34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 192700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 7581 |
| 3 | 20240220 | 192600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20240220 | 192500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20240220 | 192400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20240220 | 192300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20240220 | 192200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20240220 | 192100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20240220 | 192000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20240220 | 191900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20240220 | 191800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20240220 | 191700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20240220 | 191600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20240220 | 191500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20240220 | 191400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20240220 | 191300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20240220 | 191200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20240220 | 191100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20240220 | 191000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20240220 | 190900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20240220 | 190800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20240220 | 190700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20240220 | 190600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20240220 | 190500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20240220 | 190400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20240220 | 190300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20240220 | 190200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20240220 | 190100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20240220 | 190000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20240220 | 185900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20240220 | 185800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20240220 | 185700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 7581 |
| 33 | 20240220 | 185600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20240220 | 185500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20240220 | 185400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20240220 | 185300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20240220 | 185200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20240220 | 185100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20240220 | 185000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20240220 | 184900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20240220 | 184800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20240220 | 184700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20240220 | 184600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20240220 | 184500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20240220 | 184400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20240220 | 184300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20240220 | 184200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20240220 | 184100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20240220 | 184000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20240220 | 183900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20240220 | 183800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20240220 | 183700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20240220 | 183600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20240220 | 183500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20240220 | 183400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20240220 | 183300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20240220 | 183200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20240220 | 183100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20240220 | 183000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20240220 | 182900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20240220 | 182800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20240220 | 182700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 7581 |
| 63 | 20240220 | 182600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20240220 | 182500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20240220 | 182400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20240220 | 182300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20240220 | 182200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20240220 | 182100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20240220 | 182000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20240220 | 181900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20240220 | 181800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20240220 | 181700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20240220 | 181600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20240220 | 181500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20240220 | 181400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20240220 | 181300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20240220 | 181200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20240220 | 181100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20240220 | 181000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20240220 | 180900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20240220 | 180800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20240220 | 180700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20240220 | 180600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20240220 | 180500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20240220 | 180400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20240220 | 180300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20240220 | 180200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20240220 | 180100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20240220 | 180000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20240220 | 175900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20240220 | 175800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20240220 | 175700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 7581 |
