33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 191800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 50644 |
| 3 | 20240222 | 191700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20240222 | 191600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20240222 | 191500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20240222 | 191400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20240222 | 191300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20240222 | 191200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20240222 | 191100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20240222 | 191000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20240222 | 190900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20240222 | 190800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20240222 | 190700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20240222 | 190600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20240222 | 190500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20240222 | 190400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20240222 | 190300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20240222 | 190200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20240222 | 190100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20240222 | 190000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20240222 | 185900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20240222 | 185800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20240222 | 185700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20240222 | 185600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20240222 | 185500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20240222 | 185400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20240222 | 185300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20240222 | 185200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20240222 | 185100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20240222 | 185000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20240222 | 184900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20240222 | 184800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 50644 |
| 33 | 20240222 | 184700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20240222 | 184600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20240222 | 184500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20240222 | 184400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20240222 | 184300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20240222 | 184200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20240222 | 184100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20240222 | 184000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20240222 | 183900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20240222 | 183800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20240222 | 183700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20240222 | 183600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20240222 | 183500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20240222 | 183400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20240222 | 183300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20240222 | 183200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20240222 | 183100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20240222 | 183000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20240222 | 182900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20240222 | 182800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20240222 | 182700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20240222 | 182600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20240222 | 182500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20240222 | 182400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20240222 | 182300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20240222 | 182200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20240222 | 182100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20240222 | 182000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20240222 | 181900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20240222 | 181800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 50644 |
| 63 | 20240222 | 181700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20240222 | 181600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20240222 | 181500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20240222 | 181400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20240222 | 181300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20240222 | 181200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20240222 | 181100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20240222 | 181000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20240222 | 180900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20240222 | 180800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20240222 | 180700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20240222 | 180600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20240222 | 180500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20240222 | 180400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20240222 | 180300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20240222 | 180200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20240222 | 180100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20240222 | 180000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20240222 | 175900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20240222 | 175800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20240222 | 175700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20240222 | 175600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20240222 | 175500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20240222 | 175400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20240222 | 175300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20240222 | 175200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20240222 | 175100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20240222 | 175000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20240222 | 174900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20240222 | 174800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 50644 |
