092400 | 5960583150 | 22800 | 22800 | 22850 | 22800 | 9468 |
| 579 | 20240222 | 092300 | 5744441350 | 22850 | 22800 | 22850 | 22750 | 6235 |
| 580 | 20240222 | 092200 | 5602307500 | 22750 | 22750 | 22800 | 22750 | 1472 |
| 581 | 20240222 | 092100 | 5568797300 | 22800 | 22750 | 22800 | 22750 | 2716 |
| 582 | 20240222 | 092000 | 5507004900 | 22750 | 22850 | 22850 | 22750 | 5229 |
| 583 | 20240222 | 091900 | 5387809400 | 22800 | 22850 | 22850 | 22800 | 2481 |
| 584 | 20240222 | 091800 | 5331233950 | 22800 | 22800 | 22850 | 22800 | 826 |
| 585 | 20240222 | 091700 | 5312379750 | 22850 | 22800 | 22850 | 22800 | 2714 |
| 586 | 20240222 | 091600 | 5250445700 | 22800 | 22850 | 22850 | 22800 | 4504 |
| 587 | 20240222 | 091500 | 5147579700 | 22800 | 22750 | 22850 | 22750 | 8201 |
| 588 | 20240222 | 091400 | 4960514600 | 22750 | 22850 | 22850 | 22750 | 8787 |
| 589 | 20240222 | 091300 | 4760223450 | 22850 | 22850 | 22900 | 22800 | 3272 |
| 590 | 20240222 | 091200 | 4685466150 | 22850 | 22850 | 22900 | 22800 | 9526 |
| 591 | 20240222 | 091100 | 4467819050 | 22850 | 22750 | 22850 | 22700 | 22545 |
| 592 | 20240222 | 091000 | 3953709850 | 22750 | 22700 | 22750 | 22700 | 13526 |
| 593 | 20240222 | 090900 | 3646293250 | 22700 | 22800 | 22800 | 22700 | 16630 |
| 594 | 20240222 | 090800 | 3267841200 | 22800 | 22700 | 22800 | 22650 | 16831 |
| 595 | 20240222 | 090700 | 2884900100 | 22700 | 22700 | 22750 | 22650 | 10639 |
| 596 | 20240222 | 090600 | 2643388100 | 22750 | 22800 | 22850 | 22700 | 24830 |
| 597 | 20240222 | 090500 | 2078018950 | 22800 | 22850 | 22850 | 22800 | 9298 |
| 598 | 20240222 | 090400 | 1865723200 | 22900 | 22950 | 22950 | 22850 | 4287 |
| 599 | 20240222 | 090300 | 1767526750 | 22900 | 22950 | 22950 | 22850 | 4884 |
| 600 | 20240222 | 090200 | 1655675200 | 22950 | 23000 | 23050 | 22950 | 8354 |
| 601 | 20240222 | 090100 | 1463781200 | 23000 | 22900 | 23050 | 22900 | 11214 |
| 602 | 20240222 | 090000 | 1205857000 | 22900 | 22850 | 23100 | 22850 | 50402 |