33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 190000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 16318 |
| 3 | 20240223 | 185900 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 4 | 20240223 | 185800 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 5 | 20240223 | 185700 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 6 | 20240223 | 185600 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 7 | 20240223 | 185500 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 8 | 20240223 | 185400 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 9 | 20240223 | 185300 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 10 | 20240223 | 185200 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 11 | 20240223 | 185100 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 12 | 20240223 | 185000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 13 | 20240223 | 184900 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 14 | 20240223 | 184800 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 15 | 20240223 | 184700 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 16 | 20240223 | 184600 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 17 | 20240223 | 184500 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 18 | 20240223 | 184400 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 19 | 20240223 | 184300 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 20 | 20240223 | 184200 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 21 | 20240223 | 184100 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 22 | 20240223 | 184000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 23 | 20240223 | 183900 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 24 | 20240223 | 183800 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 25 | 20240223 | 183700 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 26 | 20240223 | 183600 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 27 | 20240223 | 183500 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 28 | 20240223 | 183400 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 29 | 20240223 | 183300 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 30 | 20240223 | 183200 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 31 | 20240223 | 183100 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 32 | 20240223 | 183000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 16318 |
| 33 | 20240223 | 182900 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 34 | 20240223 | 182800 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 35 | 20240223 | 182700 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 36 | 20240223 | 182600 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 37 | 20240223 | 182500 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 38 | 20240223 | 182400 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 39 | 20240223 | 182300 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 40 | 20240223 | 182200 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 41 | 20240223 | 182100 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 42 | 20240223 | 182000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 43 | 20240223 | 181900 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 44 | 20240223 | 181800 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 45 | 20240223 | 181700 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 46 | 20240223 | 181600 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 47 | 20240223 | 181500 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 48 | 20240223 | 181400 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 49 | 20240223 | 181300 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 50 | 20240223 | 181200 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 51 | 20240223 | 181100 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 52 | 20240223 | 181000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 53 | 20240223 | 180900 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 54 | 20240223 | 180800 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 55 | 20240223 | 180700 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 56 | 20240223 | 180600 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 57 | 20240223 | 180500 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 58 | 20240223 | 180400 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 59 | 20240223 | 180300 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 60 | 20240223 | 180200 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 61 | 20240223 | 180100 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 62 | 20240223 | 180000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 16318 |
| 63 | 20240223 | 175900 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 64 | 20240223 | 175800 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 65 | 20240223 | 175700 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 66 | 20240223 | 175600 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 67 | 20240223 | 175500 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 68 | 20240223 | 175400 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 69 | 20240223 | 175300 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 70 | 20240223 | 175200 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 71 | 20240223 | 175100 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 72 | 20240223 | 175000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 73 | 20240223 | 174900 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 74 | 20240223 | 174800 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 75 | 20240223 | 174700 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 76 | 20240223 | 174600 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 77 | 20240223 | 174500 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 78 | 20240223 | 174400 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 