| 93 | 20240222 | 174700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20240222 | 174600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20240222 | 174500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20240222 | 174400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20240222 | 174300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20240222 | 174200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20240222 | 174100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20240222 | 174000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20240222 | 173900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20240222 | 173800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20240222 | 173700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20240222 | 173600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20240222 | 173500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20240222 | 173400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20240222 | 173300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20240222 | 173200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20240222 | 173100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20240222 | 173000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20240222 | 172900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20240222 | 172800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20240222 | 172700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20240222 | 172600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20240222 | 172500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20240222 | 172400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20240222 | 172300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20240222 | 172200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20240222 | 172100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20240222 | 172000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20240222 | 171900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20240222 | 171800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 50644 |
| 123 | 20240222 | 171700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20240222 | 171600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20240222 | 171500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20240222 | 171400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20240222 | 171300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20240222 | 171200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20240222 | 171100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20240222 | 171000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20240222 | 170900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20240222 | 170800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20240222 | 170700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20240222 | 170600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20240222 | 170500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20240222 | 170400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20240222 | 170300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20240222 | 170200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20240222 | 170100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20240222 | 170000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20240222 | 165900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20240222 | 165800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20240222 | 165700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20240222 | 165600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20240222 | 165500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20240222 | 165400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20240222 | 165300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20240222 | 165200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20240222 | 165100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20240222 | 165000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20240222 | 164900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20240222 | 164800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 50644 |
| 153 | 20240222 | 164700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20240222 | 164600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20240222 | 164500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20240222 | 164400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20240222 | 164300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20240222 | 164200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20240222 | 164100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20240222 | 164000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20240222 | 163900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20240222 | 163800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20240222 | 163700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20240222 | 163600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20240222 | 163500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20240222 | 163400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20240222 | 163300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20240222 | 