34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 192700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 3742 |
| 3 | 20240223 | 192600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 4 | 20240223 | 192500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 5 | 20240223 | 192400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 6 | 20240223 | 192300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 7 | 20240223 | 192200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 8 | 20240223 | 192100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 9 | 20240223 | 192000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 10 | 20240223 | 191900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 11 | 20240223 | 191800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 12 | 20240223 | 191700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 13 | 20240223 | 191600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 14 | 20240223 | 191500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 15 | 20240223 | 191400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 16 | 20240223 | 191300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 17 | 20240223 | 191200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 18 | 20240223 | 191100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 19 | 20240223 | 191000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 20 | 20240223 | 190900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 21 | 20240223 | 190800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 22 | 20240223 | 190700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 23 | 20240223 | 190600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 24 | 20240223 | 190500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 25 | 20240223 | 190400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 26 | 20240223 | 190300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 27 | 20240223 | 190200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 28 | 20240223 | 190100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 29 | 20240223 | 190000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 30 | 20240223 | 185900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 31 | 20240223 | 185800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 32 | 20240223 | 185700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 3742 |
| 33 | 20240223 | 185600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 34 | 20240223 | 185500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 35 | 20240223 | 185400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 36 | 20240223 | 185300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 37 | 20240223 | 185200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 38 | 20240223 | 185100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 39 | 20240223 | 185000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 40 | 20240223 | 184900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 41 | 20240223 | 184800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 42 | 20240223 | 184700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 43 | 20240223 | 184600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 44 | 20240223 | 184500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 45 | 20240223 | 184400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 46 | 20240223 | 184300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 47 | 20240223 | 184200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 48 | 20240223 | 184100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 49 | 20240223 | 184000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 50 | 20240223 | 183900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 51 | 20240223 | 183800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 52 | 20240223 | 183700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 53 | 20240223 | 183600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 54 | 20240223 | 183500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 55 | 20240223 | 183400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 56 | 20240223 | 183300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 57 | 20240223 | 183200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 58 | 20240223 | 183100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 59 | 20240223 | 183000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 60 | 20240223 | 182900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 61 | 20240223 | 182800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 62 | 20240223 | 182700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 3742 |