79 | 20240223 | 174300 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 80 | 20240223 | 174200 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 81 | 20240223 | 174100 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 82 | 20240223 | 174000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 83 | 20240223 | 173900 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 84 | 20240223 | 173800 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 85 | 20240223 | 173700 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 86 | 20240223 | 173600 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 87 | 20240223 | 173500 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 88 | 20240223 | 173400 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 89 | 20240223 | 173300 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 90 | 20240223 | 173200 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 91 | 20240223 | 173100 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 92 | 20240223 | 173000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 16318 |
| 93 | 20240223 | 172900 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 94 | 20240223 | 172800 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 95 | 20240223 | 172700 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 96 | 20240223 | 172600 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 97 | 20240223 | 172500 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 98 | 20240223 | 172400 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 99 | 20240223 | 172300 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 100 | 20240223 | 172200 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 101 | 20240223 | 172100 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 102 | 20240223 | 172000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 103 | 20240223 | 171900 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 104 | 20240223 | 171800 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 105 | 20240223 | 171700 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 106 | 20240223 | 171600 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 107 | 20240223 | 171500 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 108 | 20240223 | 171400 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 109 | 20240223 | 171300 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 110 | 20240223 | 171200 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 111 | 20240223 | 171100 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 112 | 20240223 | 171000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 113 | 20240223 | 170900 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 114 | 20240223 | 170800 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 115 | 20240223 | 170700 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 116 | 20240223 | 170600 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 117 | 20240223 | 170500 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 118 | 20240223 | 170400 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 119 | 20240223 | 170300 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 120 | 20240223 | 170200 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 121 | 20240223 | 170100 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 122 | 20240223 | 170000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 16318 |
| 123 | 20240223 | 165900 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 124 | 20240223 | 165800 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 125 | 20240223 | 165700 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 126 | 20240223 | 165600 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 127 | 20240223 | 165500 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 128 | 20240223 | 165400 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 129 | 20240223 | 165300 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 130 | 20240223 | 165200 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 131 | 20240223 | 165100 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 132 | 20240223 | 165000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 133 | 20240223 | 164900 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 134 | 20240223 | 164800 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 135 | 20240223 | 164700 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 136 | 20240223 | 164600 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 137 | 20240223 | 164500 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 138 | 20240223 | 164400 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 139 | 20240223 | 164300 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 140 | 20240223 | 164200 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 141 | 20240223 | 164100 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 142 | 20240223 | 164000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 143 | 20240223 | 163900 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 144 | 20240223 | 163800 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 145 | 20240223 | 163700 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 146 | 20240223 | 163600 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 147 | 20240223 | 163500 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 148 | 20240223 | 163400 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 149 | 20240223 | 163300 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 150 | 20240223 | 163200 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 151 | 20240223 | 163100 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 152 | 20240223 | 163000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 16318 |