163200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20240222 | 163100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20240222 | 163000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20240222 | 162900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20240222 | 162800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20240222 | 162700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20240222 | 162600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20240222 | 162500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20240222 | 162400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20240222 | 162300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20240222 | 162200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20240222 | 162100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20240222 | 162000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20240222 | 161900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20240222 | 161800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 50644 |
| 183 | 20240222 | 161700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20240222 | 161600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20240222 | 161500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20240222 | 161400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20240222 | 161300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20240222 | 161200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20240222 | 161100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20240222 | 161000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20240222 | 160900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20240222 | 160800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20240222 | 160700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20240222 | 160600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20240222 | 160500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20240222 | 160400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20240222 | 160300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20240222 | 160200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20240222 | 160100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20240222 | 160000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20240222 | 155900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20240222 | 155800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20240222 | 155700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20240222 | 155600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20240222 | 155500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20240222 | 155400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20240222 | 155300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20240222 | 155200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20240222 | 155100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20240222 | 155000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20240222 | 154900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20240222 | 154800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 50644 |
| 213 | 20240222 | 154700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20240222 | 154600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20240222 | 154500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20240222 | 154400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20240222 | 154300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20240222 | 154200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20240222 | 154100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20240222 | 154000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20240222 | 153900 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20240222 | 153800 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20240222 | 153700 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 224 | 20240222 | 153600 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20240222 | 153500 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20240222 | 153400 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20240222 | 153300 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20240222 | 153200 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20240222 | 153100 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20240222 | 153000 | 12287317450 | 24500 | 24500 | 24500 | 24500 | 50644 |
| 231 | 20240222 | 152900 | 11046539450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 232 | 20240222 | 152800 | 11046539450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 233 | 20240222 | 152700 | 11046539450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 234 | 20240222 | 152600 | 11046539450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 235 | 20240222 | 152500 | 11046539450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 236 | 20240222 | 152400 | 11046539450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 237 | 20240222 | 152300 | 11046539450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 238 | 20240222 | 152200 | 11046539450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 239 | 20240222 | 152100 | 11046539450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 240 | 20240222 | 152000 | 11046539450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 241 | 20240222 | 151900 | 11046539450 | 24300 | 24200 | 24300 | 24200 | 29088 |
| 242 | 20240222 | 151800 | 10340842050 | 24200 | 24050 | 24250 | 24050 | 14833 |
| 243 | 20240222 | 151700 | 9982664650 | 24100 | 24050 | 24150 | 24000 | 9015 |
| 244 | 20240222 | 151600 | 9765703350 | 24050 | 24200 | 24250 | 24050 | 11022 |
| 245 | 20240222 | 151500 | 9499213000 | 24200 | 24100 | 24250 | 24100 | 21076 |
| 246 | 20240222 | 151400 | 8989600350 | 24100 | 24000 | 24150 | 23950 | 14709 |
| 247 | 20240222 | 151300 | 8635729650 | 24000 | 23950 | 24000 | 23900 | 10047 |