| 63 | 20240223 | 182600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 64 | 20240223 | 182500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 65 | 20240223 | 182400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 66 | 20240223 | 182300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 67 | 20240223 | 182200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 68 | 20240223 | 182100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 69 | 20240223 | 182000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 70 | 20240223 | 181900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 71 | 20240223 | 181800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 72 | 20240223 | 181700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 73 | 20240223 | 181600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 74 | 20240223 | 181500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 75 | 20240223 | 181400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 76 | 20240223 | 181300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 77 | 20240223 | 181200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 78 | 20240223 | 181100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 79 | 20240223 | 181000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 80 | 20240223 | 180900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 81 | 20240223 | 180800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 82 | 20240223 | 180700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 83 | 20240223 | 180600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 84 | 20240223 | 180500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 85 | 20240223 | 180400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 86 | 20240223 | 180300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 87 | 20240223 | 180200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 88 | 20240223 | 180100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 89 | 20240223 | 180000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 90 | 20240223 | 175900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 91 | 20240223 | 175800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 92 | 20240223 | 175700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 3742 |
| 93 | 20240223 | 175600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 94 | 20240223 | 175500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 95 | 20240223 | 175400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 96 | 20240223 | 175300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 97 | 20240223 | 175200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 98 | 20240223 | 175100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 99 | 20240223 | 175000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 100 | 20240223 | 174900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 101 | 20240223 | 174800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 102 | 20240223 | 174700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 103 | 20240223 | 174600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 104 | 20240223 | 174500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 105 | 20240223 | 174400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 106 | 20240223 | 174300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 107 | 20240223 | 174200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 108 | 20240223 | 174100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 109 | 20240223 | 174000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 110 | 20240223 | 173900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 111 | 20240223 | 173800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 112 | 20240223 | 173700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 113 | 20240223 | 173600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 114 | 20240223 | 173500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 115 | 20240223 | 173400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 116 | 20240223 | 173300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 117 | 20240223 | 173200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 118 | 20240223 | 173100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 119 | 20240223 | 173000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 120 | 20240223 | 172900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 121 | 20240223 | 172800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 122 | 20240223 | 172700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 3742 |