| 153 | 20240223 | 162900 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 154 | 20240223 | 162800 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 155 | 20240223 | 162700 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 156 | 20240223 | 162600 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 157 | 20240223 | 162500 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 158 | 20240223 | 162400 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 159 | 20240223 | 162300 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 160 | 20240223 | 162200 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 161 | 20240223 | 162100 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 162 | 20240223 | 162000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 163 | 20240223 | 161900 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 164 | 20240223 | 161800 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 165 | 20240223 | 161700 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 166 | 20240223 | 161600 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 167 | 20240223 | 161500 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 168 | 20240223 | 161400 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 169 | 20240223 | 161300 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 170 | 20240223 | 161200 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 171 | 20240223 | 161100 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 172 | 20240223 | 161000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 173 | 20240223 | 160900 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 174 | 20240223 | 160800 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 175 | 20240223 | 160700 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 176 | 20240223 | 160600 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 177 | 20240223 | 160500 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 178 | 20240223 | 160400 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 179 | 20240223 | 160300 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 180 | 20240223 | 160200 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 181 | 20240223 | 160100 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 182 | 20240223 | 160000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 16318 |
| 183 | 20240223 | 155900 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 184 | 20240223 | 155800 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 185 | 20240223 | 155700 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 186 | 20240223 | 155600 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 187 | 20240223 | 155500 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 188 | 20240223 | 155400 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 189 | 20240223 | 155300 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 190 | 20240223 | 155200 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 191 | 20240223 | 155100 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 192 | 20240223 | 155000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 193 | 20240223 | 154900 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 194 | 20240223 | 154800 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 195 | 20240223 | 154700 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 196 | 20240223 | 154600 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 197 | 20240223 | 154500 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 198 | 20240223 | 154400 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 199 | 20240223 | 154300 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 200 | 20240223 | 154200 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 201 | 20240223 | 154100 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 202 | 20240223 | 154000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 203 | 20240223 | 153900 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 204 | 20240223 | 153800 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 205 | 20240223 | 153700 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 206 | 20240223 | 153600 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 207 | 20240223 | 153500 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 208 | 20240223 | 153400 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 209 | 20240223 | 153300 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 210 | 20240223 | 153200 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 211 | 20240223 | 153100 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 212 | 20240223 | 153000 | 25867029800 | 41800 | 41800 | 41800 | 41800 | 32636 |
| 213 | 20240223 | 152900 | 25184937400 | 41750 | 41750 | 41750 | 41750 | 0 |
| 214 | 20240223 | 152800 | 25184937400 | 41750 | 41750 | 41750 | 41750 | 0 |
| 215 | 20240223 | 152700 | 25184937400 | 41750 | 41750 | 41750 | 41750 | 0 |
| 216 | 20240223 | 152600 | 25184937400 | 41750 | 41750 | 41750 | 41750 | 0 |
| 217 | 20240223 | 152500 | 25184937400 | 41750 | 41750 | 41750 | 41750 | 0 |
| 218 | 20240223 | 152400 | 25184937400 | 41750 | 41750 | 41750 | 41750 | 0 |
| 219 | 20240223 | 152300 | 25184937400 | 41750 | 41750 | 41750 | 41750 | 0 |
| 220 | 20240223 | 152200 | 25184937400 | 41750 | 41750 | 41750 | 41750 | 0 |
| 221 | 20240223 | 152100 | 25184937400 | 41750 | 41750 | 41750 | 41750 | 0 |
| 222 | 20240223 | 152000 | 25184937400 | 41750 | 41750 | 41750 | 41750 | 0 |
| 223 | 20240223 | 151900 | 25184937400 | 41750 | 41800 | 41850 | 41650 | 1706 |
| 224 | 20240223 | 151800 | 25113716950 | 41800 | 41800 | 41850 | 41800 | 464 |
| 225 | 20240223 | 151700 | 25094320950 | 41800 | 41800 | 41850 | 41750 | 822 |
| 226 | 20240223 | 151600 | 25059954200 | 41800 | 41750 | 41800 | 41700 | 1899 |
| 227 | 20240223 | 151500 | 24980660950 | 41750 | 41800 | 41800 | 41700 | 1479 |
| 228 | 20240223 | 151400 | 24918915350 | 41800 | 41750 | 41800 | 41750 | 1130 |
| 229 | 20240223 | 151300 | 24871725350 | 41800 | 41800 | 41850 | 41750 | 717 |
| 230 | 20240223 | 151200 | 24841735650 | 41800 | 41800 | 41850 | 41750 | 1349 |