| 93 | 20240220 | 175600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20240220 | 175500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20240220 | 175400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20240220 | 175300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20240220 | 175200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20240220 | 175100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20240220 | 175000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20240220 | 174900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20240220 | 174800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20240220 | 174700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20240220 | 174600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20240220 | 174500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20240220 | 174400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20240220 | 174300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20240220 | 174200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20240220 | 174100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20240220 | 174000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20240220 | 173900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20240220 | 173800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20240220 | 173700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20240220 | 173600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20240220 | 173500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20240220 | 173400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20240220 | 173300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20240220 | 173200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20240220 | 173100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20240220 | 173000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20240220 | 172900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20240220 | 172800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20240220 | 172700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 7581 |
| 123 | 20240220 | 172600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20240220 | 172500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20240220 | 172400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20240220 | 172300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20240220 | 172200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20240220 | 172100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20240220 | 172000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20240220 | 171900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20240220 | 171800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20240220 | 171700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20240220 | 171600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20240220 | 171500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20240220 | 171400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20240220 | 171300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20240220 | 171200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20240220 | 171100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20240220 | 171000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20240220 | 170900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20240220 | 170800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20240220 | 170700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20240220 | 170600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20240220 | 170500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20240220 | 170400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20240220 | 170300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20240220 | 170200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20240220 | 170100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20240220 | 170000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20240220 | 165900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20240220 | 165800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20240220 | 165700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 7581 |
| 153 | 20240220 | 165600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20240220 | 165500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20240220 | 165400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20240220 | 165300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20240220 | 165200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20240220 | 165100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20240220 | 165000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20240220 | 164900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20240220 | 164800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20240220 | 164700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20240220 | 164600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20240220 | 164500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20240220 | 164400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20240220 | 164300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20240220 | 164200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20240220 | 164100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20240220 | 164000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20240220 | 163900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20240220 | 163800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20240220 | 163700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20240220 | 163600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20240220 | 163500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20240220 | 163400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20240220 | 163300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20240220 | 163200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20240220 | 163100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20240220 | 163000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20240220 | 162900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20240220 | 162800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20240220 | 162700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 7581 |