| 123 | 20240223 | 172600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 124 | 20240223 | 172500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 125 | 20240223 | 172400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 126 | 20240223 | 172300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 127 | 20240223 | 172200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 128 | 20240223 | 172100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 129 | 20240223 | 172000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 130 | 20240223 | 171900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 131 | 20240223 | 171800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 132 | 20240223 | 171700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 133 | 20240223 | 171600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 134 | 20240223 | 171500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 135 | 20240223 | 171400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 136 | 20240223 | 171300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 137 | 20240223 | 171200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 138 | 20240223 | 171100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 139 | 20240223 | 171000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 140 | 20240223 | 170900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 141 | 20240223 | 170800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 142 | 20240223 | 170700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 143 | 20240223 | 170600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 144 | 20240223 | 170500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 145 | 20240223 | 170400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 146 | 20240223 | 170300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 147 | 20240223 | 170200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 148 | 20240223 | 170100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 149 | 20240223 | 170000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 150 | 20240223 | 165900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 151 | 20240223 | 165800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 152 | 20240223 | 165700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 3742 |
| 153 | 20240223 | 165600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 154 | 20240223 | 165500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 155 | 20240223 | 165400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 156 | 20240223 | 165300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 157 | 20240223 | 165200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 158 | 20240223 | 165100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 159 | 20240223 | 165000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 160 | 20240223 | 164900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 161 | 20240223 | 164800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 162 | 20240223 | 164700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 163 | 20240223 | 164600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 164 | 20240223 | 164500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 165 | 20240223 | 164400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 166 | 20240223 | 164300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 167 | 20240223 | 164200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 168 | 20240223 | 164100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 169 | 20240223 | 164000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 170 | 20240223 | 163900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 171 | 20240223 | 163800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 172 | 20240223 | 163700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 173 | 20240223 | 163600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 174 | 20240223 | 163500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 175 | 20240223 | 163400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 176 | 20240223 | 163300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 177 | 20240223 | 163200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 178 | 20240223 | 163100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 179 | 20240223 | 163000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 180 | 20240223 | 162900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 181 | 20240223 | 162800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 182 | 20240223 | 162700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 3742 |