| 231 | 20240223 | 151100 | 24785326400 | 41800 | 41850 | 41850 | 41800 | 720 |
| 232 | 20240223 | 151000 | 24755218700 | 41850 | 41850 | 41850 | 41800 | 728 |
| 233 | 20240223 | 150900 | 24724763300 | 41850 | 41800 | 41850 | 41750 | 570 |
| 234 | 20240223 | 150800 | 24700930900 | 41800 | 41850 | 41850 | 41750 | 601 |
| 235 | 20240223 | 150700 | 24675814850 | 41850 | 41800 | 41850 | 41750 | 1391 |
| 236 | 20240223 | 150600 | 24617666100 | 41850 | 41850 | 41900 | 41800 | 689 |
| 237 | 20240223 | 150500 | 24588838100 | 41850 | 41900 | 41900 | 41850 | 1050 |
| 238 | 20240223 | 150400 | 24544877350 | 41900 | 41900 | 41900 | 41850 | 442 |
| 239 | 20240223 | 150300 | 24526364200 | 41900 | 41850 | 41900 | 41850 | 771 |
| 240 | 20240223 | 150200 | 24494070300 | 41900 | 41950 | 41950 | 41850 | 1434 |
| 241 | 20240223 | 150100 | 24433987500 | 41900 | 41950 | 41950 | 41900 | 452 |
| 242 | 20240223 | 150000 | 24415035550 | 41950 | 41950 | 41950 | 41900 | 548 |
| 243 | 20240223 | 145900 | 24392057450 | 41950 | 41900 | 41950 | 41850 | 1814 |
| 244 | 20240223 | 145800 | 24316002550 | 41900 | 41900 | 41900 | 41850 | 1670 |
| 245 | 20240223 | 145700 | 24246083050 | 41900 | 41900 | 41900 | 41850 | 576 |
| 246 | 20240223 | 145600 | 24221955750 | 41900 | 41850 | 41900 | 41800 | 1144 |
| 247 | 20240223 | 145500 | 24174078800 | 41900 | 41850 | 41900 | 41850 | 1448 |
| 248 | 20240223 | 145400 | 24113464150 | 41850 | 41850 | 41900 | 41800 | 752 |
| 249 | 20240223 | 145300 | 24081995550 | 41900 | 41850 | 41900 | 41800 | 591 |
| 250 | 20240223 | 145200 | 24057251700 | 41850 | 41900 | 41900 | 41800 | 1493 |
| 251 | 20240223 | 145100 | 23994761500 | 41900 | 41900 | 41900 | 41850 | 960 |
| 252 | 20240223 | 145000 | 23954541700 | 41900 | 41850 | 41900 | 41850 | 747 |
| 253 | 20240223 | 144900 | 23923253350 | 41900 | 41900 | 41900 | 41850 | 554 |
| 254 | 20240223 | 144800 | 23900058100 | 41850 | 41900 | 41900 | 41850 | 1627 |
| 255 | 20240223 | 144700 | 23831944600 | 41900 | 41900 | 41900 | 41900 | 1408 |
| 256 | 20240223 | 144600 | 23772949400 | 41900 | 41900 | 41900 | 41850 | 520 |
| 257 | 20240223 | 144500 | 23751161450 | 41900 | 41850 | 41900 | 41850 | 739 |
| 258 | 20240223 | 144400 | 23720206150 | 41850 | 41850 | 41850 | 41850 | 690 |
| 259 | 20240223 | 144300 | 23691329650 | 41850 | 41850 | 41850 | 41800 | 766 |
| 260 | 20240223 | 144200 | 23659284100 | 41850 | 41850 | 41850 | 41800 | 800 |
| 261 | 20240223 | 144100 | 23625818450 | 41850 | 41900 | 41950 | 41800 | 720 |
| 262 | 20240223 | 144000 | 23595685750 | 41950 | 41850 | 41950 | 41850 | 1673 |
| 263 | 20240223 | 143900 | 23525627950 | 41900 | 41900 | 41950 | 41900 | 897 |
| 264 | 20240223 | 143800 | 23488038150 | 41950 | 41950 | 41950 | 41900 | 787 |
| 265 | 20240223 | 143700 | 23455041550 | 41950 | 41850 | 41950 | 41850 | 961 |
| 266 | 20240223 | 143600 | 23414771050 | 41900 | 41900 | 41900 | 41850 | 1623 |
| 267 | 20240223 | 143500 | 23346817150 | 41900 | 41850 | 41900 | 41850 | 352 |
| 268 | 20240223 | 143400 | 23332073450 | 41900 | 41900 | 41900 | 41850 | 304 |
| 269 | 20240223 | 143300 | 23319338900 | 41900 | 42000 | 42050 | 41850 | 2254 |
| 270 | 20240223 | 143200 | 23224920700 | 42000 | 41950 | 42000 | 41950 | 1335 |
| 271 | 20240223 | 143100 | 23168872300 | 42050 | 42000 | 42050 | 42000 | 909 |
| 272 | 20240223 | 143000 | 23130684300 | 42000 | 42000 | 42050 | 41950 | 874 |
| 273 | 20240223 | 142900 | 23093983600 | 42000 | 41900 | 42000 | 41900 | 1400 |
| 274 | 20240223 | 142800 | 23035230000 | 41950 | 41950 | 42000 | 41900 | 706 |
| 275 | 20240223 | 142700 | 23005611050 | 42000 | 42000 | 42050 | 41900 | 588 |
| 276 | 20240223 | 142600 | 22980937450 | 42050 | 42050 | 42050 | 41950 | 674 |
| 277 | 20240223 | 142500 | 22952637450 | 42000 | 42000 | 42050 | 42000 | 1248 |
| 278 | 20240223 | 142400 | 22900198500 | 42000 | 42000 | 42000 | 41950 | 425 |
| 279 | 20240223 | 142300 | 22882353500 | 42000 | 42000 | 42000 | 41950 | 1341 |
| 280 | 20240223 | 142200 | 22826078050 | 42000 | 42000 | 42000 | 41950 | 655 |
| 281 | 20240223 | 142100 | 22798568900 | 42000 | 41950 | 42050 | 41950 | 594 |
| 282 | 20240223 | 142000 | 22773621600 | 42000 | 42050 | 42100 | 42000 | 1160 |
| 283 | 20240223 | 141900 | 22724885050 | 42050 | 42050 | 42050 | 42000 | 1010 |
| 284 | 20240223 | 141800 | 22682415100 | 42050 | 42050 | 42050 | 42000 | 581 |
| 285 | 20240223 | 141700 | 22657993800 | 42050 | 42000 | 42100 | 42000 | 860 |
| 286 | 20240223 | 141600 | 22621850100 | 42050 | 42050 | 42100 | 42000 | 860 |
| 287 | 20240223 | 141500 | 22585689950 | 42100 | 42050 | 42100 | 42000 | 1096 |
| 288 | 20240223 | 141400 | 22539605350 | 42050 | 42000 | 42050 | 42000 | 1800 |
| 289 | 20240223 | 141300 | 22463981150 | 42050 | 42050 | 42050 | 42000 | 190 |
| 290 | 20240223 | 141200 | 22455994650 | 42050 | 42050 | 42050 | 42000 | 1135 |
| 291 | 20240223 | 141100 | 22408267950 | 42050 | 42050 | 42050 | 42000 | 761 |
| 292 | 20240223 | 141000 | 22376275450 | 42050 | 42050 | 42050 | 42000 | 358 |
| 293 | 20240223 | 140900 | 22361222550 | 42000 | 42050 | 42050 | 41950 | 1171 |
| 294 | 20240223 | 140800 | 22312040150 | 42050 | 42050 | 42050 | 42000 | 1209 |
| 295 | 20240223 | 140700 | 22261227200 | 42050 | 42000 | 42100 | 42000 | 1126 |
| 296 | 20240223 | 140600 | 22213889050 | 42000 | 41950 | 42000 | 41950 | 726 |
| 297 | 20240223 | 140500 | 22183397500 | 41950 | 42000 | 42000 | 41950 | 425 |
| 298 | 20240223 | 140400 | 22165547700 | 42000 | 42000 | 42000 | 42000 | 516 |
| 299 | 20240223 | 140300 | 22143875700 | 42000 | 42100 | 42100 | 41900 | 1858 |
| 300 | 20240223 | 140200 | 22065841800 | 42100 | 42100 | 42150 | 42050 | 1626 |
| 301 | 20240223 | 140100 | 21997376600 | 42050 | 42100 | 42100 | 42050 | 497 |
| 302 | 20240223 | 140000 | 21976454500 | 42100 | 42100 | 42100 | 42050 | 808 |
| 303 | 20240223 | 135900 | 21942440850 | 42100 | 42100 | 42100 | 42050 | 753 |
| 304 | 20240223 | 135800 | 21910744600 | 42050 | 42100 | 42100 | 42050 | 899 |
| 305 | 20240223 | 135700 | 21872901250 | 42100 | 42100 | 42100 | 42050 | 631 |