| 183 | 20240220 | 162600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20240220 | 162500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20240220 | 162400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20240220 | 162300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20240220 | 162200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20240220 | 162100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20240220 | 162000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20240220 | 161900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20240220 | 161800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20240220 | 161700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20240220 | 161600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20240220 | 161500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20240220 | 161400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20240220 | 161300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20240220 | 161200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20240220 | 161100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20240220 | 161000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20240220 | 160900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20240220 | 160800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20240220 | 160700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20240220 | 160600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20240220 | 160500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20240220 | 160400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20240220 | 160300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20240220 | 160200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20240220 | 160100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20240220 | 160000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20240220 | 155900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20240220 | 155800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 212 | 20240220 | 155700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 7581 |
| 213 | 20240220 | 155600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 214 | 20240220 | 155500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 215 | 20240220 | 155400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 216 | 20240220 | 155300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 217 | 20240220 | 155200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 218 | 20240220 | 155100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 219 | 20240220 | 155000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 220 | 20240220 | 154900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 221 | 20240220 | 154800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 222 | 20240220 | 154700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 223 | 20240220 | 154600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 224 | 20240220 | 154500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 225 | 20240220 | 154400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 226 | 20240220 | 154300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 227 | 20240220 | 154200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 228 | 20240220 | 154100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 229 | 20240220 | 154000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 230 | 20240220 | 153900 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 231 | 20240220 | 153800 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 232 | 20240220 | 153700 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 233 | 20240220 | 153600 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 234 | 20240220 | 153500 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 235 | 20240220 | 153400 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 236 | 20240220 | 153300 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 237 | 20240220 | 153200 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 238 | 20240220 | 153100 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 239 | 20240220 | 153000 | 28683038550 | 32100 | 32100 | 32100 | 32100 | 7581 |
| 240 | 20240220 | 152900 | 28439688450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 241 | 20240220 | 152800 | 28439688450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 242 | 20240220 | 152700 | 28439688450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 243 | 20240220 | 152600 | 28439688450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 244 | 20240220 | 152500 | 28439688450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 245 | 20240220 | 152400 | 28439688450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 246 | 20240220 | 152300 | 28439688450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 247 | 20240220 | 152200 | 28439688450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 248 | 20240220 | 152100 | 28439688450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 249 | 20240220 | 152000 | 28439688450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 250 | 20240220 | 151900 | 28439688450 | 32100 | 32050 | 32100 | 32050 | 1217 |
| 251 | 20240220 | 151800 | 28400655600 | 32050 | 32100 | 32150 | 32050 | 2382 |
| 252 | 20240220 | 151700 | 28324249900 | 32150 | 32150 | 32150 | 32100 | 2373 |