| 183 | 20240223 | 162600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 184 | 20240223 | 162500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 185 | 20240223 | 162400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 186 | 20240223 | 162300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 187 | 20240223 | 162200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 188 | 20240223 | 162100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 189 | 20240223 | 162000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 190 | 20240223 | 161900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 191 | 20240223 | 161800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 192 | 20240223 | 161700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 193 | 20240223 | 161600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 194 | 20240223 | 161500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 195 | 20240223 | 161400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 196 | 20240223 | 161300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 197 | 20240223 | 161200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 198 | 20240223 | 161100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 199 | 20240223 | 161000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 200 | 20240223 | 160900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 201 | 20240223 | 160800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 202 | 20240223 | 160700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 203 | 20240223 | 160600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 204 | 20240223 | 160500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 205 | 20240223 | 160400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 206 | 20240223 | 160300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 207 | 20240223 | 160200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 208 | 20240223 | 160100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 209 | 20240223 | 160000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 210 | 20240223 | 155900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 211 | 20240223 | 155800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 212 | 20240223 | 155700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 3742 |
| 213 | 20240223 | 155600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 214 | 20240223 | 155500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 215 | 20240223 | 155400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 216 | 20240223 | 155300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 217 | 20240223 | 155200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 218 | 20240223 | 155100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 219 | 20240223 | 155000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 220 | 20240223 | 154900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 221 | 20240223 | 154800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 222 | 20240223 | 154700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 223 | 20240223 | 154600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 224 | 20240223 | 154500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 225 | 20240223 | 154400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 226 | 20240223 | 154300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 227 | 20240223 | 154200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 228 | 20240223 | 154100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 229 | 20240223 | 154000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 230 | 20240223 | 153900 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 231 | 20240223 | 153800 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 232 | 20240223 | 153700 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 233 | 20240223 | 153600 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 234 | 20240223 | 153500 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 235 | 20240223 | 153400 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 236 | 20240223 | 153300 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 237 | 20240223 | 153200 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 238 | 20240223 | 153100 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 239 | 20240223 | 153000 | 16612743550 | 30700 | 30700 | 30700 | 30700 | 3742 |