| 306 | 20240223 | 135600 | 21846338600 | 42100 | 42050 | 42100 | 42000 | 648 |
| 307 | 20240223 | 135500 | 21819084050 | 42050 | 42000 | 42050 | 41950 | 671 |
| 308 | 20240223 | 135400 | 21790901600 | 42000 | 42000 | 42000 | 41950 | 653 |
| 309 | 20240223 | 135300 | 21763475750 | 42000 | 41950 | 42000 | 41950 | 1235 |
| 310 | 20240223 | 135200 | 21711653750 | 41950 | 41900 | 41950 | 41850 | 1267 |
| 311 | 20240223 | 135100 | 21658554550 | 41900 | 41850 | 41900 | 41850 | 850 |
| 312 | 20240223 | 135000 | 21622942200 | 41850 | 41900 | 41900 | 41850 | 754 |
| 313 | 20240223 | 134900 | 21591351350 | 41900 | 41900 | 41900 | 41850 | 363 |
| 314 | 20240223 | 134800 | 21576144350 | 41900 | 41950 | 41950 | 41850 | 1209 |
| 315 | 20240223 | 134700 | 21525471850 | 41950 | 42000 | 42000 | 41900 | 681 |
| 316 | 20240223 | 134600 | 21496896900 | 42000 | 42050 | 42100 | 42000 | 1237 |
| 317 | 20240223 | 134500 | 21444882100 | 42100 | 42100 | 42150 | 42050 | 728 |
| 318 | 20240223 | 134400 | 21414248550 | 42100 | 42050 | 42150 | 42050 | 775 |
| 319 | 20240223 | 134300 | 21381611750 | 42000 | 42150 | 42150 | 41950 | 932 |
| 320 | 20240223 | 134200 | 21342414650 | 42150 | 42200 | 42200 | 42000 | 2501 |
| 321 | 20240223 | 134100 | 21237082000 | 42150 | 42100 | 42150 | 42100 | 624 |
| 322 | 20240223 | 134000 | 21210780500 | 42150 | 42150 | 42150 | 42100 | 334 |
| 323 | 20240223 | 133900 | 21196703150 | 42150 | 42150 | 42150 | 42100 | 453 |
| 324 | 20240223 | 133800 | 21177609350 | 42150 | 42150 | 42150 | 42100 | 1476 |
| 325 | 20240223 | 133700 | 21115419050 | 42150 | 42100 | 42150 | 42100 | 379 |
| 326 | 20240223 | 133600 | 21099449050 | 42100 | 42100 | 42100 | 42050 | 554 |
| 327 | 20240223 | 133500 | 21076125700 | 42100 | 42100 | 42100 | 42050 | 406 |
| 328 | 20240223 | 133400 | 21059041550 | 42100 | 42000 | 42100 | 41950 | 1811 |
| 329 | 20240223 | 133300 | 20982899550 | 41950 | 41850 | 42000 | 41850 | 1379 |
| 330 | 20240223 | 133200 | 20925102800 | 41850 | 41950 | 41950 | 41850 | 1456 |
| 331 | 20240223 | 133100 | 20864113500 | 41900 | 42000 | 42000 | 41900 | 1718 |
| 332 | 20240223 | 133000 | 20792101800 | 41950 | 42050 | 42100 | 41900 | 3205 |
| 333 | 20240223 | 132900 | 20657618150 | 42000 | 42100 | 42150 | 42000 | 4028 |
| 334 | 20240223 | 132800 | 20488138650 | 42100 | 42100 | 42150 | 42100 | 1159 |
| 335 | 20240223 | 132700 | 20439330400 | 42150 | 42150 | 42150 | 42150 | 875 |
| 336 | 20240223 | 132600 | 20402449150 | 42150 | 42150 | 42150 | 42100 | 410 |
| 337 | 20240223 | 132500 | 20385167700 | 42150 | 42150 | 42150 | 42100 | 898 |
| 338 | 20240223 | 132400 | 20347317100 | 42150 | 42150 | 42150 | 42150 | 486 |
| 339 | 20240223 | 132300 | 20326832200 | 42150 | 42200 | 42200 | 42150 | 1734 |
| 340 | 20240223 | 132200 | 20253743500 | 42200 | 42200 | 42200 | 42150 | 867 |
| 341 | 20240223 | 132100 | 20217175300 | 42200 | 42150 | 42200 | 42150 | 1241 |
| 342 | 20240223 | 132000 | 20164810450 | 42200 | 42200 | 42200 | 42150 | 288 |
| 343 | 20240223 | 131900 | 20152662000 | 42200 | 42200 | 42200 | 42150 | 904 |
| 344 | 20240223 | 131800 | 20114515900 | 42200 | 42200 | 42200 | 42150 | 346 |
| 345 | 20240223 | 131700 | 20099915100 | 42200 | 42150 | 42200 | 42150 | 1333 |
| 346 | 20240223 | 131600 | 20043667700 | 42200 | 42200 | 42200 | 42150 | 500 |
| 347 | 20240223 | 131500 | 20022567850 | 42200 | 42200 | 42200 | 42150 | 718 |
| 348 | 20240223 | 131400 | 19992272000 | 42200 | 42200 | 42200 | 42150 | 628 |
| 349 | 20240223 | 131300 | 19965770600 | 42200 | 42200 | 42200 | 42150 | 740 |
| 350 | 20240223 | 131200 | 19934542700 | 42200 | 42200 | 42200 | 42150 | 662 |
| 351 | 20240223 | 131100 | 19906608500 | 42150 | 42200 | 42200 | 42150 | 577 |
| 352 | 20240223 | 131000 | 19882265250 | 42200 | 42200 | 42200 | 42150 | 682 |
| 353 | 20240223 | 130900 | 19853490500 | 42200 | 42200 | 42200 | 42150 | 370 |
| 354 | 20240223 | 130800 | 19837879200 | 42150 | 42200 | 42200 | 42100 | 2148 |
| 355 | 20240223 | 130700 | 19747311000 | 42200 | 42200 | 42200 | 42150 | 787 |
| 356 | 20240223 | 130600 | 19714099750 | 42200 | 42200 | 42200 | 42150 | 337 |
| 357 | 20240223 | 130500 | 19699880900 | 42200 | 42200 | 42200 | 42150 | 892 |
| 358 | 20240223 | 130400 | 19662241500 | 42200 | 42200 | 42200 | 42150 | 661 |
| 359 | 20240223 | 130300 | 19634347450 | 42200 | 42200 | 42200 | 42150 | 522 |
| 360 | 20240223 | 130200 | 19612319200 | 42200 | 42200 | 42200 | 42150 | 723 |
| 361 | 20240223 | 130100 | 19581839100 | 42200 | 42200 | 42200 | 42150 | 755 |
| 362 | 20240223 | 130000 | 19549978150 | 42200 | 42150 | 42200 | 42150 | 754 |
| 363 | 20240223 | 125900 | 19518192950 | 42150 | 42150 | 42150 | 42100 | 402 |
| 364 | 20240223 | 125800 | 19501248700 | 42150 | 42150 | 42200 | 42100 | 1352 |
| 365 | 20240223 | 125700 | 19444268650 | 42100 | 42150 | 42150 | 42100 | 827 |
| 366 | 20240223 | 125600 | 19409413150 | 42150 | 42150 | 42150 | 42150 | 1105 |
| 367 | 20240223 | 125500 | 19362837400 | 42150 | 42150 | 42150 | 42100 | 519 |
| 368 | 20240223 | 125400 | 19340971550 | 42150 | 42150 | 42150 | 42100 | 464 |
| 369 | 20240223 | 125300 | 19321417550 | 42150 | 42150 | 42150 | 42100 | 586 |
| 370 | 20240223 | 125200 | 19296717750 | 42150 | 42150 | 42200 | 42150 | 2364 |
| 371 | 20240223 | 125100 | 19197033350 | 42200 | 42200 | 42200 | 42150 | 1151 |
| 372 | 20240223 | 125000 | 19148461200 | 42200 | 42200 | 42200 | 42200 | 694 |
| 373 | 20240223 | 124900 | 19119174400 | 42200 | 42200 | 42200 | 42150 | 733 |
| 374 | 20240223 | 124800 | 19088242050 | 42200 | 42200 | 42200 | 42150 | 620 |
| 375 | 20240223 | 124700 | 19062089050 | 42200 | 42150 | 42200 | 42150 | 552 |
| 376 | 20240223 | 124600 | 19038795550 | 42150 | 42200 | 42200 | 42150 | 1123 |
| 377 | 20240223 | 124500 | 18991417550 | 42150 | 42200 | 42200 | 42150 | 734 |
| 378 | 20240223 | 124400 | 18960454250 | 42200 | 42200 | 42200 | 42150 | 547 |
| 379 | 20240223 | 124300 | 18937370900 | 42200 | 42150 | 42200 | 42150 | 1884 |