| 253 | 20240220 | 151600 | 28248052850 | 32150 | 32200 | 32200 | 32100 | 1919 |
| 254 | 20240220 | 151500 | 28186343250 | 32200 | 32200 | 32250 | 32150 | 1838 |
| 255 | 20240220 | 151400 | 28127158950 | 32250 | 32200 | 32250 | 32150 | 3758 |
| 256 | 20240220 | 151300 | 28006216800 | 32150 | 32000 | 32200 | 31950 | 4989 |
| 257 | 20240220 | 151200 | 27846254600 | 32000 | 32000 | 32000 | 31950 | 769 |
| 258 | 20240220 | 151100 | 27821657450 | 31950 | 31950 | 32000 | 31950 | 644 |
| 259 | 20240220 | 151000 | 27801074450 | 32000 | 32000 | 32000 | 31950 | 348 |
| 260 | 20240220 | 150900 | 27789951950 | 31950 | 31950 | 31950 | 31900 | 624 |
| 261 | 20240220 | 150800 | 27770015650 | 31900 | 32000 | 32000 | 31900 | 1313 |
| 262 | 20240220 | 150700 | 27728059750 | 32000 | 32000 | 32000 | 31950 | 624 |
| 263 | 20240220 | 150600 | 27708097750 | 31950 | 31900 | 32000 | 31900 | 927 |
| 264 | 20240220 | 150500 | 27678480000 | 31900 | 31900 | 31950 | 31900 | 672 |
| 265 | 20240220 | 150400 | 27657034050 | 31950 | 31950 | 32050 | 31900 | 2772 |
| 266 | 20240220 | 150300 | 27568364900 | 31950 | 31900 | 31950 | 31800 | 817 |
| 267 | 20240220 | 150200 | 27542306200 | 31950 | 31950 | 31950 | 31900 | 1068 |
| 268 | 20240220 | 150100 | 27508194300 | 31950 | 31700 | 31950 | 31700 | 3165 |
| 269 | 20240220 | 150000 | 27407495150 | 31700 | 31700 | 31750 | 31650 | 507 |
| 270 | 20240220 | 145900 | 27391421450 | 31700 | 31700 | 31700 | 31600 | 295 |
| 271 | 20240220 | 145800 | 27382084050 | 31700 | 31650 | 31750 | 31650 | 487 |
| 272 | 20240220 | 145700 | 27366644150 | 31650 | 31800 | 31800 | 31550 | 1311 |
| 273 | 20240220 | 145600 | 27325237450 | 31600 | 31750 | 31850 | 31600 | 277 |
| 274 | 20240220 | 145500 | 27316463300 | 31800 | 31800 | 31800 | 31600 | 1698 |
| 275 | 20240220 | 145400 | 27262711300 | 31650 | 31750 | 31800 | 31650 | 3020 |
| 276 | 20240220 | 145300 | 27166921350 | 31750 | 31850 | 31850 | 31750 | 633 |
| 277 | 20240220 | 145200 | 27146785300 | 31800 | 31850 | 31850 | 31800 | 576 |
| 278 | 20240220 | 145100 | 27128464750 | 31850 | 31850 | 31850 | 31800 | 1170 |
| 279 | 20240220 | 145000 | 27091252750 | 31850 | 31900 | 31900 | 31850 | 176 |
| 280 | 20240220 | 144900 | 27085643350 | 31850 | 31900 | 31900 | 31800 | 1130 |
| 281 | 20240220 | 144800 | 27049690250 | 31850 | 31900 | 31900 | 31850 | 755 |
| 282 | 20240220 | 144700 | 27025643350 | 31900 | 31900 | 31900 | 31850 | 376 |
| 283 | 20240220 | 144600 | 27013662450 | 31900 | 31950 | 31950 | 31850 | 1038 |
| 284 | 20240220 | 144500 | 26980548250 | 31950 | 31950 | 31950 | 31900 | 464 |
| 285 | 20240220 | 144400 | 26965724550 | 31950 | 32000 | 32000 | 31900 | 1833 |
| 286 | 20240220 | 144300 | 26907147550 | 32000 | 32000 | 32000 | 32000 | 403 |
| 287 | 20240220 | 144200 | 26894251550 | 32000 | 32000 | 32050 | 31950 | 2544 |
| 288 | 20240220 | 144100 | 26812854100 | 32000 | 31950 | 32000 | 31950 | 1508 |
| 289 | 20240220 | 144000 | 26764632000 | 31950 | 31950 | 31950 | 31950 | 369 |
| 290 | 20240220 | 143900 | 26752842450 | 31950 | 31950 | 31950 | 31900 | 1778 |
| 291 | 20240220 | 143800 | 26696068950 | 31900 | 31800 | 31950 | 31750 | 2266 |
| 292 | 20240220 | 143700 | 26623914300 | 31800 | 31800 | 31800 | 31750 | 758 |
| 293 | 20240220 | 143600 | 26599813450 | 31800 | 31700 | 31800 | 31700 | 1308 |
| 294 | 20240220 | 143500 | 26558286000 | 31750 | 31750 | 31750 | 31750 | 490 |
| 295 | 20240220 | 143400 | 26542728500 | 31750 | 31700 | 31750 | 31700 | 267 |
| 296 | 20240220 | 143300 | 26534260600 | 31750 | 31750 | 31750 | 31700 | 466 |
| 297 | 20240220 | 143200 | 26519478200 | 31750 | 31700 | 31750 | 31650 | 905 |
| 298 | 20240220 | 143100 | 26490777500 | 31700 | 31700 | 31700 | 31650 | 482 |
| 299 | 20240220 | 143000 | 26475508650 | 31700 | 31700 | 31700 | 31650 | 1256 |
| 300 | 20240220 | 142900 | 26435720050 | 31700 | 31650 | 31700 | 31650 | 2822 |
| 301 | 20240220 | 142800 | 26346360950 | 31700 | 31700 | 31700 | 31650 | 657 |
| 302 | 20240220 | 142700 | 26325547100 | 31700 | 31650 | 31700 | 31650 | 1086 |
| 303 | 20240220 | 142600 | 26291154650 | 31650 | 31650 | 31650 | 31600 | 778 |
| 304 | 20240220 | 142500 | 26266534650 | 31600 | 31650 | 31650 | 31600 | 1315 |
| 305 | 20240220 | 142400 | 26224964500 | 31650 | 31650 | 31650 | 31600 | 304 |
| 306 | 20240220 | 142300 | 26215345450 | 31650 | 31600 | 31650 | 31600 | 974 |
| 307 | 20240220 | 142200 | 26184537150 | 31600 | 31650 | 31650 | 31450 | 133 |
| 308 | 20240220 | 142100 | 26180347350 | 31600 | 31550 | 31600 | 31450 | 4711 |
| 309 | 20240220 | 142000 | 26031944650 | 31500 | 31550 | 31550 | 31450 | 893 |
| 310 | 20240220 | 141900 | 26003813150 | 31500 | 31500 | 31550 | 31500 | 1114 |
| 311 | 20240220 | 141800 | 25968721150 | 31500 | 31500 | 31500 | 31450 | 704 |
| 312 | 20240220 | 141700 | 25946579650 | 31450 | 31550 | 31550 | 31450 | 2129 |
| 313 | 20240220 | 141600 | 25879576200 | 31500 | 31550 | 31550 | 31500 | 1182 |
| 314 | 20240220 | 141500 | 25842318600 | 31550 | 31500 | 31550 | 31450 | 1954 |
| 315 | 20240220 | 141400 | 25780743550 | 31500 | 31500 | 31500 | 31450 | 939 |
| 316 | 20240220 | 141300 | 25751183650 | 31500 | 31550 | 31600 | 31450 | 4737 |
| 317 | 20240220 | 141200 | 25601960450 | 31550 | 31450 | 31550 | 31450 | 1096 |
| 318 | 20240220 | 141100 | 25567449200 | 31450 | 31400 | 31550 | 31400 | 716 |
| 319 | 20240220 | 141000 | 25544894400 | 31450 | 31450 | 31450 | 31400 | 1487 |
| 320 | 20240220 | 140900 | 25498150450 | 31400 | 31400 | 31450 | 31400 | 861 |
| 321 | 20240220 | 140800 | 25471109900 | 31400 | 31400 | 31400 | 31300 | 4112 |
| 322 | 20240220 | 140700 | 25342267250 | 31350 | 31350 | 31400 | 31350 | 1189 |
| 323 | 20240220 | 140600 | 25304988400 | 31350 | 31400 | 31450 | 31350 | 9867 |
| 324 | 20240220 | 140500 | 24995439000 | 31400 | 31450 | 31450 | 31400 | 2649 |
| 325 | 20240220 | 140400 | 24912240100 | 31450 | 31450 | 31500 | 31400 | 4088 |
| 326 | 20240220 | 140300 | 24783710350 | 31450 | 31450 | 31450 | 31400 | 3366 |
| 327 | 20240220 | 140200 | 24677950700 | 31450 | 31550 | 31550 | 31400 | 2855 |