| 240 | 20240223 | 152900 | 16497864150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 241 | 20240223 | 152800 | 16497864150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 242 | 20240223 | 152700 | 16497864150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 243 | 20240223 | 152600 | 16497864150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 244 | 20240223 | 152500 | 16497864150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 245 | 20240223 | 152400 | 16497864150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 246 | 20240223 | 152300 | 16497864150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 247 | 20240223 | 152200 | 16497864150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 248 | 20240223 | 152100 | 16497864150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 249 | 20240223 | 152000 | 16497864150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 250 | 20240223 | 151900 | 16497864150 | 30700 | 30700 | 30750 | 30650 | 2120 |
| 251 | 20240223 | 151800 | 16432779050 | 30700 | 30650 | 30700 | 30650 | 2350 |
| 252 | 20240223 | 151700 | 16360687000 | 30650 | 30750 | 30750 | 30650 | 2304 |
| 253 | 20240223 | 151600 | 16289952700 | 30750 | 30750 | 30750 | 30700 | 817 |
| 254 | 20240223 | 151500 | 16264848150 | 30700 | 30750 | 30750 | 30700 | 494 |
| 255 | 20240223 | 151400 | 16249677600 | 30750 | 30700 | 30750 | 30700 | 567 |
| 256 | 20240223 | 151300 | 16232269000 | 30750 | 30800 | 30800 | 30750 | 2248 |
| 257 | 20240223 | 151200 | 16163110550 | 30800 | 30800 | 30800 | 30750 | 180 |
| 258 | 20240223 | 151100 | 16157568850 | 30800 | 30800 | 30800 | 30750 | 139 |
| 259 | 20240223 | 151000 | 16153287750 | 30800 | 30800 | 30800 | 30750 | 223 |
| 260 | 20240223 | 150900 | 16146427150 | 30800 | 30800 | 30800 | 30750 | 967 |
| 261 | 20240223 | 150800 | 16116688400 | 30800 | 30850 | 30850 | 30750 | 1617 |
| 262 | 20240223 | 150700 | 16066883450 | 30850 | 30850 | 30900 | 30850 | 196 |
| 263 | 20240223 | 150600 | 16060836750 | 30900 | 30900 | 30900 | 30850 | 419 |
| 264 | 20240223 | 150500 | 16047902850 | 30900 | 30900 | 30900 | 30900 | 423 |
| 265 | 20240223 | 150400 | 16034832150 | 30850 | 30850 | 30850 | 30850 | 567 |
| 266 | 20240223 | 150300 | 16017340200 | 30850 | 30850 | 30900 | 30850 | 864 |
| 267 | 20240223 | 150200 | 15990683800 | 30850 | 30750 | 30850 | 30750 | 580 |
| 268 | 20240223 | 150100 | 15972810050 | 30800 | 30800 | 30800 | 30750 | 561 |
| 269 | 20240223 | 150000 | 15955538700 | 30800 | 30850 | 30850 | 30800 | 773 |
| 270 | 20240223 | 145900 | 15931729300 | 30850 | 30850 | 30850 | 30800 | 708 |
| 271 | 20240223 | 145800 | 15909888550 | 30800 | 30800 | 30850 | 30800 | 599 |
| 272 | 20240223 | 145700 | 15891434600 | 30800 | 30750 | 30850 | 30750 | 722 |
| 273 | 20240223 | 145600 | 15869198850 | 30750 | 30750 | 30750 | 30750 | 723 |
| 274 | 20240223 | 145500 | 15846966600 | 30750 | 30700 | 30750 | 30700 | 352 |
| 275 | 20240223 | 145400 | 15836158700 | 30650 | 30650 | 30650 | 30600 | 1247 |
| 276 | 20240223 | 145300 | 15797978700 | 30600 | 30650 | 30650 | 30600 | 146 |
| 277 | 20240223 | 145200 | 15793508050 | 30650 | 30600 | 30650 | 30600 | 383 |
| 278 | 20240223 | 145100 | 15781787500 | 30600 | 30550 | 30650 | 30550 | 614 |
| 279 | 20240223 | 145000 | 15762999950 | 30550 | 30600 | 30600 | 30550 | 1046 |
| 280 | 20240223 | 144900 | 15731038250 | 30600 | 30600 | 30600 | 30550 | 575 |
| 281 | 20240223 | 144800 | 15713453300 | 30600 | 30600 | 30600 | 30550 | 699 |
| 282 | 20240223 | 144700 | 15692064000 | 30600 | 30600 | 30650 | 30600 | 1393 |
| 283 | 20240223 | 144600 | 15649438100 | 30600 | 30650 | 30650 | 30600 | 3010 |
| 284 | 20240223 | 144500 | 15557322200 | 30650 | 30650 | 30700 | 30600 | 1262 |
| 285 | 20240223 | 144400 | 15518637350 | 30650 | 30600 | 30650 | 30600 | 540 |
| 286 | 20240223 | 144300 | 15502091350 | 30600 | 30600 | 30600 | 30600 | 632 |
| 287 | 20240223 | 144200 | 15482752150 | 30600 | 30600 | 30650 | 30600 | 1070 |