| 380 | 20240223 | 124200 | 18857919600 | 42200 | 42150 | 42200 | 42150 | 695 |
| 381 | 20240223 | 124100 | 18828604350 | 42150 | 42150 | 42200 | 42150 | 1316 |
| 382 | 20240223 | 124000 | 18773107000 | 42200 | 42200 | 42200 | 42150 | 746 |
| 383 | 20240223 | 123900 | 18741636450 | 42200 | 42200 | 42200 | 42150 | 1179 |
| 384 | 20240223 | 123800 | 18691909050 | 42150 | 42200 | 42200 | 42150 | 678 |
| 385 | 20240223 | 123700 | 18663309500 | 42200 | 42250 | 42250 | 42150 | 971 |
| 386 | 20240223 | 123600 | 18622331300 | 42200 | 42200 | 42250 | 42150 | 1035 |
| 387 | 20240223 | 123500 | 18578631500 | 42200 | 42150 | 42200 | 42150 | 679 |
| 388 | 20240223 | 123400 | 18549979850 | 42200 | 42200 | 42200 | 42150 | 1432 |
| 389 | 20240223 | 123300 | 18489550700 | 42150 | 42200 | 42200 | 42150 | 420 |
| 390 | 20240223 | 123200 | 18471829000 | 42200 | 42200 | 42200 | 42150 | 1238 |
| 391 | 20240223 | 123100 | 18419609150 | 42150 | 42150 | 42200 | 42150 | 646 |
| 392 | 20240223 | 123000 | 18392354300 | 42200 | 42200 | 42200 | 42150 | 875 |
| 393 | 20240223 | 122900 | 18355439400 | 42150 | 42250 | 42250 | 42150 | 967 |
| 394 | 20240223 | 122800 | 18314619450 | 42250 | 42250 | 42250 | 42200 | 969 |
| 395 | 20240223 | 122700 | 18273697800 | 42250 | 42200 | 42250 | 42150 | 2020 |
| 396 | 20240223 | 122600 | 18188450700 | 42200 | 42200 | 42200 | 42150 | 613 |
| 397 | 20240223 | 122500 | 18162584100 | 42150 | 42250 | 42250 | 42150 | 1440 |
| 398 | 20240223 | 122400 | 18101815450 | 42200 | 42200 | 42250 | 42200 | 704 |
| 399 | 20240223 | 122300 | 18072081750 | 42200 | 42250 | 42250 | 42200 | 681 |
| 400 | 20240223 | 122200 | 18043316800 | 42200 | 42250 | 42250 | 42200 | 694 |
| 401 | 20240223 | 122100 | 18014006500 | 42200 | 42250 | 42250 | 42150 | 1671 |
| 402 | 20240223 | 122000 | 17943481400 | 42200 | 42200 | 42250 | 42150 | 1016 |
| 403 | 20240223 | 121900 | 17900596600 | 42200 | 42250 | 42250 | 42150 | 931 |
| 404 | 20240223 | 121800 | 17861297600 | 42200 | 42250 | 42250 | 42200 | 723 |
| 405 | 20240223 | 121700 | 17830774950 | 42200 | 42200 | 42200 | 42150 | 662 |
| 406 | 20240223 | 121600 | 17802839050 | 42150 | 42200 | 42200 | 42150 | 1093 |
| 407 | 20240223 | 121500 | 17756720350 | 42200 | 42150 | 42200 | 42150 | 524 |
| 408 | 20240223 | 121400 | 17734610900 | 42200 | 42200 | 42200 | 42150 | 644 |
| 409 | 20240223 | 121300 | 17707439650 | 42200 | 42200 | 42200 | 42150 | 1317 |
| 410 | 20240223 | 121200 | 17651867350 | 42200 | 42150 | 42200 | 42150 | 657 |
| 411 | 20240223 | 121100 | 17624149650 | 42150 | 42200 | 42200 | 42150 | 368 |
| 412 | 20240223 | 121000 | 17608624600 | 42200 | 42200 | 42200 | 42150 | 644 |
| 413 | 20240223 | 120900 | 17581452500 | 42200 | 42150 | 42200 | 42100 | 800 |
| 414 | 20240223 | 120800 | 17547737750 | 42150 | 42200 | 42200 | 42150 | 1151 |
| 415 | 20240223 | 120700 | 17499199550 | 42150 | 42150 | 42200 | 42150 | 1408 |
| 416 | 20240223 | 120600 | 17439830400 | 42150 | 42200 | 42200 | 42150 | 843 |
| 417 | 20240223 | 120500 | 17404263400 | 42200 | 42200 | 42200 | 42150 | 1064 |
| 418 | 20240223 | 120400 | 17359376900 | 42150 | 42200 | 42200 | 42150 | 622 |
| 419 | 20240223 | 120300 | 17333131500 | 42200 | 42200 | 42200 | 42150 | 653 |
| 420 | 20240223 | 120200 | 17305583900 | 42200 | 42200 | 42200 | 42150 | 620 |
| 421 | 20240223 | 120100 | 17279422650 | 42200 | 42150 | 42200 | 42100 | 731 |
| 422 | 20240223 | 120000 | 17248603900 | 42150 | 42150 | 42150 | 42100 | 786 |
| 423 | 20240223 | 115900 | 17215481650 | 42150 | 42200 | 42200 | 42100 | 1299 |
| 424 | 20240223 | 115800 | 17160736150 | 42200 | 42200 | 42200 | 42150 | 747 |
| 425 | 20240223 | 115700 | 17129222100 | 42200 | 42200 | 42200 | 42150 | 743 |
| 426 | 20240223 | 115600 | 17097880500 | 42150 | 42200 | 42200 | 42150 | 708 |
| 427 | 20240223 | 115500 | 17068005250 | 42200 | 42200 | 42200 | 42150 | 1974 |
| 428 | 20240223 | 115400 | 16984767850 | 42200 | 42200 | 42200 | 42150 | 584 |
| 429 | 20240223 | 115300 | 16960125250 | 42150 | 42150 | 42200 | 42100 | 552 |
| 430 | 20240223 | 115200 | 16936846350 | 42150 | 42150 | 42150 | 42100 | 1590 |
| 431 | 20240223 | 115100 | 16869830350 | 42150 | 42150 | 42150 | 42100 | 752 |
| 432 | 20240223 | 115000 | 16838137050 | 42100 | 42150 | 42150 | 42100 | 794 |
| 433 | 20240223 | 114900 | 16804698300 | 42150 | 42150 | 42150 | 42100 | 825 |
| 434 | 20240223 | 114800 | 16769926600 | 42150 | 42150 | 42150 | 42100 | 784 |
| 435 | 20240223 | 114700 | 16736885900 | 42150 | 42150 | 42150 | 42100 | 1091 |
| 436 | 20240223 | 114600 | 16690920050 | 42100 | 42150 | 42150 | 42100 | 533 |
| 437 | 20240223 | 114500 | 16668460250 | 42150 | 42150 | 42150 | 42100 | 644 |
| 438 | 20240223 | 114400 | 16641317900 | 42150 | 42150 | 42150 | 42050 | 543 |
| 439 | 20240223 | 114300 | 16618434850 | 42050 | 42100 | 42100 | 42050 | 1569 |
| 440 | 20240223 | 114200 | 16552382250 | 42100 | 42000 | 42100 | 42000 | 794 |
| 441 | 20240223 | 114100 | 16518977450 | 42000 | 42050 | 42050 | 42000 | 563 |
| 442 | 20240223 | 114000 | 16495305700 | 42050 | 42000 | 42050 | 42000 | 854 |
| 443 | 20240223 | 113900 | 16459396650 | 42050 | 41950 | 42050 | 41900 | 737 |
| 444 | 20240223 | 113800 | 16428456100 | 41950 | 42050 | 42050 | 41900 | 449 |
| 445 | 20240223 | 113700 | 16409615400 | 42050 | 42100 | 42100 | 41850 | 13228 |
| 446 | 20240223 | 113600 | 15855100150 | 42050 | 42100 | 42100 | 42050 | 310 |
| 447 | 20240223 | 113500 | 15842056400 | 42050 | 42100 | 42150 | 42050 | 1266 |
| 448 | 20240223 | 113400 | 15788758250 | 42100 | 42000 | 42100 | 42000 | 388 |
| 449 | 20240223 | 113300 | 15772432200 | 42000 | 42100 | 42150 | 41950 | 1376 |
| 450 | 20240223 | 113200 | 15714588800 | 42150 | 42100 | 42150 | 42050 | 761 |
| 451 | 20240223 | 113100 | 15682549000 | 42100 | 42050 | 42100 | 42000 | 698 |
| 452 | 20240223 | 113000 | 15653198500 | 42000 | 42050 | 42150 | 42000 | 1581 |
| 453 | 20240223 | 112900 | 15586684250 | 42100 | 42050 | 42100 | 42050 | 789 |