| 248 | 20240222 | 151200 | 8394838850 | 23950 | 23900 | 24000 | 23800 | 13845 |
| 249 | 20240222 | 151100 | 8063627550 | 24000 | 24000 | 24000 | 23850 | 19302 |
| 250 | 20240222 | 151000 | 7601160750 | 23900 | 23850 | 24000 | 23800 | 16741 |
| 251 | 20240222 | 150900 | 7201016900 | 23850 | 23850 | 23900 | 23500 | 27975 |
| 252 | 20240222 | 150800 | 6537715950 | 23800 | 23350 | 23850 | 23300 | 39328 |
| 253 | 20240222 | 150700 | 5610992950 | 23350 | 23400 | 23400 | 23350 | 923 |
| 254 | 20240222 | 150600 | 5589435050 | 23350 | 23350 | 23400 | 23350 | 1893 |
| 255 | 20240222 | 150500 | 5545228600 | 23350 | 23400 | 23400 | 23350 | 1566 |
| 256 | 20240222 | 150400 | 5508627950 | 23400 | 23400 | 23400 | 23350 | 2292 |
| 257 | 20240222 | 150300 | 5454998950 | 23350 | 23400 | 23400 | 23300 | 2798 |
| 258 | 20240222 | 150200 | 5389658850 | 23350 | 23400 | 23450 | 23350 | 3760 |
| 259 | 20240222 | 150100 | 5301697000 | 23400 | 23350 | 23400 | 23300 | 6588 |
| 260 | 20240222 | 150000 | 5147694500 | 23350 | 23300 | 23350 | 23250 | 3722 |
| 261 | 20240222 | 145900 | 5060973650 | 23250 | 23300 | 23300 | 23250 | 712 |
| 262 | 20240222 | 145800 | 5044399650 | 23250 | 23200 | 23300 | 23200 | 2123 |
| 263 | 20240222 | 145700 | 4995040850 | 23250 | 23250 | 23250 | 23200 | 518 |
| 264 | 20240222 | 145600 | 4982997600 | 23250 | 23250 | 23300 | 23200 | 3403 |
| 265 | 20240222 | 145500 | 4903880000 | 23250 | 23150 | 23250 | 23150 | 1491 |
| 266 | 20240222 | 145400 | 4869278700 | 23200 | 23000 | 23200 | 23000 | 11744 |
| 267 | 20240222 | 145300 | 4597612250 | 23050 | 23050 | 23050 | 23000 | 120 |
| 268 | 20240222 | 145200 | 4594851500 | 23050 | 23000 | 23050 | 23000 | 368 |
| 269 | 20240222 | 145100 | 4586378900 | 23000 | 23000 | 23050 | 23000 | 347 |
| 270 | 20240222 | 145000 | 4578393400 | 23000 | 23050 | 23050 | 23000 | 644 |
| 271 | 20240222 | 144900 | 4563580400 | 23000 | 23000 | 23000 | 23000 | 127 |
| 272 | 20240222 | 144800 | 4560659400 | 23000 | 23000 | 23050 | 23000 | 127 |
| 273 | 20240222 | 144700 | 4557736200 | 23000 | 23000 | 23000 | 23000 | 1103 |
| 274 | 20240222 | 144600 | 4532367200 | 22950 | 22950 | 22950 | 22950 | 80 |
| 275 | 20240222 | 144500 | 4530531200 | 22950 | 22950 | 22950 | 22950 | 14 |
| 276 | 20240222 | 144400 | 4530209900 | 22950 | 22950 | 22950 | 22950 | 3 |
| 277 | 20240222 | 144300 | 4530141050 | 23000 | 22950 | 23000 | 22950 | 56 |
| 278 | 20240222 | 144200 | 4528855700 | 22950 | 22950 | 22950 | 22950 | 152 |
| 279 | 20240222 | 144100 | 4525367300 | 22950 | 22950 | 22950 | 22950 | 63 |
| 280 | 20240222 | 144000 | 4523921450 | 22950 | 22950 | 22950 | 22950 | 48 |
| 281 | 20240222 | 143900 | 4522819850 | 22900 | 22950 | 22950 | 22900 | 45 |
| 282 | 20240222 | 143800 | 4521788200 | 23000 | 22950 | 23000 | 22900 | 156 |
| 283 | 20240222 | 143700 | 4518210600 | 22950 | 22950 | 22950 | 22900 | 2099 |
| 284 | 20240222 | 143600 | 4470048200 | 22950 | 23000 | 23000 | 22950 | 41 |
| 285 | 20240222 | 143500 | 4469107200 | 23000 | 22950 | 23000 | 22950 | 155 |
| 286 | 20240222 | 143400 | 4465544400 | 22950 | 23000 | 23000 | 22950 | 497 |
| 287 | 20240222 | 143300 | 4454133800 | 23000 | 22950 | 23000 | 22950 | 219 |
| 288 | 20240222 | 143200 | 4449098250 | 22950 | 23050 | 23050 | 22950 | 171 |
| 289 | 20240222 | 143100 | 4445165900 | 23050 | 23000 | 23050 | 23000 | 1610 |
| 290 | 20240222 | 143000 | 4408135850 | 22950 | 22950 | 22950 | 22950 | 495 |
| 291 | 20240222 | 142900 | 4396775600 | 23000 | 22850 | 23000 | 22800 | 3426 |
| 292 | 20240222 | 142800 | 4318296100 | 22800 | 22800 | 22800 | 22800 | 45 |
| 293 | 20240222 | 142700 | 4317270100 | 22800 | 22800 | 22800 | 22800 | 408 |
| 294 | 20240222 | 142600 | 4307967700 | 22800 | 22800 | 22800 | 22800 | 10 |
| 295 | 20240222 | 142500 | 4307739700 | 22800 | 22850 | 22850 | 22800 | 66 |
| 296 | 20240222 | 142400 | 4306232750 | 22800 | 22800 | 22800 | 22800 | 16 |
| 297 | 20240222 | 142300 | 4305867950 | 22850 | 22800 | 22850 | 22800 | 220 |
| 298 | 20240222 | 142200 | 4300841000 | 22800 | 22800 | 22900 | 22800 | 29 |
| 299 | 20240222 | 142100 | 4300178800 | 22900 | 22800 | 22900 | 22800 | 23 |
| 300 | 20240222 | 142000 | 4299654300 | 22800 | 22800 | 22800 | 22800 | 5 |
| 301 | 20240222 | 141900 | 4299540300 | 22800 | 22800 | 22800 | 22800 | 8 |
| 302 | 20240222 | 141800 | 4299357900 | 22900 | 22900 | 22900 | 22800 | 45 |
| 303 | 20240222 | 141700 | 4298327900 | 22800 | 22900 | 22900 | 22800 | 2711 |
| 304 | 20240222 | 141600 | 4236253800 | 22900 | 22850 | 22900 | 22850 | 1212 |
| 305 | 20240222 | 141500 | 4208500100 | 22900 | 22900 | 22900 | 22700 | 2466 |
| 306 | 20240222 | 141400 | 4152448950 | 23000 | 22800 | 23000 | 22800 | 2375 |
| 307 | 20240222 | 141300 | 4097958450 | 22800 | 22800 | 22800 | 22750 | 206 |
| 308 | 20240222 | 141200 | 4093262000 | 22750 | 22750 | 22800 | 22750 | 451 |
| 309 | 20240222 | 141100 | 4082984250 | 22750 | 22750 | 22800 | 22750 | 599 |
| 310 | 20240222 | 141000 | 4069356650 | 22800 | 22800 | 22800 | 22750 | 139 |
| 311 | 20240222 | 140900 | 4066191200 | 22800 | 22850 | 22850 | 22750 | 1412 |
| 312 | 20240222 | 140800 | 4033981350 | 22850 | 22850 | 22850 | 22850 | 205 |
| 313 | 20240222 | 140700 | 4029297100 | 22850 | 22850 | 22850 | 22850 | 1 |
| 314 | 20240222 | 140600 | 4029274250 | 22850 | 22850 | 22850 | 22850 | 6 |
| 315 | 20240222 | 140500 | 4029137150 | 22850 | 22850 | 22850 | 22850 | 0 |
| 316 | 20240222 | 140400 | 4029137150 | 22850 | 22900 | 22900 | 22850 | 145 |
| 317 | 20240222 | 140300 | 4025817350 | 22850 | 22850 | 22850 | 22850 | 15 |
| 318 | 20240222 | 140200 | 4025474600 | 22850 | 22850 | 22850 | 22850 | 208 |
| 319 | 20240222 | 140100 | 4020721800 | 22900 | 22850 | 22900 | 22850 | 240 |
| 320 | 20240222 | 140000 | 4015226250 | 22850 | 22850 | 22850 | 22850 | 20 |
| 321 | 20240222 | 135900 | 4014769250 | 22850 | 22850 | 22850 | 22850 | 67 |
| 322 | 20240222 | 135800 | 4013238300 | 22850 | 22850 | 22850 | 22850 | 490 |