| 328 | 20240220 | 140100 | 24588163600 | 31450 | 31500 | 31550 | 31450 | 4961 |
| 329 | 20240220 | 140000 | 24431992450 | 31500 | 31500 | 31550 | 31450 | 5181 |
| 330 | 20240220 | 135900 | 24268808500 | 31500 | 31550 | 31550 | 31500 | 850 |
| 331 | 20240220 | 135800 | 24242022450 | 31550 | 31600 | 31600 | 31500 | 2607 |
| 332 | 20240220 | 135700 | 24159788600 | 31600 | 31600 | 31600 | 31550 | 1960 |
| 333 | 20240220 | 135600 | 24097865600 | 31600 | 31600 | 31650 | 31600 | 2225 |
| 334 | 20240220 | 135500 | 24027554950 | 31650 | 31650 | 31650 | 31600 | 2159 |
| 335 | 20240220 | 135400 | 23959258150 | 31600 | 31700 | 31700 | 31600 | 2188 |
| 336 | 20240220 | 135300 | 23890004000 | 31700 | 31600 | 31700 | 31600 | 1651 |
| 337 | 20240220 | 135200 | 23837782750 | 31600 | 31550 | 31650 | 31500 | 1433 |
| 338 | 20240220 | 135100 | 23792540750 | 31500 | 31500 | 31500 | 31450 | 6952 |
| 339 | 20240220 | 135000 | 23573650950 | 31500 | 31500 | 31500 | 31450 | 4311 |
| 340 | 20240220 | 134900 | 23437973200 | 31500 | 31450 | 31600 | 31400 | 4450 |
| 341 | 20240220 | 134800 | 23297913300 | 31450 | 31550 | 31550 | 31350 | 21559 |
| 342 | 20240220 | 134700 | 22619626000 | 31550 | 31800 | 31800 | 31500 | 20659 |
| 343 | 20240220 | 134600 | 21965787600 | 31800 | 31850 | 31850 | 31800 | 13827 |
| 344 | 20240220 | 134500 | 21526062300 | 31800 | 31900 | 31900 | 31800 | 15244 |
| 345 | 20240220 | 134400 | 21040474950 | 31900 | 31950 | 31950 | 31900 | 2427 |
| 346 | 20240220 | 134300 | 20963049100 | 31950 | 31900 | 31950 | 31900 | 823 |
| 347 | 20240220 | 134200 | 20936766800 | 31950 | 31950 | 31950 | 31900 | 1112 |
| 348 | 20240220 | 134100 | 20901238450 | 31950 | 31950 | 32000 | 31950 | 1200 |
| 349 | 20240220 | 134000 | 20862895550 | 31950 | 31950 | 32000 | 31950 | 1057 |
| 350 | 20240220 | 133900 | 20829120900 | 31950 | 31950 | 32000 | 31950 | 879 |
| 351 | 20240220 | 133800 | 20801034000 | 32000 | 32000 | 32000 | 31950 | 1492 |
| 352 | 20240220 | 133700 | 20753363250 | 32000 | 31950 | 32000 | 31900 | 233 |
| 353 | 20240220 | 133600 | 20745918100 | 31950 | 31950 | 31950 | 31900 | 1026 |
| 354 | 20240220 | 133500 | 20713142500 | 31950 | 31950 | 32000 | 31950 | 1302 |
| 355 | 20240220 | 133400 | 20671543350 | 31950 | 32000 | 32000 | 31950 | 424 |
| 356 | 20240220 | 133300 | 20657990100 | 32000 | 32000 | 32000 | 31950 | 448 |
| 357 | 20240220 | 133200 | 20643668150 | 31950 | 32000 | 32000 | 31900 | 6343 |
| 358 | 20240220 | 133100 | 20441050100 | 32000 | 31950 | 32000 | 31950 | 2203 |
| 359 | 20240220 | 133000 | 20370654000 | 31950 | 32000 | 32050 | 31950 | 4267 |
| 360 | 20240220 | 132900 | 20234149200 | 32050 | 32100 | 32100 | 32050 | 887 |
| 361 | 20240220 | 132800 | 20205720250 | 32100 | 32100 | 32100 | 32050 | 314 |
| 362 | 20240220 | 132700 | 20195647200 | 32100 | 32100 | 32100 | 32050 | 198 |
| 363 | 20240220 | 132600 | 20189296400 | 32100 | 32050 | 32100 | 32000 | 2967 |
| 364 | 20240220 | 132500 | 20094188600 | 32050 | 32100 | 32100 | 32050 | 1797 |
| 365 | 20240220 | 132400 | 20036507950 | 32100 | 32150 | 32150 | 32100 | 643 |
| 366 | 20240220 | 132300 | 20015845600 | 32150 | 32150 | 32150 | 32150 | 123 |
| 367 | 20240220 | 132200 | 20011891150 | 32150 | 32200 | 32200 | 32150 | 595 |
| 368 | 20240220 | 132100 | 19992739050 | 32200 | 32250 | 32250 | 32200 | 172 |
| 369 | 20240220 | 132000 | 19987200150 | 32250 | 32250 | 32250 | 32200 | 196 |
| 370 | 20240220 | 131900 | 19980882800 | 32250 | 32300 | 32300 | 32250 | 243 |
| 371 | 20240220 | 131800 | 19973039100 | 32300 | 32350 | 32350 | 32200 | 1054 |
| 372 | 20240220 | 131700 | 19939010500 | 32300 | 32200 | 32400 | 32200 | 3193 |
| 373 | 20240220 | 131600 | 19835916150 | 32200 | 32250 | 32250 | 32100 | 269 |
| 374 | 20240220 | 131500 | 19827244950 | 32300 | 32050 | 32300 | 32050 | 2518 |
| 375 | 20240220 | 131400 | 19746261350 | 32050 | 32050 | 32100 | 32000 | 476 |
| 376 | 20240220 | 131300 | 19731004650 | 32050 | 32050 | 32100 | 32050 | 113 |
| 377 | 20240220 | 131200 | 19727382200 | 32050 | 32050 | 32050 | 32000 | 346 |
| 378 | 20240220 | 131100 | 19716294400 | 32050 | 32100 | 32100 | 32050 | 192 |
| 379 | 20240220 | 131000 | 19710140500 | 32100 | 32050 | 32100 | 32000 | 555 |
| 380 | 20240220 | 130900 | 19692360500 | 32050 | 32050 | 32050 | 32000 | 675 |
| 381 | 20240220 | 130800 | 19670758900 | 32050 | 32050 | 32050 | 32000 | 220 |
| 382 | 20240220 | 130700 | 19663713100 | 32050 | 32050 | 32050 | 32000 | 259 |
| 383 | 20240220 | 130600 | 19655420700 | 32050 | 32050 | 32050 | 32000 | 258 |
| 384 | 20240220 | 130500 | 19647151900 | 32000 | 32050 | 32050 | 32000 | 2888 |
| 385 | 20240220 | 130400 | 19554719050 | 32100 | 32050 | 32100 | 32050 | 175 |
| 386 | 20240220 | 130300 | 19549108850 | 32050 | 32050 | 32100 | 32050 | 506 |
| 387 | 20240220 | 130200 | 19532891150 | 32100 | 32150 | 32150 | 32050 | 1657 |
| 388 | 20240220 | 130100 | 19479716550 | 32150 | 32150 | 32150 | 32100 | 23 |
| 389 | 20240220 | 130000 | 19478977450 | 32150 | 32150 | 32150 | 32050 | 1061 |
| 390 | 20240220 | 125900 | 19444944300 | 32100 | 32100 | 32100 | 32050 | 820 |
| 391 | 20240220 | 125800 | 19418626300 | 32100 | 32100 | 32100 | 32050 | 118 |
| 392 | 20240220 | 125700 | 19414839950 | 32100 | 32050 | 32100 | 32050 | 276 |
| 393 | 20240220 | 125600 | 19405993100 | 32000 | 32050 | 32100 | 32000 | 2112 |
| 394 | 20240220 | 125500 | 19338366650 | 32100 | 32050 | 32100 | 32050 | 431 |
| 395 | 20240220 | 125400 | 19324550700 | 32050 | 32000 | 32100 | 32000 | 244 |
| 396 | 20240220 | 125300 | 19316727850 | 32000 | 32050 | 32050 | 32000 | 166 |
| 397 | 20240220 | 125200 | 19311412400 | 32000 | 32100 | 32100 | 32000 | 867 |
| 398 | 20240220 | 125100 | 19283620500 | 32100 | 32100 | 32100 | 32100 | 49 |
| 399 | 20240220 | 125000 | 19282047600 | 32100 | 32100 | 32150 | 32050 | 349 |
| 400 | 20240220 | 124900 | 19270849600 | 32150 | 32100 | 32150 | 32100 | 186 |
| 401 | 20240220 | 124800 | 19264877800 | 32100 | 32150 | 32150 | 32100 | 369 |
| 402 | 20240220 | 124700 | 19253015450 | 32150 | 32150 | 32150 | 32150 | 119 |
| 403 | 20240220 | 124600 | 19249189600 | 32150 | 32150 | 32150 | 32100 | 673 |