| 288 | 20240223 | 144100 | 15450009900 | 30600 | 30600 | 30600 | 30550 | 234 |
| 289 | 20240223 | 144000 | 15442855250 | 30600 | 30600 | 30600 | 30550 | 791 |
| 290 | 20240223 | 143900 | 15418656250 | 30600 | 30600 | 30600 | 30550 | 1071 |
| 291 | 20240223 | 143800 | 15385930750 | 30600 | 30650 | 30650 | 30600 | 571 |
| 292 | 20240223 | 143700 | 15368453850 | 30650 | 30650 | 30650 | 30600 | 170 |
| 293 | 20240223 | 143600 | 15363244450 | 30650 | 30600 | 30650 | 30600 | 149 |
| 294 | 20240223 | 143500 | 15358684500 | 30600 | 30600 | 30600 | 30550 | 512 |
| 295 | 20240223 | 143400 | 15343026450 | 30550 | 30650 | 30650 | 30500 | 3375 |
| 296 | 20240223 | 143300 | 15239925350 | 30600 | 30600 | 30600 | 30600 | 279 |
| 297 | 20240223 | 143200 | 15231387950 | 30600 | 30600 | 30650 | 30550 | 1353 |
| 298 | 20240223 | 143100 | 15189973450 | 30600 | 30650 | 30650 | 30550 | 1049 |
| 299 | 20240223 | 143000 | 15157909700 | 30600 | 30650 | 30650 | 30600 | 92 |
| 300 | 20240223 | 142900 | 15155092000 | 30650 | 30650 | 30700 | 30600 | 1104 |
| 301 | 20240223 | 142800 | 15121265000 | 30700 | 30650 | 30700 | 30600 | 508 |
| 302 | 20240223 | 142700 | 15105715800 | 30600 | 30750 | 30750 | 30550 | 3204 |
| 303 | 20240223 | 142600 | 15007612600 | 30650 | 30700 | 30750 | 30650 | 395 |
| 304 | 20240223 | 142500 | 14995479150 | 30700 | 30650 | 30700 | 30650 | 1164 |
| 305 | 20240223 | 142400 | 14959797550 | 30700 | 30650 | 30700 | 30550 | 3566 |
| 306 | 20240223 | 142300 | 14850766600 | 30600 | 30650 | 30700 | 30600 | 1428 |
| 307 | 20240223 | 142200 | 14807008150 | 30650 | 30700 | 30800 | 30650 | 1821 |
| 308 | 20240223 | 142100 | 14751139550 | 30700 | 30750 | 30800 | 30700 | 89 |
| 309 | 20240223 | 142000 | 14748405150 | 30700 | 30800 | 30800 | 30700 | 471 |
| 310 | 20240223 | 141900 | 14733908450 | 30800 | 30700 | 30800 | 30700 | 287 |
| 311 | 20240223 | 141800 | 14725096950 | 30650 | 30700 | 30700 | 30650 | 431 |
| 312 | 20240223 | 141700 | 14711876100 | 30700 | 30750 | 30800 | 30650 | 845 |
| 313 | 20240223 | 141600 | 14685933650 | 30700 | 30800 | 30800 | 30650 | 1690 |
| 314 | 20240223 | 141500 | 14634005650 | 30800 | 30750 | 30800 | 30700 | 249 |
| 315 | 20240223 | 141400 | 14626337800 | 30700 | 30650 | 30700 | 30650 | 47 |
| 316 | 20240223 | 141300 | 14624896450 | 30650 | 30600 | 30650 | 30600 | 863 |
| 317 | 20240223 | 141200 | 14598477200 | 30600 | 30700 | 30700 | 30600 | 1435 |
| 318 | 20240223 | 141100 | 14554457200 | 30700 | 30700 | 30700 | 30650 | 234 |
| 319 | 20240223 | 141000 | 14547277150 | 30700 | 30800 | 30850 | 30650 | 186 |
| 320 | 20240223 | 140900 | 14541564650 | 30800 | 30700 | 30850 | 30650 | 1723 |
| 321 | 20240223 | 140800 | 14488562000 | 30700 | 30650 | 30700 | 30600 | 844 |
| 322 | 20240223 | 140700 | 14462687450 | 30650 | 30600 | 30650 | 30600 | 325 |
| 323 | 20240223 | 140600 | 14452741350 | 30650 | 30550 | 30650 | 30550 | 982 |
| 324 | 20240223 | 140500 | 14422693800 | 30550 | 30550 | 30600 | 30500 | 2198 |
| 325 | 20240223 | 140400 | 14355551700 | 30550 | 30600 | 30600 | 30550 | 1317 |
| 326 | 20240223 | 140300 | 14315307650 | 30600 | 30600 | 30650 | 30600 | 421 |
| 327 | 20240223 | 140200 | 14302424450 | 30600 | 30600 | 30650 | 30600 | 4020 |
| 328 | 20240223 | 140100 | 14179411950 | 30650 | 30650 | 30750 | 30600 | 1087 |
| 329 | 20240223 | 140000 | 14146102400 | 30650 | 30700 | 30700 | 30650 | 3375 |
| 330 | 20240223 | 135900 | 14042586050 | 30750 | 30750 | 30750 | 30700 | 124 |
| 331 | 20240223 | 135800 | 14038773500 | 30750 | 30750 | 30750 | 30700 | 200 |
| 332 | 20240223 | 135700 | 14032627500 | 30750 | 30750 | 30750 | 30700 | 97 |
| 333 | 20240223 | 135600 | 14029646550 | 30750 | 30750 | 30800 | 30750 | 94 |
| 334 | 20240223 | 135500 | 14026755950 | 30750 | 30800 | 30800 | 30700 | 5850 |
| 335 | 20240223 | 135400 | 13846984550 | 30800 | 30800 | 30850 | 30800 | 362 |
| 336 | 20240223 | 135300 | 13835831250 | 30850 | 30850 | 30850 | 30800 | 124 |
| 337 | 20240223 | 135200 | 13832006000 | 30850 | 30850 | 30850 | 30850 | 155 |
| 338 | 20240223 | 135100 | 13827224250 | 30850 | 30850 | 30850 | 30850 | 41 |
| 339 | 20240223 | 135000 | 13825959400 | 30850 | 30800 | 30850 | 30800 | 194 |
| 340 | 20240223 | 134900 | 13819983800 | 30850 | 30850 | 30850 | 30800 | 129 |
| 341 | 20240223 | 134800 | 13816006050 | 30850 | 30800 | 30850 | 30750 | 562 |
| 342 | 20240223 | 134700 | 13798695900 | 30800 | 30850 | 30850 | 30750 | 756 |