| 323 | 20240222 | 135700 | 4002041800 | 22900 | 22850 | 22900 | 22850 | 41 |
| 324 | 20240222 | 135600 | 4001104250 | 22850 | 22850 | 22850 | 22850 | 16 |
| 325 | 20240222 | 135500 | 4000738650 | 22850 | 22800 | 22850 | 22800 | 448 |
| 326 | 20240222 | 135400 | 3990503350 | 22800 | 22800 | 22800 | 22800 | 5 |
| 327 | 20240222 | 135300 | 3990389350 | 22800 | 22800 | 22800 | 22800 | 0 |
| 328 | 20240222 | 135200 | 3990389350 | 22800 | 22800 | 22800 | 22800 | 261 |
| 329 | 20240222 | 135100 | 3984438550 | 22800 | 22850 | 22850 | 22800 | 240 |
| 330 | 20240222 | 135000 | 3978955050 | 22850 | 22850 | 22850 | 22850 | 16 |
| 331 | 20240222 | 134900 | 3978589450 | 22900 | 22850 | 22900 | 22850 | 12 |
| 332 | 20240222 | 134800 | 3978314750 | 22850 | 22850 | 22850 | 22850 | 120 |
| 333 | 20240222 | 134700 | 3975572750 | 22850 | 22850 | 22850 | 22850 | 296 |
| 334 | 20240222 | 134600 | 3968809150 | 22850 | 22850 | 22850 | 22850 | 10 |
| 335 | 20240222 | 134500 | 3968580650 | 22850 | 22800 | 22850 | 22800 | 23 |
| 336 | 20240222 | 134400 | 3968055150 | 22850 | 22850 | 22850 | 22850 | 296 |
| 337 | 20240222 | 134300 | 3961291550 | 22800 | 22800 | 22800 | 22800 | 0 |
| 338 | 20240222 | 134200 | 3961291550 | 22800 | 22800 | 22800 | 22800 | 8 |
| 339 | 20240222 | 134100 | 3961109150 | 22800 | 22800 | 22800 | 22800 | 50 |
| 340 | 20240222 | 134000 | 3959969150 | 22800 | 22850 | 22850 | 22800 | 141 |
| 341 | 20240222 | 133900 | 3956754300 | 22800 | 22800 | 22850 | 22800 | 985 |
| 342 | 20240222 | 133800 | 3934291300 | 22800 | 22800 | 22800 | 22800 | 106 |
| 343 | 20240222 | 133700 | 3931874500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 344 | 20240222 | 133600 | 3931874500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 345 | 20240222 | 133500 | 3931874500 | 22850 | 22850 | 22850 | 22850 | 22 |
| 346 | 20240222 | 133400 | 3931371800 | 22850 | 22850 | 22850 | 22850 | 43 |
| 347 | 20240222 | 133300 | 3930389250 | 22850 | 22900 | 22900 | 22850 | 869 |
| 348 | 20240222 | 133200 | 3910527600 | 22900 | 22900 | 22900 | 22900 | 1227 |
| 349 | 20240222 | 133100 | 3882429300 | 22900 | 22900 | 22900 | 22900 | 16 |
| 350 | 20240222 | 133000 | 3882062900 | 22900 | 22900 | 22900 | 22900 | 29 |
| 351 | 20240222 | 132900 | 3881398800 | 22950 | 22950 | 22950 | 22950 | 3 |
| 352 | 20240222 | 132800 | 3881329950 | 22950 | 22900 | 22950 | 22900 | 4 |
| 353 | 20240222 | 132700 | 3881238200 | 22900 | 22950 | 22950 | 22900 | 543 |
| 354 | 20240222 | 132600 | 3868778500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 355 | 20240222 | 132500 | 3868778500 | 22950 | 22950 | 22950 | 22950 | 1 |
| 356 | 20240222 | 132400 | 3868755550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 357 | 20240222 | 132300 | 3868755550 | 22950 | 22950 | 22950 | 22950 | 250 |
| 358 | 20240222 | 132200 | 3863018050 | 22950 | 22950 | 22950 | 22950 | 30 |
| 359 | 20240222 | 132100 | 3862329550 | 22950 | 22900 | 22950 | 22900 | 181 |
| 360 | 20240222 | 132000 | 3858180350 | 22900 | 22950 | 22950 | 22900 | 65 |
| 361 | 20240222 | 131900 | 3856689100 | 22950 | 22950 | 22950 | 22950 | 226 |
| 362 | 20240222 | 131800 | 3851502400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 363 | 20240222 | 131700 | 3851502400 | 22950 | 22900 | 22950 | 22850 | 81 |
| 364 | 20240222 | 131600 | 3849647500 | 22900 | 22900 | 22900 | 22900 | 120 |
| 365 | 20240222 | 131500 | 3846899500 | 22900 | 22950 | 22950 | 22900 | 141 |
| 366 | 20240222 | 131400 | 3843669100 | 22950 | 22900 | 22950 | 22900 | 739 |
| 367 | 20240222 | 131300 | 3826745950 | 22950 | 22950 | 22950 | 22900 | 28 |
| 368 | 20240222 | 131200 | 3826103850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 369 | 20240222 | 131100 | 3826103850 | 22900 | 22950 | 22950 | 22900 | 629 |
| 370 | 20240222 | 131000 | 3811682850 | 23000 | 22950 | 23000 | 22950 | 66 |
| 371 | 20240222 | 130900 | 3810168100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 372 | 20240222 | 130800 | 3810168100 | 22950 | 22950 | 22950 | 22950 | 518 |
| 373 | 20240222 | 130700 | 3798280000 | 23000 | 23000 | 23000 | 23000 | 71 |
| 374 | 20240222 | 130600 | 3796647000 | 23000 | 23000 | 23000 | 22950 | 105 |
| 375 | 20240222 | 130500 | 3794232150 | 22950 | 22950 | 22950 | 22950 | 3 |
| 376 | 20240222 | 130400 | 3794163300 | 22950 | 22950 | 22950 | 22950 | 95 |
| 377 | 20240222 | 130300 | 3791983050 | 22950 | 22950 | 22950 | 22950 | 558 |
| 378 | 20240222 | 130200 | 3779176950 | 22950 | 23000 | 23000 | 22950 | 512 |
| 379 | 20240222 | 130100 | 3767401200 | 23000 | 22950 | 23000 | 22950 | 34 |
| 380 | 20240222 | 130000 | 3766620700 | 22950 | 22950 | 22950 | 22950 | 4 |
| 381 | 20240222 | 125900 | 3766528900 | 22950 | 22900 | 22950 | 22900 | 5 |
| 382 | 20240222 | 125800 | 3766414250 | 22950 | 22950 | 22950 | 22950 | 55 |
| 383 | 20240222 | 125700 | 3765152000 | 22950 | 22950 | 22950 | 22950 | 150 |
| 384 | 20240222 | 125600 | 3761709500 | 22950 | 23000 | 23000 | 22950 | 517 |
| 385 | 20240222 | 125500 | 3749841700 | 23050 | 23050 | 23050 | 23050 | 125 |
| 386 | 20240222 | 125400 | 3746960450 | 23150 | 23050 | 23150 | 23050 | 664 |
| 387 | 20240222 | 125300 | 3731653650 | 23100 | 23050 | 23100 | 23000 | 1398 |
| 388 | 20240222 | 125200 | 3699402500 | 23050 | 23000 | 23050 | 22950 | 32 |
| 389 | 20240222 | 125100 | 3698667050 | 22950 | 23050 | 23050 | 22950 | 1201 |
| 390 | 20240222 | 125000 | 3671043950 | 23050 | 23050 | 23050 | 23050 | 156 |
| 391 | 20240222 | 124900 | 3667448150 | 23050 | 23050 | 23100 | 23050 | 181 |
| 392 | 20240222 | 124800 | 3663274600 | 23050 | 23050 | 23050 | 23050 | 123 |
| 393 | 20240222 | 124700 | 3660439450 | 23050 | 23050 | 23100 | 23050 | 68 |
| 394 | 20240222 | 124600 | 3658871900 | 23050 | 23150 | 23150 | 23050 | 293 |
| 395 | 20240222 | 124500 | 3652115950 | 23100 | 23150 | 23150 | 23100 | 153 |
| 396 | 20240222 | 124400 | 3648579150 | 23150 | 23100 | 23150 | 23100 | 1138 |