| 404 | 20240220 | 124500 | 19227559450 | 32100 | 32000 | 32100 | 32000 | 859 |
| 405 | 20240220 | 124400 | 19200010650 | 32000 | 32050 | 32050 | 32000 | 355 |
| 406 | 20240220 | 124300 | 19188649750 | 32000 | 32100 | 32100 | 32000 | 806 |
| 407 | 20240220 | 124200 | 19162844100 | 32050 | 32000 | 32050 | 32000 | 1373 |
| 408 | 20240220 | 124100 | 19118861550 | 32000 | 32000 | 32050 | 31950 | 902 |
| 409 | 20240220 | 124000 | 19089998500 | 32000 | 32000 | 32000 | 32000 | 1 |
| 410 | 20240220 | 123900 | 19089966500 | 32000 | 32000 | 32000 | 32000 | 268 |
| 411 | 20240220 | 123800 | 19081390500 | 32000 | 32000 | 32000 | 31950 | 890 |
| 412 | 20240220 | 123700 | 19052911500 | 32000 | 32000 | 32050 | 32000 | 1821 |
| 413 | 20240220 | 123600 | 18994639250 | 31950 | 31950 | 32000 | 31950 | 1174 |
| 414 | 20240220 | 123500 | 18957128250 | 31950 | 32000 | 32000 | 31950 | 2160 |
| 415 | 20240220 | 123400 | 18888083700 | 32000 | 32050 | 32050 | 32000 | 5529 |
| 416 | 20240220 | 123300 | 18711093400 | 32050 | 32050 | 32100 | 32050 | 3031 |
| 417 | 20240220 | 123200 | 18613939550 | 32100 | 32050 | 32100 | 32050 | 689 |
| 418 | 20240220 | 123100 | 18591853400 | 32100 | 32050 | 32100 | 32050 | 559 |
| 419 | 20240220 | 123000 | 18573936950 | 32050 | 32050 | 32100 | 32000 | 272 |
| 420 | 20240220 | 122900 | 18565227250 | 32050 | 32050 | 32100 | 32050 | 136 |
| 421 | 20240220 | 122800 | 18560867550 | 32050 | 32050 | 32100 | 32050 | 476 |
| 422 | 20240220 | 122700 | 18545611350 | 32050 | 32050 | 32050 | 32000 | 543 |
| 423 | 20240220 | 122600 | 18528209900 | 32050 | 32050 | 32050 | 32000 | 326 |
| 424 | 20240220 | 122500 | 18517776250 | 32000 | 32000 | 32050 | 32000 | 77 |
| 425 | 20240220 | 122400 | 18515311450 | 32000 | 32000 | 32050 | 32000 | 291 |
| 426 | 20240220 | 122300 | 18505995150 | 32000 | 32050 | 32050 | 32000 | 848 |
| 427 | 20240220 | 122200 | 18478837700 | 32050 | 32050 | 32050 | 32000 | 372 |
| 428 | 20240220 | 122100 | 18466932100 | 32050 | 32050 | 32100 | 32050 | 2314 |
| 429 | 20240220 | 122000 | 18392768300 | 32100 | 32100 | 32100 | 32050 | 462 |
| 430 | 20240220 | 121900 | 18377938850 | 32100 | 32100 | 32100 | 32100 | 1346 |
| 431 | 20240220 | 121800 | 18334732250 | 32100 | 32100 | 32150 | 32100 | 315 |
| 432 | 20240220 | 121700 | 18324610500 | 32150 | 32100 | 32150 | 32100 | 418 |
| 433 | 20240220 | 121600 | 18311189950 | 32100 | 32150 | 32150 | 32100 | 125 |
| 434 | 20240220 | 121500 | 18307173300 | 32150 | 32150 | 32150 | 32100 | 83 |
| 435 | 20240220 | 121400 | 18304505850 | 32150 | 32100 | 32150 | 32100 | 584 |
| 436 | 20240220 | 121300 | 18285741000 | 32050 | 32150 | 32150 | 32050 | 1661 |
| 437 | 20240220 | 121200 | 18232438050 | 32150 | 32150 | 32150 | 32150 | 378 |
| 438 | 20240220 | 121100 | 18220285350 | 32200 | 32100 | 32200 | 32100 | 1569 |
| 439 | 20240220 | 121000 | 18169810150 | 32150 | 32100 | 32150 | 32100 | 600 |
| 440 | 20240220 | 120900 | 18150531500 | 32100 | 32150 | 32150 | 32100 | 718 |
| 441 | 20240220 | 120800 | 18127482800 | 32150 | 32150 | 32150 | 32150 | 406 |
| 442 | 20240220 | 120700 | 18114429900 | 32150 | 32150 | 32150 | 32100 | 31 |
| 443 | 20240220 | 120600 | 18113433500 | 32150 | 32150 | 32150 | 32100 | 154 |
| 444 | 20240220 | 120500 | 18108487400 | 32150 | 32150 | 32150 | 32150 | 433 |
| 445 | 20240220 | 120400 | 18094566450 | 32150 | 32100 | 32150 | 32100 | 382 |
| 446 | 20240220 | 120300 | 18082287100 | 32150 | 32150 | 32150 | 32100 | 139 |
| 447 | 20240220 | 120200 | 18077823150 | 32150 | 32100 | 32150 | 32100 | 433 |
| 448 | 20240220 | 120100 | 18063921350 | 32100 | 32150 | 32150 | 32100 | 760 |
| 449 | 20240220 | 120000 | 18039488600 | 32150 | 32200 | 32200 | 32150 | 782 |
| 450 | 20240220 | 115900 | 18014346550 | 32200 | 32150 | 32200 | 32150 | 440 |
| 451 | 20240220 | 115800 | 18000195650 | 32150 | 32150 | 32150 | 32150 | 483 |
| 452 | 20240220 | 115700 | 17984667200 | 32150 | 32100 | 32150 | 32100 | 115 |
| 453 | 20240220 | 115600 | 17980971600 | 32100 | 32100 | 32150 | 32100 | 199 |
| 454 | 20240220 | 115500 | 17974576900 | 32150 | 32150 | 32150 | 32100 | 571 |
| 455 | 20240220 | 115400 | 17956226750 | 32150 | 32150 | 32150 | 32150 | 69 |
| 456 | 20240220 | 115300 | 17954008400 | 32150 | 32150 | 32150 | 32100 | 651 |
| 457 | 20240220 | 115200 | 17933081200 | 32150 | 32100 | 32150 | 32100 | 1159 |
| 458 | 20240220 | 115100 | 17895820400 | 32150 | 32100 | 32150 | 32100 | 167 |
| 459 | 20240220 | 115000 | 17890458950 | 32150 | 32100 | 32150 | 32100 | 156 |
| 460 | 20240220 | 114900 | 17885449600 | 32100 | 32100 | 32100 | 32050 | 856 |
| 461 | 20240220 | 114800 | 17857972550 | 32050 | 32100 | 32100 | 32050 | 88 |
| 462 | 20240220 | 114700 | 17855152100 | 32050 | 32100 | 32100 | 32050 | 1016 |
| 463 | 20240220 | 114600 | 17822547900 | 32100 | 32150 | 32150 | 32100 | 84 |
| 464 | 20240220 | 114500 | 17819849150 | 32150 | 32150 | 32150 | 32100 | 449 |
| 465 | 20240220 | 114400 | 17805433800 | 32150 | 32100 | 32150 | 32100 | 531 |
| 466 | 20240220 | 114300 | 17788363150 | 32150 | 32150 | 32150 | 32150 | 252 |
| 467 | 20240220 | 114200 | 17780261350 | 32150 | 32150 | 32150 | 32100 | 288 |
| 468 | 20240220 | 114100 | 17771002650 | 32100 | 32150 | 32150 | 32100 | 1170 |
| 469 | 20240220 | 114000 | 17733436700 | 32150 | 32150 | 32200 | 32150 | 684 |
| 470 | 20240220 | 113900 | 17711441400 | 32200 | 32150 | 32200 | 32150 | 440 |
| 471 | 20240220 | 113800 | 17697281000 | 32150 | 32100 | 32150 | 32100 | 374 |
| 472 | 20240220 | 113700 | 17685266700 | 32150 | 32150 | 32200 | 32100 | 1041 |
| 473 | 20240220 | 113600 | 17651807850 | 32150 | 32100 | 32150 | 32100 | 780 |
| 474 | 20240220 | 113500 | 17626750250 | 32100 | 32100 | 32100 | 32100 | 679 |
| 475 | 20240220 | 113400 | 17604954350 | 32100 | 32050 | 32100 | 32050 | 701 |
| 476 | 20240220 | 113300 | 17582461450 | 32100 | 32100 | 32100 | 32050 | 506 |
| 477 | 20240220 | 113200 | 17566224850 | 32100 | 31950 | 32100 | 31950 | 1105 |
| 478 | 20240220 | 113100 | 17530841700 | 31950 | 32050 | 32050 | 31950 | 736 |