| 343 | 20240223 | 134600 | 13775420350 | 30900 | 30900 | 30900 | 30800 | 820 |
| 344 | 20240223 | 134500 | 13750160100 | 30850 | 30850 | 30900 | 30850 | 367 |
| 345 | 20240223 | 134400 | 13738829800 | 30800 | 30900 | 30900 | 30800 | 945 |
| 346 | 20240223 | 134300 | 13709657750 | 30850 | 30850 | 30850 | 30850 | 210 |
| 347 | 20240223 | 134200 | 13703179250 | 30850 | 30900 | 30900 | 30850 | 434 |
| 348 | 20240223 | 134100 | 13689785200 | 30950 | 30850 | 30950 | 30850 | 1203 |
| 349 | 20240223 | 134000 | 13652562150 | 30850 | 30850 | 30900 | 30850 | 187 |
| 350 | 20240223 | 133900 | 13646785200 | 30800 | 30800 | 30800 | 30750 | 1938 |
| 351 | 20240223 | 133800 | 13587131750 | 30800 | 30850 | 30850 | 30800 | 1957 |
| 352 | 20240223 | 133700 | 13526844100 | 30850 | 30900 | 30900 | 30850 | 971 |
| 353 | 20240223 | 133600 | 13496864100 | 30850 | 30850 | 30850 | 30800 | 270 |
| 354 | 20240223 | 133500 | 13488536200 | 30800 | 30800 | 30900 | 30800 | 753 |
| 355 | 20240223 | 133400 | 13465331150 | 30800 | 30800 | 30800 | 30750 | 472 |
| 356 | 20240223 | 133300 | 13450795800 | 30800 | 30750 | 30800 | 30750 | 710 |
| 357 | 20240223 | 133200 | 13428962000 | 30750 | 30800 | 30800 | 30700 | 530 |
| 358 | 20240223 | 133100 | 13412670350 | 30700 | 30800 | 30800 | 30700 | 2282 |
| 359 | 20240223 | 133000 | 13342565150 | 30750 | 30750 | 30800 | 30750 | 587 |
| 360 | 20240223 | 132900 | 13324513150 | 30800 | 30800 | 30800 | 30750 | 580 |
| 361 | 20240223 | 132800 | 13306661600 | 30800 | 30800 | 30800 | 30750 | 187 |
| 362 | 20240223 | 132700 | 13300908700 | 30750 | 30750 | 30800 | 30750 | 1684 |
| 363 | 20240223 | 132600 | 13249106100 | 30750 | 30750 | 30800 | 30750 | 768 |
| 364 | 20240223 | 132500 | 13225472300 | 30800 | 30800 | 30800 | 30750 | 1085 |
| 365 | 20240223 | 132400 | 13192071000 | 30750 | 30800 | 30800 | 30750 | 1103 |
| 366 | 20240223 | 132300 | 13158116600 | 30750 | 30750 | 30750 | 30700 | 339 |
| 367 | 20240223 | 132200 | 13147697350 | 30750 | 30750 | 30800 | 30750 | 419 |
| 368 | 20240223 | 132100 | 13134812400 | 30800 | 30750 | 30800 | 30700 | 844 |
| 369 | 20240223 | 132000 | 13108869850 | 30750 | 30750 | 30800 | 30750 | 528 |
| 370 | 20240223 | 131900 | 13092627150 | 30750 | 30750 | 30800 | 30700 | 1615 |
| 371 | 20240223 | 131800 | 13042989250 | 30750 | 30750 | 30800 | 30750 | 1397 |
| 372 | 20240223 | 131700 | 12999993900 | 30750 | 30800 | 30950 | 30750 | 639 |
| 373 | 20240223 | 131600 | 12980322450 | 30950 | 30800 | 30950 | 30750 | 1619 |
| 374 | 20240223 | 131500 | 12930478250 | 30700 | 30950 | 30950 | 30700 | 10528 |
| 375 | 20240223 | 131400 | 12606028300 | 30950 | 30950 | 30950 | 30900 | 322 |
| 376 | 20240223 | 131300 | 12596072300 | 30900 | 31000 | 31000 | 30900 | 592 |
| 377 | 20240223 | 131200 | 12577748650 | 31000 | 30950 | 31000 | 30950 | 341 |
| 378 | 20240223 | 131100 | 12567193700 | 30950 | 30950 | 30950 | 30900 | 1295 |
| 379 | 20240223 | 131000 | 12527167850 | 30900 | 30950 | 30950 | 30900 | 420 |
| 380 | 20240223 | 130900 | 12514181850 | 30900 | 31050 | 31050 | 30900 | 6626 |
| 381 | 20240223 | 130800 | 12308792550 | 31100 | 31200 | 31200 | 31050 | 1144 |
| 382 | 20240223 | 130700 | 12273198550 | 31200 | 31200 | 31200 | 31150 | 772 |
| 383 | 20240223 | 130600 | 12249118950 | 31200 | 31200 | 31250 | 31200 | 240 |
| 384 | 20240223 | 130500 | 12241629800 | 31200 | 31250 | 31250 | 31200 | 124 |
| 385 | 20240223 | 130400 | 12237760500 | 31250 | 31200 | 31250 | 31200 | 22 |
| 386 | 20240223 | 130300 | 12237073400 | 31200 | 31150 | 31250 | 31150 | 371 |
| 387 | 20240223 | 130200 | 12225498250 | 31200 | 31150 | 31200 | 31100 | 669 |
| 388 | 20240223 | 130100 | 12204659800 | 31200 | 31150 | 31200 | 31100 | 493 |
| 389 | 20240223 | 130000 | 12189297300 | 31200 | 31150 | 31200 | 31150 | 117 |
| 390 | 20240223 | 125900 | 12185649350 | 31100 | 31150 | 31150 | 31100 | 1925 |
| 391 | 20240223 | 125800 | 12125771550 | 31150 | 31100 | 31150 | 31100 | 475 |
| 392 | 20240223 | 125700 | 12110995450 | 31100 | 31100 | 31200 | 31100 | 85 |
| 393 | 20240223 | 125600 | 12108351600 | 31100 | 31200 | 31200 | 31050 | 325 |
| 394 | 20240223 | 125500 | 12098254950 | 31100 | 31150 | 31150 | 31100 | 803 |
| 395 | 20240223 | 125400 | 12073281250 | 31200 | 31150 | 31250 | 31150 | 353 |
| 396 | 20240223 | 125300 | 12062270200 | 31150 | 31100 | 31150 | 31100 | 99 |
| 397 | 20240223 | 125200 | 12059191250 | 31100 | 31050 | 31100 | 31050 | 225 |
| 398 | 20240223 | 125100 | 12052203250 | 31100 | 31100 | 31100 | 31050 | 151 |