| 454 | 20240223 | 112800 | 15553475500 | 42050 | 42100 | 42100 | 42050 | 612 |
| 455 | 20240223 | 112700 | 15527714500 | 42050 | 42100 | 42100 | 42050 | 918 |
| 456 | 20240223 | 112600 | 15489068600 | 42050 | 42100 | 42100 | 42050 | 1074 |
| 457 | 20240223 | 112500 | 15443856750 | 42100 | 42100 | 42100 | 42050 | 729 |
| 458 | 20240223 | 112400 | 15413168950 | 42100 | 42050 | 42100 | 42050 | 288 |
| 459 | 20240223 | 112300 | 15401049200 | 42100 | 42100 | 42100 | 42050 | 727 |
| 460 | 20240223 | 112200 | 15370449250 | 42100 | 42050 | 42100 | 42000 | 963 |
| 461 | 20240223 | 112100 | 15329952400 | 42050 | 42000 | 42050 | 42000 | 526 |
| 462 | 20240223 | 112000 | 15307852050 | 42050 | 42050 | 42100 | 42000 | 1580 |
| 463 | 20240223 | 111900 | 15241407150 | 42050 | 42100 | 42100 | 42050 | 1143 |
| 464 | 20240223 | 111800 | 15193304850 | 42100 | 42100 | 42100 | 42050 | 1217 |
| 465 | 20240223 | 111700 | 15142093400 | 42100 | 42050 | 42100 | 42050 | 323 |
| 466 | 20240223 | 111600 | 15128497200 | 42050 | 42100 | 42100 | 42050 | 599 |
| 467 | 20240223 | 111500 | 15103288550 | 42100 | 42050 | 42100 | 42000 | 1174 |
| 468 | 20240223 | 111400 | 15053911600 | 42050 | 42050 | 42050 | 42000 | 1340 |
| 469 | 20240223 | 111300 | 14997608150 | 42000 | 42000 | 42050 | 42000 | 1151 |
| 470 | 20240223 | 111200 | 14949228650 | 42050 | 42000 | 42050 | 42000 | 396 |
| 471 | 20240223 | 111100 | 14932582150 | 42050 | 42050 | 42050 | 42000 | 1060 |
| 472 | 20240223 | 111000 | 14888015150 | 42050 | 42100 | 42100 | 42000 | 1792 |
| 473 | 20240223 | 110900 | 14812665750 | 42100 | 42100 | 42100 | 42050 | 677 |
| 474 | 20240223 | 110800 | 14784167950 | 42100 | 42100 | 42100 | 42050 | 2710 |
| 475 | 20240223 | 110700 | 14670078450 | 42150 | 42150 | 42150 | 42100 | 1216 |
| 476 | 20240223 | 110600 | 14618847600 | 42150 | 42150 | 42150 | 42100 | 349 |
| 477 | 20240223 | 110500 | 14604138750 | 42150 | 42100 | 42150 | 42100 | 451 |
| 478 | 20240223 | 110400 | 14585131500 | 42150 | 42150 | 42150 | 42100 | 1004 |
| 479 | 20240223 | 110300 | 14542816250 | 42150 | 42200 | 42200 | 42100 | 1966 |
| 480 | 20240223 | 110200 | 14459948300 | 42200 | 42250 | 42300 | 42200 | 1866 |
| 481 | 20240223 | 110100 | 14381154300 | 42250 | 42250 | 42300 | 42250 | 1497 |
| 482 | 20240223 | 110000 | 14317866550 | 42250 | 42250 | 42300 | 42250 | 514 |
| 483 | 20240223 | 105900 | 14296127800 | 42250 | 42300 | 42350 | 42250 | 884 |
| 484 | 20240223 | 105800 | 14258714400 | 42250 | 42300 | 42350 | 42200 | 638 |
| 485 | 20240223 | 105700 | 14231745050 | 42300 | 42350 | 42400 | 42250 | 1664 |
| 486 | 20240223 | 105600 | 14161243800 | 42350 | 42350 | 42400 | 42300 | 800 |
| 487 | 20240223 | 105500 | 14127358000 | 42350 | 42350 | 42400 | 42350 | 414 |
| 488 | 20240223 | 105400 | 14109813100 | 42400 | 42350 | 42400 | 42250 | 1012 |
| 489 | 20240223 | 105300 | 14066920150 | 42400 | 42400 | 42400 | 42300 | 1558 |
| 490 | 20240223 | 105200 | 14000906150 | 42350 | 42350 | 42400 | 42350 | 859 |
| 491 | 20240223 | 105100 | 13964502150 | 42350 | 42400 | 42400 | 42350 | 5795 |
| 492 | 20240223 | 105000 | 13719036550 | 42350 | 42350 | 42400 | 42350 | 730 |
| 493 | 20240223 | 104900 | 13688090000 | 42400 | 42400 | 42400 | 42350 | 1341 |
| 494 | 20240223 | 104800 | 13631250550 | 42400 | 42400 | 42400 | 42350 | 562 |
| 495 | 20240223 | 104700 | 13607427000 | 42400 | 42400 | 42400 | 42350 | 498 |
| 496 | 20240223 | 104600 | 13586315900 | 42400 | 42400 | 42400 | 42400 | 950 |
| 497 | 20240223 | 104500 | 13546035900 | 42400 | 42300 | 42400 | 42300 | 4795 |
| 498 | 20240223 | 104400 | 13342952650 | 42350 | 42300 | 42350 | 42300 | 4134 |
| 499 | 20240223 | 104300 | 13167896400 | 42300 | 42300 | 42300 | 42250 | 324 |
| 500 | 20240223 | 104200 | 13154191250 | 42300 | 42300 | 42300 | 42250 | 852 |
| 501 | 20240223 | 104100 | 13118153150 | 42250 | 42300 | 42300 | 42250 | 690 |
| 502 | 20240223 | 104000 | 13088966650 | 42300 | 42300 | 42350 | 42250 | 1542 |
| 503 | 20240223 | 103900 | 13023704700 | 42300 | 42300 | 42300 | 42250 | 5340 |
| 504 | 20240223 | 103800 | 12797846100 | 42350 | 42350 | 42350 | 42300 | 904 |
| 505 | 20240223 | 103700 | 12759562650 | 42300 | 42300 | 42350 | 42300 | 607 |
| 506 | 20240223 | 103600 | 12733866950 | 42350 | 42350 | 42350 | 42300 | 1218 |
| 507 | 20240223 | 103500 | 12682306950 | 42350 | 42350 | 42350 | 42300 | 923 |
| 508 | 20240223 | 103400 | 12643219200 | 42350 | 42300 | 42350 | 42250 | 3623 |
| 509 | 20240223 | 103300 | 12489988400 | 42300 | 42300 | 42300 | 42250 | 464 |
| 510 | 20240223 | 103200 | 12470363000 | 42300 | 42300 | 42300 | 42250 | 798 |
| 511 | 20240223 | 103100 | 12436613650 | 42300 | 42300 | 42300 | 42250 | 1278 |
| 512 | 20240223 | 103000 | 12382561500 | 42300 | 42300 | 42300 | 42250 | 993 |
| 513 | 20240223 | 102900 | 12340560650 | 42250 | 42300 | 42300 | 42250 | 379 |
| 514 | 20240223 | 102800 | 12324534350 | 42250 | 42250 | 42300 | 42250 | 1071 |
| 515 | 20240223 | 102700 | 12279235400 | 42300 | 42250 | 42300 | 42250 | 1153 |
| 516 | 20240223 | 102600 | 12230469750 | 42300 | 42300 | 42300 | 42250 | 784 |
| 517 | 20240223 | 102500 | 12197321800 | 42300 | 42250 | 42300 | 42200 | 1087 |
| 518 | 20240223 | 102400 | 12151392200 | 42250 | 42300 | 42300 | 42200 | 2916 |
| 519 | 20240223 | 102300 | 12028184700 | 42300 | 42300 | 42300 | 42250 | 672 |
| 520 | 20240223 | 102200 | 11999761100 | 42250 | 42300 | 42300 | 42250 | 1268 |
| 521 | 20240223 | 102100 | 11946138000 | 42300 | 42300 | 42300 | 42250 | 629 |
| 522 | 20240223 | 102000 | 11919536400 | 42300 | 42300 | 42300 | 42250 | 904 |
| 523 | 20240223 | 101900 | 11881297600 | 42250 | 42300 | 42300 | 42250 | 858 |
| 524 | 20240223 | 101800 | 11845010150 | 42300 | 42200 | 42300 | 42200 | 2391 |
| 525 | 20240223 | 101700 | 11743970350 | 42250 | 42200 | 42250 | 42150 | 1880 |
| 526 | 20240223 | 101600 | 11664618550 | 42200 | 42200 | 42200 | 42150 | 1395 |
| 527 | 20240223 | 101500 | 11605787950 | 42200 | 42200 | 42200 | 42150 | 1241 |