| 479 | 20240220 | 113000 | 17507304750 | 32050 | 32000 | 32050 | 32000 | 82 |
| 480 | 20240220 | 112900 | 17504679800 | 32000 | 32000 | 32050 | 31950 | 503 |
| 481 | 20240220 | 112800 | 17488597750 | 31950 | 32000 | 32000 | 31950 | 263 |
| 482 | 20240220 | 112700 | 17480181800 | 32000 | 32050 | 32050 | 31950 | 153 |
| 483 | 20240220 | 112600 | 17475283100 | 32050 | 31950 | 32050 | 31950 | 484 |
| 484 | 20240220 | 112500 | 17459802000 | 31950 | 31950 | 32000 | 31950 | 214 |
| 485 | 20240220 | 112400 | 17452964550 | 31950 | 32000 | 32000 | 31950 | 221 |
| 486 | 20240220 | 112300 | 17445893850 | 32000 | 31950 | 32000 | 31950 | 789 |
| 487 | 20240220 | 112200 | 17420677100 | 31950 | 32000 | 32000 | 31950 | 2613 |
| 488 | 20240220 | 112100 | 17337152950 | 32050 | 32050 | 32050 | 32000 | 483 |
| 489 | 20240220 | 112000 | 17321694250 | 32050 | 32050 | 32050 | 32000 | 324 |
| 490 | 20240220 | 111900 | 17311315550 | 32050 | 32050 | 32050 | 32000 | 2985 |
| 491 | 20240220 | 111800 | 17215783200 | 32050 | 32050 | 32100 | 32050 | 800 |
| 492 | 20240220 | 111700 | 17190135000 | 32050 | 31950 | 32050 | 31950 | 556 |
| 493 | 20240220 | 111600 | 17172357400 | 31950 | 32000 | 32050 | 31950 | 974 |
| 494 | 20240220 | 111500 | 17141208000 | 32000 | 32050 | 32050 | 31950 | 768 |
| 495 | 20240220 | 111400 | 17116624900 | 32050 | 32000 | 32100 | 31950 | 281 |
| 496 | 20240220 | 111300 | 17107623200 | 32000 | 31950 | 32000 | 31950 | 2893 |
| 497 | 20240220 | 111200 | 17015158400 | 32000 | 32000 | 32000 | 31950 | 34 |
| 498 | 20240220 | 111100 | 17014070750 | 32000 | 31950 | 32000 | 31900 | 805 |
| 499 | 20240220 | 111000 | 16988357200 | 31900 | 31950 | 31950 | 31900 | 1444 |
| 500 | 20240220 | 110900 | 16942275900 | 31950 | 31950 | 32000 | 31900 | 1225 |
| 501 | 20240220 | 110800 | 16903160250 | 31900 | 32000 | 32000 | 31900 | 875 |
| 502 | 20240220 | 110700 | 16875203450 | 31950 | 32000 | 32000 | 31950 | 4840 |
| 503 | 20240220 | 110600 | 16720552050 | 32000 | 32000 | 32050 | 31950 | 1823 |
| 504 | 20240220 | 110500 | 16662283250 | 32000 | 31850 | 32000 | 31850 | 5535 |
| 505 | 20240220 | 110400 | 16485571450 | 31850 | 32000 | 32000 | 31850 | 18382 |
| 506 | 20240220 | 110300 | 15899233800 | 32000 | 32000 | 32050 | 31950 | 4073 |
| 507 | 20240220 | 110200 | 15769056250 | 32000 | 32000 | 32050 | 32000 | 3181 |
| 508 | 20240220 | 110100 | 15667240650 | 32050 | 32100 | 32100 | 32000 | 1048 |
| 509 | 20240220 | 110000 | 15633686350 | 32050 | 32000 | 32050 | 31950 | 2076 |
| 510 | 20240220 | 105900 | 15567248100 | 32000 | 32000 | 32000 | 31950 | 1005 |
| 511 | 20240220 | 105800 | 15535104050 | 32000 | 32050 | 32050 | 31950 | 3274 |
| 512 | 20240220 | 105700 | 15430324700 | 32000 | 32050 | 32050 | 32000 | 1154 |
| 513 | 20240220 | 105600 | 15393367300 | 32050 | 32050 | 32100 | 32000 | 828 |
| 514 | 20240220 | 105500 | 15366844800 | 32050 | 32000 | 32100 | 32000 | 3848 |
| 515 | 20240220 | 105400 | 15243592700 | 32050 | 31950 | 32050 | 31950 | 3538 |
| 516 | 20240220 | 105300 | 15130381100 | 32000 | 31950 | 32000 | 31950 | 2171 |
| 517 | 20240220 | 105200 | 15061003600 | 31950 | 31950 | 32000 | 31900 | 4542 |
| 518 | 20240220 | 105100 | 14915880800 | 31950 | 32150 | 32150 | 31900 | 21441 |
| 519 | 20240220 | 105000 | 14229622000 | 32100 | 32150 | 32200 | 32100 | 3086 |
| 520 | 20240220 | 104900 | 14130532850 | 32200 | 32150 | 32200 | 32100 | 1964 |
| 521 | 20240220 | 104800 | 14067453900 | 32150 | 32150 | 32200 | 32100 | 3665 |
| 522 | 20240220 | 104700 | 13949638850 | 32200 | 32150 | 32200 | 32150 | 532 |
| 523 | 20240220 | 104600 | 13932528950 | 32150 | 32200 | 32250 | 32150 | 1032 |
| 524 | 20240220 | 104500 | 13899314850 | 32250 | 32250 | 32250 | 32200 | 939 |
| 525 | 20240220 | 104400 | 13869073600 | 32250 | 32200 | 32250 | 32150 | 489 |
| 526 | 20240220 | 104300 | 13853328700 | 32150 | 32200 | 32250 | 32150 | 2263 |
| 527 | 20240220 | 104200 | 13780519900 | 32200 | 32200 | 32250 | 32150 | 1011 |
| 528 | 20240220 | 104100 | 13747995850 | 32200 | 32150 | 32200 | 32150 | 759 |
| 529 | 20240220 | 104000 | 13723588450 | 32200 | 32250 | 32250 | 32150 | 6547 |
| 530 | 20240220 | 103900 | 13512750550 | 32250 | 32250 | 32250 | 32200 | 2914 |
| 531 | 20240220 | 103800 | 13418809050 | 32300 | 32300 | 32350 | 32300 | 1464 |
| 532 | 20240220 | 103700 | 13371520250 | 32300 | 32350 | 32350 | 32300 | 656 |
| 533 | 20240220 | 103600 | 13350306650 | 32350 | 32350 | 32350 | 32300 | 410 |
| 534 | 20240220 | 103500 | 13337048600 | 32350 | 32400 | 32400 | 32300 | 3125 |
| 535 | 20240220 | 103400 | 13235980550 | 32350 | 32400 | 32400 | 32350 | 748 |
| 536 | 20240220 | 103300 | 13211761200 | 32350 | 32350 | 32350 | 32300 | 820 |
| 537 | 20240220 | 103200 | 13185239550 | 32350 | 32300 | 32350 | 32300 | 1016 |
| 538 | 20240220 | 103100 | 13152378900 | 32300 | 32300 | 32300 | 32300 | 676 |
| 539 | 20240220 | 103000 | 13130544100 | 32300 | 32300 | 32300 | 32250 | 1916 |
| 540 | 20240220 | 102900 | 13068706450 | 32300 | 32300 | 32350 | 32250 | 1050 |
| 541 | 20240220 | 102800 | 13034807400 | 32250 | 32250 | 32300 | 32250 | 1272 |
| 542 | 20240220 | 102700 | 12993733950 | 32250 | 32250 | 32250 | 32200 | 1288 |
| 543 | 20240220 | 102600 | 12952224700 | 32200 | 32300 | 32300 | 32200 | 1739 |
| 544 | 20240220 | 102500 | 12896131100 | 32300 | 32400 | 32400 | 32300 | 1237 |
| 545 | 20240220 | 102400 | 12856149200 | 32400 | 32400 | 32450 | 32300 | 618 |
| 546 | 20240220 | 102300 | 12836125750 | 32400 | 32250 | 32500 | 32250 | 3210 |
| 547 | 20240220 | 102200 | 12732236300 | 32250 | 32250 | 32300 | 32200 | 888 |
| 548 | 20240220 | 102100 | 12703621450 | 32250 | 32250 | 32300 | 32250 | 902 |
| 549 | 20240220 | 102000 | 12674525600 | 32300 | 32250 | 32300 | 32200 | 754 |
| 550 | 20240220 | 101900 | 12650230900 | 32250 | 32250 | 32300 | 32250 | 1078 |
| 551 | 20240220 | 101800 | 12615464700 | 32250 | 32300 | 32300 | 32250 | 1523 |
| 552 | 20240220 | 101700 | 12566342300 | 32300 | 32300 | 32300 | 32250 | 639 |
| 553 | 20240220 | 101600 | 12545728800 | 32250 | 32300 | 32300 | 32250 | 1118 |
| 554 | 20240220 | 101500 | 12509619900 | 32350 | 32350 | 32350 | 32300 | 487 |