| 397 | 20240222 | 124300 | 3622268900 | 23150 | 23150 | 23150 | 23150 | 16 |
| 398 | 20240222 | 124200 | 3621898500 | 23150 | 23150 | 23150 | 23150 | 40 |
| 399 | 20240222 | 124100 | 3620972500 | 23150 | 23150 | 23150 | 23150 | 270 |
| 400 | 20240222 | 124000 | 3614722000 | 23200 | 23150 | 23200 | 23150 | 533 |
| 401 | 20240222 | 123900 | 3602357150 | 23100 | 23150 | 23150 | 23100 | 145 |
| 402 | 20240222 | 123800 | 3599000500 | 23150 | 23150 | 23150 | 23100 | 1742 |
| 403 | 20240222 | 123700 | 3558731300 | 23100 | 23100 | 23100 | 23100 | 255 |
| 404 | 20240222 | 123600 | 3552840800 | 23100 | 23100 | 23100 | 23050 | 967 |
| 405 | 20240222 | 123500 | 3530504850 | 23050 | 23100 | 23150 | 23050 | 2034 |
| 406 | 20240222 | 123400 | 3483518900 | 23150 | 23150 | 23150 | 23150 | 41 |
| 407 | 20240222 | 123300 | 3482569750 | 23150 | 23150 | 23150 | 23100 | 521 |
| 408 | 20240222 | 123200 | 3470508750 | 23100 | 23200 | 23200 | 23100 | 214 |
| 409 | 20240222 | 123100 | 3465544450 | 23200 | 23200 | 23200 | 23150 | 625 |
| 410 | 20240222 | 123000 | 3451069200 | 23200 | 23200 | 23200 | 23150 | 902 |
| 411 | 20240222 | 122900 | 3430162000 | 23150 | 23150 | 23150 | 23150 | 92 |
| 412 | 20240222 | 122800 | 3428032200 | 23150 | 23200 | 23200 | 23150 | 32 |
| 413 | 20240222 | 122700 | 3427290050 | 23200 | 23150 | 23200 | 23150 | 724 |
| 414 | 20240222 | 122600 | 3410504450 | 23200 | 23200 | 23200 | 23150 | 782 |
| 415 | 20240222 | 122500 | 3392386050 | 23200 | 23200 | 23250 | 23200 | 4484 |
| 416 | 20240222 | 122400 | 3288351900 | 23200 | 23150 | 23200 | 23100 | 424 |
| 417 | 20240222 | 122300 | 3278530050 | 23150 | 23150 | 23200 | 23150 | 1136 |
| 418 | 20240222 | 122200 | 3252210850 | 23150 | 23150 | 23150 | 23150 | 1123 |
| 419 | 20240222 | 122100 | 3226213400 | 23150 | 23100 | 23150 | 23100 | 146 |
| 420 | 20240222 | 122000 | 3222836250 | 23100 | 23150 | 23150 | 23100 | 424 |
| 421 | 20240222 | 121900 | 3213029350 | 23100 | 23150 | 23150 | 23100 | 426 |
| 422 | 20240222 | 121800 | 3203187150 | 23150 | 23100 | 23150 | 23100 | 64 |
| 423 | 20240222 | 121700 | 3201705700 | 23150 | 23200 | 23200 | 23150 | 1236 |
| 424 | 20240222 | 121600 | 3173075200 | 23200 | 23150 | 23200 | 23150 | 108 |
| 425 | 20240222 | 121500 | 3170574300 | 23150 | 23150 | 23200 | 23150 | 2430 |
| 426 | 20240222 | 121400 | 3114302450 | 23150 | 23050 | 23150 | 23050 | 3603 |
| 427 | 20240222 | 121300 | 3030997600 | 23100 | 23000 | 23100 | 23000 | 6927 |
| 428 | 20240222 | 121200 | 2871481150 | 22900 | 22900 | 22950 | 22900 | 550 |
| 429 | 20240222 | 121100 | 2858874700 | 22900 | 22950 | 23000 | 22900 | 258 |
| 430 | 20240222 | 121000 | 2852963100 | 23000 | 23000 | 23000 | 23000 | 40 |
| 431 | 20240222 | 120900 | 2852043100 | 22950 | 22850 | 22950 | 22850 | 1471 |
| 432 | 20240222 | 120800 | 2818347300 | 22800 | 22800 | 22800 | 22800 | 1 |
| 433 | 20240222 | 120700 | 2818324500 | 22800 | 22800 | 22800 | 22800 | 5 |
| 434 | 20240222 | 120600 | 2818210500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 435 | 20240222 | 120500 | 2818210500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 436 | 20240222 | 120400 | 2818210500 | 22850 | 22800 | 22900 | 22800 | 14 |
| 437 | 20240222 | 120300 | 2817890600 | 22850 | 22850 | 22850 | 22850 | 6 |
| 438 | 20240222 | 120200 | 2817753500 | 22850 | 22850 | 22850 | 22850 | 171 |
| 439 | 20240222 | 120100 | 2813846150 | 22850 | 22850 | 22850 | 22850 | 218 |
| 440 | 20240222 | 120000 | 2808864850 | 22900 | 22950 | 22950 | 22900 | 439 |
| 441 | 20240222 | 115900 | 2798811700 | 22950 | 22950 | 22950 | 22950 | 23 |
| 442 | 20240222 | 115800 | 2798283850 | 22900 | 22900 | 22900 | 22900 | 366 |
| 443 | 20240222 | 115700 | 2789902450 | 22900 | 22850 | 22900 | 22850 | 570 |
| 444 | 20240222 | 115600 | 2776866750 | 22850 | 22850 | 22850 | 22850 | 224 |
| 445 | 20240222 | 115500 | 2771748350 | 22900 | 22850 | 22900 | 22850 | 27 |
| 446 | 20240222 | 115400 | 2771130900 | 22900 | 22900 | 22900 | 22900 | 276 |
| 447 | 20240222 | 115300 | 2764810500 | 22900 | 22900 | 22900 | 22900 | 137 |
| 448 | 20240222 | 115200 | 2761673200 | 22900 | 22900 | 22900 | 22900 | 66 |
| 449 | 20240222 | 115100 | 2760161800 | 22900 | 22900 | 22900 | 22900 | 359 |
| 450 | 20240222 | 115000 | 2751940700 | 22900 | 22900 | 22900 | 22900 | 71 |
| 451 | 20240222 | 114900 | 2750314800 | 22900 | 22900 | 22900 | 22900 | 116 |
| 452 | 20240222 | 114800 | 2747658400 | 22900 | 22900 | 22900 | 22900 | 24 |
| 453 | 20240222 | 114700 | 2747108800 | 22900 | 22850 | 22900 | 22850 | 166 |
| 454 | 20240222 | 114600 | 2743308900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 455 | 20240222 | 114500 | 2743308900 | 22900 | 22900 | 22900 | 22900 | 206 |
| 456 | 20240222 | 114400 | 2738591500 | 22900 | 22900 | 22900 | 22900 | 317 |
| 457 | 20240222 | 114300 | 2731332200 | 22900 | 22850 | 22900 | 22850 | 278 |
| 458 | 20240222 | 114200 | 2724969000 | 22850 | 22850 | 22850 | 22850 | 68 |
| 459 | 20240222 | 114100 | 2723415200 | 22850 | 22850 | 22850 | 22800 | 1154 |
| 460 | 20240222 | 114000 | 2697075400 | 22850 | 22850 | 22850 | 22850 | 10 |
| 461 | 20240222 | 113900 | 2696846900 | 22850 | 22900 | 22900 | 22850 | 456 |
| 462 | 20240222 | 113800 | 2686427050 | 22900 | 22900 | 22900 | 22900 | 81 |
| 463 | 20240222 | 113700 | 2684572150 | 22900 | 22900 | 22900 | 22900 | 624 |
| 464 | 20240222 | 113600 | 2670282550 | 22850 | 22850 | 22850 | 22850 | 80 |
| 465 | 20240222 | 113500 | 2668454550 | 22800 | 22800 | 22800 | 22800 | 0 |
| 466 | 20240222 | 113400 | 2668454550 | 22800 | 22850 | 22850 | 22800 | 2124 |
| 467 | 20240222 | 113300 | 2620021150 | 22850 | 22850 | 22900 | 22850 | 424 |
| 468 | 20240222 | 113200 | 2610327750 | 22900 | 22900 | 22900 | 22850 | 356 |
| 469 | 20240222 | 113100 | 2602191950 | 22900 | 22900 | 22900 | 22900 | 3 |
| 470 | 20240222 | 113000 | 2602123250 | 22850 | 22850 | 22850 | 22850 | 1 |
| 471 | 20240222 | 112900 | 2602100400 | 22900 | 22850 | 22900 | 22850 | 302 |