| 528 | 20240223 | 101400 | 11553457700 | 42200 | 42200 | 42200 | 42150 | 677 |
| 529 | 20240223 | 101300 | 11524888550 | 42200 | 42200 | 42250 | 42200 | 1053 |
| 530 | 20240223 | 101200 | 11480419200 | 42250 | 42200 | 42250 | 42150 | 604 |
| 531 | 20240223 | 101100 | 11454923700 | 42200 | 42200 | 42250 | 42150 | 2141 |
| 532 | 20240223 | 101000 | 11364534750 | 42000 | 42200 | 42250 | 42000 | 2481 |
| 533 | 20240223 | 100900 | 11259927000 | 42200 | 42200 | 42200 | 42150 | 745 |
| 534 | 20240223 | 100800 | 11228504200 | 42200 | 42250 | 42250 | 42200 | 362 |
| 535 | 20240223 | 100700 | 11213219950 | 42200 | 42150 | 42250 | 42100 | 1255 |
| 536 | 20240223 | 100600 | 11160252400 | 42200 | 42300 | 42300 | 42200 | 1575 |
| 537 | 20240223 | 100500 | 11093712050 | 42300 | 42350 | 42350 | 42200 | 1722 |
| 538 | 20240223 | 100400 | 11020920400 | 42300 | 42300 | 42400 | 42250 | 8985 |
| 539 | 20240223 | 100300 | 10640491650 | 42300 | 42250 | 42300 | 42250 | 856 |
| 540 | 20240223 | 100200 | 10604293500 | 42300 | 42300 | 42300 | 42250 | 439 |
| 541 | 20240223 | 100100 | 10585729050 | 42250 | 42300 | 42300 | 42200 | 1358 |
| 542 | 20240223 | 100000 | 10528306350 | 42200 | 42300 | 42350 | 42200 | 1074 |
| 543 | 20240223 | 095900 | 10482909900 | 42250 | 42350 | 42350 | 42250 | 2351 |
| 544 | 20240223 | 095800 | 10383431100 | 42350 | 42250 | 42350 | 42250 | 2170 |
| 545 | 20240223 | 095700 | 10291609750 | 42300 | 42300 | 42300 | 42250 | 2208 |
| 546 | 20240223 | 095600 | 10198227200 | 42300 | 42250 | 42300 | 42200 | 2387 |
| 547 | 20240223 | 095500 | 10097372600 | 42200 | 42200 | 42250 | 42200 | 4972 |
| 548 | 20240223 | 095400 | 9887546350 | 42200 | 42150 | 42200 | 42100 | 1419 |
| 549 | 20240223 | 095300 | 9827710300 | 42100 | 42100 | 42150 | 42100 | 1347 |
| 550 | 20240223 | 095200 | 9770947100 | 42100 | 42100 | 42150 | 42050 | 1029 |
| 551 | 20240223 | 095100 | 9727593550 | 42100 | 42150 | 42150 | 42050 | 2311 |
| 552 | 20240223 | 095000 | 9630234050 | 42150 | 42100 | 42150 | 42050 | 825 |
| 553 | 20240223 | 094900 | 9595498650 | 42100 | 42100 | 42100 | 42050 | 1717 |
| 554 | 20240223 | 094800 | 9523232100 | 42050 | 42100 | 42100 | 42000 | 1588 |
| 555 | 20240223 | 094700 | 9456480950 | 42100 | 42100 | 42100 | 42050 | 512 |
| 556 | 20240223 | 094600 | 9434936100 | 42050 | 41950 | 42150 | 41900 | 3306 |
| 557 | 20240223 | 094500 | 9295975200 | 41950 | 41850 | 41950 | 41800 | 2881 |
| 558 | 20240223 | 094400 | 9175381300 | 41850 | 41850 | 41850 | 41800 | 2305 |
| 559 | 20240223 | 094300 | 9078932850 | 41850 | 41800 | 41850 | 41750 | 1611 |
| 560 | 20240223 | 094200 | 9011600600 | 41750 | 41750 | 41800 | 41700 | 1243 |
| 561 | 20240223 | 094100 | 8959709950 | 41750 | 41800 | 41800 | 41700 | 537 |
| 562 | 20240223 | 094000 | 8937295800 | 41800 | 41850 | 41850 | 41700 | 3653 |
| 563 | 20240223 | 093900 | 8784754100 | 41800 | 41800 | 41850 | 41750 | 3425 |
| 564 | 20240223 | 093800 | 8641618300 | 41800 | 41900 | 41900 | 41800 | 1420 |
| 565 | 20240223 | 093700 | 8582193600 | 41850 | 41900 | 42050 | 41800 | 1866 |
| 566 | 20240223 | 093600 | 8504058850 | 41850 | 41850 | 41900 | 41850 | 910 |
| 567 | 20240223 | 093500 | 8465952000 | 41850 | 42050 | 42050 | 41850 | 2168 |
| 568 | 20240223 | 093400 | 8374970100 | 42000 | 42050 | 42100 | 42000 | 1638 |
| 569 | 20240223 | 093300 | 8306052900 | 42050 | 42100 | 42150 | 42050 | 788 |
| 570 | 20240223 | 093200 | 8272875050 | 42100 | 42150 | 42200 | 42100 | 2226 |
| 571 | 20240223 | 093100 | 8179035550 | 42150 | 42250 | 42250 | 42150 | 2394 |
| 572 | 20240223 | 093000 | 8077976600 | 42200 | 42250 | 42300 | 42200 | 1033 |
| 573 | 20240223 | 092900 | 8034354350 | 42200 | 42350 | 42400 | 42200 | 1893 |
| 574 | 20240223 | 092800 | 7954273350 | 42400 | 42450 | 42450 | 42350 | 1498 |
| 575 | 20240223 | 092700 | 7890752400 | 42400 | 42300 | 42450 | 42300 | 2708 |
| 576 | 20240223 | 092600 | 7776029200 | 42300 | 42350 | 42400 | 42300 | 855 |
| 577 | 20240223 | 092500 | 7739829250 | 42350 | 42350 | 42450 | 42250 | 5412 |
| 578 | 20240223 | 092400 | 7510511900 | 42350 | 42450 | 42450 | 42350 | 1675 |
| 579 | 20240223 | 092300 | 7439504750 | 42450 | 42450 | 42500 | 42350 | 1176 |
| 580 | 20240223 | 092200 | 7389579600 | 42350 | 42500 | 42550 | 42350 | 2369 |
| 581 | 20240223 | 092100 | 7288913650 | 42500 | 42500 | 42550 | 42400 | 4147 |
| 582 | 20240223 | 092000 | 7112873550 | 42550 | 42700 | 42700 | 42500 | 2544 |
| 583 | 20240223 | 091900 | 7004453600 | 42700 | 42700 | 42750 | 42550 | 5345 |
| 584 | 20240223 | 091800 | 6776275050 | 42650 | 42450 | 42700 | 42350 | 15700 |
| 585 | 20240223 | 091700 | 6108599650 | 42450 | 42500 | 42600 | 42350 | 3713 |
| 586 | 20240223 | 091600 | 5950825900 | 42600 | 42200 | 42600 | 42200 | 42201 |
| 587 | 20240223 | 091500 | 4161268500 | 42200 | 42100 | 42200 | 42050 | 7266 |
| 588 | 20240223 | 091400 | 3854868950 | 42100 | 41950 | 42150 | 41900 | 11589 |
| 589 | 20240223 | 091300 | 3367564300 | 41950 | 41750 | 41950 | 41750 | 5705 |
| 590 | 20240223 | 091200 | 3128816050 | 41750 | 41850 | 41900 | 41700 | 5901 |
| 591 | 20240223 | 091100 | 2882092850 | 41850 | 41600 | 41900 | 41500 | 16526 |
| 592 | 20240223 | 091000 | 2192783750 | 41600 | 41550 | 41650 | 41450 | 5972 |
| 593 | 20240223 | 090900 | 1944281500 | 41600 | 41250 | 41600 | 41150 | 12830 |
| 594 | 20240223 | 090800 | 1413133300 | 41250 | 41100 | 41250 | 41050 | 8932 |
| 595 | 20240223 | 090700 | 1045566350 | 41100 | 41100 | 41100 | 41050 | 1036 |
| 596 | 20240223 | 090600 | 1003022600 | 41050 | 41000 | 41150 | 41000 | 192 |
| 597 | 20240223 | 090500 | 995126750 | 41000 | 41000 | 41150 | 41000 | 2800 |
| 598 | 20240223 | 090400 | 880072250 | 41100 | 41050 | 41150 | 41050 | 492 |
| 599 | 20240223 | 090300 | 859866050 | 41150 | 41200 | 41250 | 41050 | 3002 |
| 600 | 20240223 | 090200 | 736292800 | 41200 | 40800 | 41250 | 40800 | 6529 |
| 601 | 20240223 | 090100 | 468186900 | 40950 | 40800 | 40950 | 40750 | 4526 |
| 602 | 20240223 | 090000 | 283260800 | 40750 | 40850 | 40900 | 40750 | 6935 |