| 555 | 20240220 | 101400 | 12493884950 | 32350 | 32300 | 32350 | 32300 | 1487 |
| 556 | 20240220 | 101300 | 12445829550 | 32300 | 32350 | 32350 | 32250 | 1155 |
| 557 | 20240220 | 101200 | 12408522350 | 32350 | 32250 | 32350 | 32250 | 836 |
| 558 | 20240220 | 101100 | 12381529000 | 32250 | 32300 | 32300 | 32200 | 1150 |
| 559 | 20240220 | 101000 | 12344427450 | 32300 | 32250 | 32300 | 32250 | 1118 |
| 560 | 20240220 | 100900 | 12308322800 | 32250 | 32300 | 32300 | 32200 | 3418 |
| 561 | 20240220 | 100800 | 12198232550 | 32300 | 32300 | 32350 | 32200 | 2736 |
| 562 | 20240220 | 100700 | 12109949050 | 32300 | 32350 | 32350 | 32300 | 1670 |
| 563 | 20240220 | 100600 | 12055977600 | 32300 | 32400 | 32400 | 32300 | 423 |
| 564 | 20240220 | 100500 | 12042304950 | 32350 | 32400 | 32400 | 32300 | 2878 |
| 565 | 20240220 | 100400 | 11949136750 | 32400 | 32450 | 32450 | 32300 | 3388 |
| 566 | 20240220 | 100300 | 11839475700 | 32450 | 32500 | 32500 | 32400 | 1079 |
| 567 | 20240220 | 100200 | 11804461750 | 32450 | 32550 | 32550 | 32450 | 2514 |
| 568 | 20240220 | 100100 | 11722830200 | 32500 | 32550 | 32550 | 32450 | 2609 |
| 569 | 20240220 | 100000 | 11638031200 | 32550 | 32550 | 32550 | 32500 | 937 |
| 570 | 20240220 | 095900 | 11607534100 | 32550 | 32550 | 32600 | 32500 | 400 |
| 571 | 20240220 | 095800 | 11594516450 | 32550 | 32650 | 32650 | 32550 | 1384 |
| 572 | 20240220 | 095700 | 11549440000 | 32600 | 32550 | 32700 | 32550 | 1872 |
| 573 | 20240220 | 095600 | 11488397350 | 32600 | 32600 | 32600 | 32550 | 825 |
| 574 | 20240220 | 095500 | 11461529650 | 32600 | 32600 | 32650 | 32550 | 901 |
| 575 | 20240220 | 095400 | 11432156550 | 32650 | 32650 | 32700 | 32600 | 2578 |
| 576 | 20240220 | 095300 | 11348033800 | 32650 | 32750 | 32750 | 32600 | 2758 |
| 577 | 20240220 | 095200 | 11257905050 | 32700 | 32600 | 32700 | 32550 | 4386 |
| 578 | 20240220 | 095100 | 11114730050 | 32600 | 32600 | 32650 | 32500 | 3038 |
| 579 | 20240220 | 095000 | 11015706150 | 32550 | 32400 | 32550 | 32400 | 1952 |
| 580 | 20240220 | 094900 | 10952280000 | 32450 | 32300 | 32450 | 32300 | 1313 |
| 581 | 20240220 | 094800 | 10909780400 | 32300 | 32300 | 32350 | 32300 | 1023 |
| 582 | 20240220 | 094700 | 10876727950 | 32300 | 32350 | 32350 | 32300 | 1669 |
| 583 | 20240220 | 094600 | 10822801150 | 32350 | 32350 | 32350 | 32300 | 2015 |
| 584 | 20240220 | 094500 | 10757696600 | 32350 | 32300 | 32350 | 32300 | 445 |
| 585 | 20240220 | 094400 | 10743310400 | 32300 | 32300 | 32350 | 32250 | 977 |
| 586 | 20240220 | 094300 | 10711746900 | 32250 | 32250 | 32400 | 32250 | 1144 |
| 587 | 20240220 | 094200 | 10674802550 | 32300 | 32300 | 32350 | 32250 | 677 |
| 588 | 20240220 | 094100 | 10652952950 | 32300 | 32250 | 32400 | 32250 | 1777 |
| 589 | 20240220 | 094000 | 10595550250 | 32250 | 32200 | 32350 | 32200 | 1599 |
| 590 | 20240220 | 093900 | 10543990100 | 32200 | 32200 | 32200 | 32100 | 1735 |
| 591 | 20240220 | 093800 | 10488200650 | 32200 | 32150 | 32250 | 32100 | 1720 |
| 592 | 20240220 | 093700 | 10432907500 | 32150 | 32250 | 32250 | 32050 | 6926 |
| 593 | 20240220 | 093600 | 10210247600 | 32250 | 32400 | 32400 | 32250 | 2623 |
| 594 | 20240220 | 093500 | 10125503400 | 32400 | 32400 | 32450 | 32350 | 1064 |
| 595 | 20240220 | 093400 | 10091044350 | 32400 | 32400 | 32500 | 32300 | 4644 |
| 596 | 20240220 | 093300 | 9940637300 | 32400 | 32450 | 32450 | 32400 | 2424 |
| 597 | 20240220 | 093200 | 9862051600 | 32450 | 32450 | 32500 | 32400 | 2245 |
| 598 | 20240220 | 093100 | 9789155350 | 32450 | 32400 | 32500 | 32350 | 4447 |
| 599 | 20240220 | 093000 | 9644849450 | 32400 | 32200 | 32450 | 32200 | 4993 |
| 600 | 20240220 | 092900 | 9483434150 | 32200 | 32000 | 32250 | 32000 | 3071 |
| 601 | 20240220 | 092800 | 9384828150 | 32000 | 31950 | 32050 | 31900 | 3022 |
| 602 | 20240220 | 092700 | 9288311250 | 31950 | 31950 | 32000 | 31900 | 4187 |
| 603 | 20240220 | 092600 | 9154631700 | 31900 | 31900 | 31950 | 31900 | 2812 |
| 604 | 20240220 | 092500 | 9064855000 | 31900 | 31900 | 31950 | 31850 | 8704 |
| 605 | 20240220 | 092400 | 8787204250 | 31900 | 32050 | 32100 | 31900 | 13081 |
| 606 | 20240220 | 092300 | 8368885500 | 32050 | 32250 | 32250 | 32000 | 8386 |
| 607 | 20240220 | 092200 | 8099680350 | 32250 | 32250 | 32300 | 32150 | 3480 |
| 608 | 20240220 | 092100 | 7987651650 | 32250 | 32500 | 32500 | 32200 | 4440 |
| 609 | 20240220 | 092000 | 7844118050 | 32400 | 32500 | 32550 | 32350 | 6375 |
| 610 | 20240220 | 091900 | 7637199200 | 32500 | 32300 | 32500 | 32300 | 4323 |
| 611 | 20240220 | 091800 | 7497137050 | 32300 | 32100 | 32300 | 32100 | 7948 |
| 612 | 20240220 | 091700 | 7241378300 | 32150 | 32100 | 32150 | 32050 | 1519 |
| 613 | 20240220 | 091600 | 7192618150 | 32100 | 32100 | 32150 | 32050 | 2310 |
| 614 | 20240220 | 091500 | 7118483050 | 32100 | 32050 | 32150 | 32000 | 7478 |
| 615 | 20240220 | 091400 | 6878665700 | 32050 | 32150 | 32150 | 32050 | 5319 |
| 616 | 20240220 | 091300 | 6708015550 | 32150 | 32200 | 32200 | 32050 | 4843 |
| 617 | 20240220 | 091200 | 6552443400 | 32200 | 32250 | 32350 | 32100 | 9089 |
| 618 | 20240220 | 091100 | 6260060350 | 32300 | 32400 | 32400 | 32250 | 4500 |
| 619 | 20240220 | 091000 | 6114677100 | 32400 | 32350 | 32500 | 32250 | 9733 |
| 620 | 20240220 | 090900 | 5799435450 | 32350 | 31950 | 32350 | 31900 | 15985 |
| 621 | 20240220 | 090800 | 5286704000 | 31900 | 32150 | 32200 | 31900 | 26743 |
| 622 | 20240220 | 090700 | 4429472450 | 32200 | 32200 | 32250 | 32100 | 15883 |
| 623 | 20240220 | 090600 | 3918695750 | 32200 | 32600 | 32600 | 32150 | 21926 |
| 624 | 20240220 | 090500 | 3210745350 | 32600 | 32550 | 32750 | 32350 | 15602 |
| 625 | 20240220 | 090400 | 2703778150 | 32550 | 32750 | 32750 | 32500 | 10663 |
| 626 | 20240220 | 090300 | 2355779550 | 32750 | 32550 | 32750 | 32450 | 10163 |
| 627 | 20240220 | 090200 | 2024729800 | 32550 | 32900 | 32950 | 32450 | 19638 |
| 628 | 20240220 | 090100 | 1383095500 | 32950 | 32550 | 33050 | 32500 | 13677 |
| 629 | 20240220 | 090000 | 934219900 | 32550 | 32100 | 33000 | 32050 | 28846 |