| 472 | 20240222 | 112800 | 2595199650 | 22850 | 22800 | 22850 | 22800 | 917 |
| 473 | 20240222 | 112700 | 2574273200 | 22800 | 22800 | 22800 | 22800 | 61 |
| 474 | 20240222 | 112600 | 2572882400 | 22800 | 22850 | 22850 | 22800 | 1591 |
| 475 | 20240222 | 112500 | 2536530550 | 22850 | 22850 | 22850 | 22850 | 40 |
| 476 | 20240222 | 112400 | 2535616550 | 22900 | 22900 | 22950 | 22900 | 1115 |
| 477 | 20240222 | 112300 | 2510082550 | 22900 | 22900 | 22900 | 22850 | 87 |
| 478 | 20240222 | 112200 | 2508090300 | 22900 | 22850 | 22900 | 22850 | 252 |
| 479 | 20240222 | 112100 | 2502329500 | 22950 | 22900 | 22950 | 22850 | 1350 |
| 480 | 20240222 | 112000 | 2471418850 | 22900 | 22900 | 22900 | 22900 | 52 |
| 481 | 20240222 | 111900 | 2470228050 | 22900 | 22950 | 22950 | 22900 | 68 |
| 482 | 20240222 | 111800 | 2468667650 | 22950 | 22950 | 22950 | 22950 | 1137 |
| 483 | 20240222 | 111700 | 2442573500 | 22950 | 23000 | 23000 | 22950 | 1203 |
| 484 | 20240222 | 111600 | 2414939550 | 23000 | 23000 | 23000 | 23000 | 560 |
| 485 | 20240222 | 111500 | 2402059550 | 23000 | 22950 | 23000 | 22950 | 257 |
| 486 | 20240222 | 111400 | 2396160750 | 22950 | 23000 | 23000 | 22950 | 105 |
| 487 | 20240222 | 111300 | 2393750750 | 23000 | 23050 | 23050 | 22950 | 112 |
| 488 | 20240222 | 111200 | 2391175250 | 23000 | 23000 | 23000 | 22950 | 1313 |
| 489 | 20240222 | 111100 | 2360978750 | 23000 | 22950 | 23000 | 22950 | 104 |
| 490 | 20240222 | 111000 | 2358591200 | 23000 | 23000 | 23000 | 23000 | 452 |
| 491 | 20240222 | 110900 | 2348195200 | 23050 | 23050 | 23050 | 22950 | 141 |
| 492 | 20240222 | 110800 | 2344959050 | 23000 | 23000 | 23000 | 23000 | 624 |
| 493 | 20240222 | 110700 | 2330607050 | 23050 | 23050 | 23050 | 23000 | 515 |
| 494 | 20240222 | 110600 | 2318737600 | 23050 | 22950 | 23050 | 22950 | 3171 |
| 495 | 20240222 | 110500 | 2245831700 | 22900 | 22950 | 22950 | 22900 | 110 |
| 496 | 20240222 | 110400 | 2243307450 | 22950 | 22950 | 22950 | 22950 | 5 |
| 497 | 20240222 | 110300 | 2243192700 | 22900 | 22950 | 22950 | 22900 | 100 |
| 498 | 20240222 | 110200 | 2240900200 | 22950 | 22950 | 22950 | 22900 | 355 |
| 499 | 20240222 | 110100 | 2232754200 | 22950 | 22950 | 22950 | 22950 | 364 |
| 500 | 20240222 | 110000 | 2224400400 | 22950 | 22900 | 22950 | 22900 | 210 |
| 501 | 20240222 | 105900 | 2219590900 | 22900 | 22900 | 22900 | 22900 | 1 |
| 502 | 20240222 | 105800 | 2219568000 | 22950 | 23000 | 23000 | 22950 | 976 |
| 503 | 20240222 | 105700 | 2197163300 | 23000 | 22950 | 23000 | 22950 | 214 |
| 504 | 20240222 | 105600 | 2192251000 | 22950 | 22950 | 23000 | 22950 | 257 |
| 505 | 20240222 | 105500 | 2186352800 | 23000 | 22950 | 23000 | 22950 | 202 |
| 506 | 20240222 | 105400 | 2181709250 | 23000 | 22950 | 23000 | 22950 | 1236 |
| 507 | 20240222 | 105300 | 2153332000 | 22950 | 22950 | 22950 | 22950 | 349 |
| 508 | 20240222 | 105200 | 2145322450 | 22950 | 23000 | 23000 | 22950 | 85 |
| 509 | 20240222 | 105100 | 2143368000 | 22950 | 22950 | 22950 | 22950 | 398 |
| 510 | 20240222 | 105000 | 2134233900 | 22950 | 22950 | 22950 | 22950 | 662 |
| 511 | 20240222 | 104900 | 2119041000 | 22950 | 22950 | 22950 | 22950 | 66 |
| 512 | 20240222 | 104800 | 2117526300 | 22950 | 23000 | 23000 | 22950 | 188 |
| 513 | 20240222 | 104700 | 2113211200 | 23000 | 23000 | 23050 | 23000 | 101 |
| 514 | 20240222 | 104600 | 2110888050 | 23000 | 23050 | 23050 | 23000 | 754 |
| 515 | 20240222 | 104500 | 2093538550 | 23050 | 23000 | 23050 | 23000 | 614 |
| 516 | 20240222 | 104400 | 2079396300 | 23000 | 23000 | 23050 | 23000 | 927 |
| 517 | 20240222 | 104300 | 2058063450 | 23000 | 23050 | 23050 | 23000 | 321 |
| 518 | 20240222 | 104200 | 2050665950 | 23050 | 22950 | 23050 | 22950 | 2744 |
| 519 | 20240222 | 104100 | 1987561650 | 22950 | 22950 | 22950 | 22950 | 121 |
| 520 | 20240222 | 104000 | 1984784700 | 22950 | 22950 | 22950 | 22900 | 526 |
| 521 | 20240222 | 103900 | 1972714100 | 23000 | 22900 | 23000 | 22900 | 204 |
| 522 | 20240222 | 103800 | 1968031000 | 22900 | 22950 | 23000 | 22900 | 785 |
| 523 | 20240222 | 103700 | 1950000950 | 23000 | 22900 | 23000 | 22900 | 2437 |
| 524 | 20240222 | 103600 | 1894024050 | 22950 | 22900 | 22950 | 22750 | 836 |
| 525 | 20240222 | 103500 | 1874948250 | 22750 | 22850 | 23000 | 22750 | 553 |
| 526 | 20240222 | 103400 | 1862312700 | 22950 | 22950 | 22950 | 22900 | 896 |
| 527 | 20240222 | 103300 | 1841750150 | 22950 | 22950 | 22950 | 22850 | 2375 |
| 528 | 20240222 | 103200 | 1787246200 | 22950 | 22850 | 22950 | 22850 | 3000 |
| 529 | 20240222 | 103100 | 1718562950 | 22800 | 22800 | 22850 | 22800 | 45 |
| 530 | 20240222 | 103000 | 1717536150 | 22800 | 22800 | 22850 | 22800 | 48 |
| 531 | 20240222 | 102900 | 1716441500 | 22800 | 22800 | 22900 | 22800 | 1606 |
| 532 | 20240222 | 102800 | 1679757150 | 22800 | 22800 | 22850 | 22800 | 169 |
| 533 | 20240222 | 102700 | 1675902650 | 22800 | 22800 | 22800 | 22800 | 262 |
| 534 | 20240222 | 102600 | 1669929050 | 22800 | 22800 | 22800 | 22800 | 310 |
| 535 | 20240222 | 102500 | 1662861050 | 22800 | 22850 | 22850 | 22800 | 317 |
| 536 | 20240222 | 102400 | 1655626650 | 22850 | 22800 | 22850 | 22800 | 332 |
| 537 | 20240222 | 102300 | 1648051450 | 22850 | 22800 | 22850 | 22800 | 52 |
| 538 | 20240222 | 102200 | 1646864400 | 22850 | 22750 | 22850 | 22750 | 2750 |
| 539 | 20240222 | 102100 | 1584144250 | 22750 | 22700 | 22800 | 22700 | 199 |
| 540 | 20240222 | 102000 | 1579621800 | 22750 | 22750 | 22800 | 22750 | 605 |
| 541 | 20240222 | 101900 | 1565856900 | 22750 | 22800 | 22800 | 22750 | 30 |
| 542 | 20240222 | 101800 | 1565174100 | 22750 | 22750 | 22750 | 22750 | 466 |
| 543 | 20240222 | 101700 | 1554572600 | 22700 | 22700 | 22750 | 22700 | 680 |
| 544 | 20240222 | 101600 | 1539135600 | 22700 | 22700 | 22700 | 22650 | 57 |
| 545 | 20240222 | 101500 | 1537842850 | 22650 | 22650 | 22650 | 22650 | 91 |
| 546 | 20240222 | 101400 | 1535781700 | 22700 | 22650 | 22700 | 22650 | 31 |
| 547 | 20240222 | 101300 | 1535079450 | 22700 | 22750 | 22750 | 22700 | 755 |
| 548 | 20240222 | 101200 | 1517940250 | 22750 | 22700 | 22750 | 22700 | 55 |
| 549 | 20240222 | 101100 | 1516691500 | 22700 | 22650 | 22700 | 22650 | 686 |
| 550 | 20240222 | 101000 | 1501132200 | 22600 | 22600 | 22600 | 22600 | 42 |
| 551 | 20240222 | 100900 | 1500183000 | 22600 | 22600 | 22650 | 22600 | 847 |
| 552 | 20240222 | 100800 | 1481039750 | 22600 | 22600 | 22600 | 22600 | 147 |
| 553 | 20240222 | 100700 | 1477717550 | 22600 | 22600 | 22600 | 22600 | 553 |
| 554 | 20240222 | 100600 | 1465219750 | 22650 | 22700 | 22700 | 22600 | 1990 |
| 555 | 20240222 | 100500 | 1420176000 | 22650 | 22650 | 22700 | 22650 | 637 |
| 556 | 20240222 | 100400 | 1405726050 | 22650 | 22700 | 22700 | 22650 | 336 |
| 557 | 20240222 | 100300 | 1398115500 | 22700 | 22700 | 22700 | 22650 | 83 |
| 558 | 20240222 | 100200 | 1396231900 | 22700 | 22700 | 22750 | 22700 | 411 |
| 559 | 20240222 | 100100 | 1386901850 | 22700 | 22700 | 22700 | 22700 | 594 |
| 560 | 20240222 | 100000 | 1373418050 | 22750 | 22750 | 22750 | 22700 | 278 |
| 561 | 20240222 | 095900 | 1367106900 | 22750 | 22700 | 22750 | 22700 | 406 |
| 562 | 20240222 | 095800 | 1357889700 | 22650 | 22650 | 22700 | 22650 | 219 |
| 563 | 20240222 | 095700 | 1352924450 | 22650 | 22700 | 22700 | 22650 | 627 |
| 564 | 20240222 | 095600 | 1338695650 | 22750 | 22750 | 22750 | 22750 | 21 |
| 565 | 20240222 | 095500 | 1338217900 | 22750 | 22750 | 22750 | 22700 | 225 |
| 566 | 20240222 | 095400 | 1333104650 | 22750 | 22700 | 22750 | 22700 | 1142 |
| 567 | 20240222 | 095300 | 1307155750 | 22700 | 22700 | 22700 | 22700 | 56 |
| 568 | 20240222 | 095200 | 1305884550 | 22650 | 22650 | 22650 | 22600 | 111 |
| 569 | 20240222 | 095100 | 1303372600 | 22650 | 22600 | 22650 | 22600 | 622 |
| 570 | 20240222 | 095000 | 1289286700 | 22600 | 22650 | 22650 | 22600 | 1070 |
| 571 | 20240222 | 094900 | 1265054700 | 22550 | 22600 | 22600 | 22550 | 125 |
| 572 | 20240222 | 094800 | 1262229750 | 22600 | 22600 | 22600 | 22600 | 116 |
| 573 | 20240222 | 094700 | 1259608150 | 22600 | 22550 | 22600 | 22550 | 115 |
| 574 | 20240222 | 094600 | 1257009600 | 22550 | 22600 | 22600 | 22550 | 407 |
| 575 | 20240222 | 094500 | 1247812050 | 22650 | 22600 | 22650 | 22600 | 132 |
| 576 | 20240222 | 094400 | 1244828600 | 22600 | 22550 | 22600 | 22550 | 619 |
| 577 | 20240222 | 094300 | 1230841700 | 22600 | 22600 | 22600 | 22600 | 155 |
| 578 | 20240222 | 094200 | 1227338700 | 22600 | 22600 | 22600 | 22550 | 166 |
| 579 | 20240222 | 094100 | 1223593250 | 22550 | 22600 | 22600 | 22550 | 619 |
| 580 | 20240222 | 094000 | 1209623850 | 22600 | 22600 | 22600 | 22600 | 17 |
| 581 | 20240222 | 093900 | 1209239650 | 22550 | 22600 | 22600 | 22550 | 374 |
| 582 | 20240222 | 093800 | 1200792250 | 22600 | 22550 | 22600 | 22550 | 1042 |
| 583 | 20240222 | 093700 | 1177294050 | 22500 | 22500 | 22500 | 22500 | 742 |
| 584 | 20240222 | 093600 | 1160599050 | 22500 | 22600 | 22600 | 22500 | 878 |
| 585 | 20240222 | 093500 | 1140803150 | 22550 | 22550 | 22550 | 22550 | 463 |
| 586 | 20240222 | 093400 | 1130362500 | 22550 | 22550 | 22550 | 22550 | 742 |
| 587 | 20240222 | 093300 | 1113630400 | 22550 | 22600 | 22600 | 22550 | 149 |
| 588 | 20240222 | 093200 | 1110264250 | 22600 | 22600 | 22600 | 22550 | 75 |
| 589 | 20240222 | 093100 | 1108569900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 590 | 20240222 | 093000 | 1108569900 | 22550 | 22600 | 22600 | 22550 | 585 |
| 591 | 20240222 | 092900 | 1095350050 | 22600 | 22600 | 22650 | 22600 | 135 |
| 592 | 20240222 | 092800 | 1092297300 | 22650 | 22600 | 22650 | 22600 | 149 |
| 593 | 20240222 | 092700 | 1088928000 | 22600 | 22550 | 22600 | 22550 | 709 |
| 594 | 20240222 | 092600 | 1072911150 | 22550 | 22550 | 22550 | 22500 | 561 |
| 595 | 20240222 | 092500 | 1060261100 | 22550 | 22550 | 22550 | 22550 | 331 |
| 596 | 20240222 | 092400 | 1052797050 | 22550 | 22650 | 22650 | 22550 | 454 |
| 597 | 20240222 | 092300 | 1042535650 | 22600 | 22600 | 22600 | 22600 | 245 |
| 598 | 20240222 | 092200 | 1036998650 | 22650 | 22600 | 22650 | 22600 | 64 |
| 599 | 20240222 | 092100 | 1035551750 | 22600 | 22650 | 22700 | 22600 | 868 |
| 600 | 20240222 | 092000 | 1015889600 | 22650 | 22500 | 22650 | 22500 | 227 |
| 601 | 20240222 | 091900 | 1010760050 | 22500 | 22550 | 22600 | 22500 | 1754 |
| 602 | 20240222 | 091800 | 971163200 | 22600 | 22600 | 22650 | 22500 | 2423 |
| 603 | 20240222 | 091700 | 916532650 | 22600 | 22650 | 22650 | 22600 | 1291 |
| 604 | 20240222 | 091600 | 887302050 | 22700 | 22700 | 22700 | 22700 | 1320 |
| 605 | 20240222 | 091500 | 857338050 | 22700 | 22750 | 22800 | 22700 | 188 |
| 606 | 20240222 | 091400 | 853065700 | 22750 | 22800 | 22850 | 22700 | 1988 |
| 607 | 20240222 | 091300 | 807810000 | 22800 | 22800 | 22850 | 22800 | 175 |
| 608 | 20240222 | 091200 | 803819500 | 22800 | 22800 | 22850 | 22800 | 121 |
| 609 | 20240222 | 091100 | 801060200 | 22800 | 22750 | 22800 | 22750 | 1418 |
| 610 | 20240222 | 091000 | 768771800 | 22750 | 22800 | 22800 | 22750 | 576 |
| 611 | 20240222 | 090900 | 755660750 | 22800 | 22800 | 22800 | 22800 | 527 |
| 612 | 20240222 | 090800 | 743645150 | 22800 | 22850 | 22900 | 22800 | 447 |
| 613 | 20240222 | 090700 | 733429050 | 22850 | 22850 | 22850 | 22750 | 2750 |
| 614 | 20240222 | 090600 | 670705000 | 22900 | 22950 | 22950 | 22900 | 3693 |
| 615 | 20240222 | 090500 | 586003150 | 22950 | 22850 | 23000 | 22750 | 6339 |
| 616 | 20240222 | 090400 | 441025250 | 22850 | 22850 | 22900 | 22800 | 4553 |
| 617 | 20240222 | 090300 | 337116200 | 22800 | 22900 | 22900 | 22750 | 3635 |
| 618 | 20240222 | 090200 | 253989100 | 22900 | 22950 | 23000 | 22900 | 3036 |
| 619 | 20240222 | 090100 | 184323200 | 22900 | 22750 | 22950 | 22750 | 4309 |
| 620 | 20240222 | 090000 | 85739600 | 22750 | 22650 | 22850 | 22650 | 3752 |