| 399 | 20240223 | 125000 | 12047511650 | 31050 | 31100 | 31100 | 31050 | 190 |
| 400 | 20240223 | 124900 | 12041608700 | 31100 | 31050 | 31100 | 31050 | 44 |
| 401 | 20240223 | 124800 | 12040242200 | 31000 | 31050 | 31050 | 31000 | 1680 |
| 402 | 20240223 | 124700 | 11988157250 | 31050 | 31050 | 31100 | 31050 | 867 |
| 403 | 20240223 | 124600 | 11961227800 | 31050 | 31050 | 31100 | 31050 | 602 |
| 404 | 20240223 | 124500 | 11942535550 | 31050 | 31150 | 31150 | 31050 | 136 |
| 405 | 20240223 | 124400 | 11938307100 | 31100 | 31100 | 31150 | 31000 | 1454 |
| 406 | 20240223 | 124300 | 11893157700 | 31050 | 31100 | 31100 | 31050 | 229 |
| 407 | 20240223 | 124200 | 11886047050 | 31050 | 31050 | 31100 | 31050 | 777 |
| 408 | 20240223 | 124100 | 11861911050 | 31100 | 31000 | 31100 | 31000 | 7959 |
| 409 | 20240223 | 124000 | 11615136850 | 31050 | 31100 | 31150 | 31050 | 9879 |
| 410 | 20240223 | 123900 | 11308101000 | 31150 | 31250 | 31250 | 31100 | 7303 |
| 411 | 20240223 | 123800 | 11080341100 | 31250 | 31300 | 31400 | 31250 | 1707 |
| 412 | 20240223 | 123700 | 11026930050 | 31350 | 31300 | 31350 | 31300 | 264 |
| 413 | 20240223 | 123600 | 11018654150 | 31300 | 31300 | 31350 | 31250 | 196 |
| 414 | 20240223 | 123500 | 11012521950 | 31300 | 31350 | 31350 | 31250 | 2093 |
| 415 | 20240223 | 123400 | 10947072350 | 31300 | 31400 | 31400 | 31300 | 884 |
| 416 | 20240223 | 123300 | 10919378900 | 31350 | 31450 | 31450 | 31350 | 89 |
| 417 | 20240223 | 123200 | 10916588550 | 31400 | 31400 | 31400 | 31350 | 1311 |
| 418 | 20240223 | 123100 | 10875433200 | 31350 | 31350 | 31400 | 31350 | 464 |
| 419 | 20240223 | 123000 | 10860886350 | 31350 | 31300 | 31350 | 31300 | 50 |
| 420 | 20240223 | 122900 | 10859320300 | 31300 | 31350 | 31400 | 31300 | 1436 |
| 421 | 20240223 | 122800 | 10814371850 | 31350 | 31350 | 31400 | 31350 | 265 |
| 422 | 20240223 | 122700 | 10806063650 | 31350 | 31400 | 31450 | 31350 | 333 |
| 423 | 20240223 | 122600 | 10795612050 | 31450 | 31400 | 31450 | 31300 | 747 |
| 424 | 20240223 | 122500 | 10772165700 | 31350 | 31350 | 31500 | 31300 | 469 |
| 425 | 20240223 | 122400 | 10757462000 | 31350 | 31300 | 31350 | 31300 | 352 |
| 426 | 20240223 | 122300 | 10746443750 | 31350 | 31350 | 31350 | 31350 | 223 |
| 427 | 20240223 | 122200 | 10739452700 | 31350 | 31350 | 31350 | 31350 | 166 |
| 428 | 20240223 | 122100 | 10734248600 | 31350 | 31400 | 31400 | 31300 | 813 |
| 429 | 20240223 | 122000 | 10708760850 | 31450 | 31400 | 31500 | 31400 | 38 |
| 430 | 20240223 | 121900 | 10707567300 | 31500 | 31450 | 31500 | 31450 | 29 |
| 431 | 20240223 | 121800 | 10706653900 | 31400 | 31400 | 31400 | 31350 | 197 |
| 432 | 20240223 | 121700 | 10700469950 | 31400 | 31400 | 31400 | 31400 | 194 |
| 433 | 20240223 | 121600 | 10694378350 | 31350 | 31450 | 31450 | 31300 | 328 |
| 434 | 20240223 | 121500 | 10684091600 | 31400 | 31400 | 31450 | 31400 | 131 |
| 435 | 20240223 | 121400 | 10679977750 | 31400 | 31400 | 31400 | 31400 | 77 |
| 436 | 20240223 | 121300 | 10677559950 | 31400 | 31450 | 31450 | 31400 | 63 |
| 437 | 20240223 | 121200 | 10675581700 | 31450 | 31400 | 31450 | 31400 | 54 |
| 438 | 20240223 | 121100 | 10673885500 | 31400 | 31400 | 31400 | 31400 | 215 |
| 439 | 20240223 | 121000 | 10667134500 | 31400 | 31350 | 31400 | 31300 | 847 |
| 440 | 20240223 | 120900 | 10640607350 | 31350 | 31400 | 31400 | 31300 | 255 |
| 441 | 20240223 | 120800 | 10632613550 | 31350 | 31400 | 31400 | 31350 | 104 |
| 442 | 20240223 | 120700 | 10629353100 | 31400 | 31350 | 31400 | 31350 | 27 |
| 443 | 20240223 | 120600 | 10628506200 | 31300 | 31350 | 31350 | 31300 | 465 |
| 444 | 20240223 | 120500 | 10613930550 | 31350 | 31400 | 31400 | 31300 | 1009 |
| 445 | 20240223 | 120400 | 10582306100 | 31400 | 31400 | 31400 | 31400 | 114 |
| 446 | 20240223 | 120300 | 10578726500 | 31400 | 31450 | 31500 | 31400 | 522 |
| 447 | 20240223 | 120200 | 10562316150 | 31450 | 31400 | 31450 | 31400 | 572 |
| 448 | 20240223 | 120100 | 10544346350 | 31450 | 31450 | 31450 | 31400 | 1270 |
| 449 | 20240223 | 120000 | 10504453650 | 31450 | 31500 | 31500 | 31450 | 155 |
| 450 | 20240223 | 115900 | 10499575550 | 31500 | 31500 | 31500 | 31500 | 9 |
| 451 | 20240223 | 115800 | 10499292050 | 31450 | 31450 | 31450 | 31450 | 401 |
| 452 | 20240223 | 115700 | 10486680600 | 31500 | 31500 | 31500 | 31450 | 335 |
| 453 | 20240223 | 115600 | 10476144750 | 31500 | 31450 | 31500 | 31450 | 255 |
| 454 | 20240223 | 115500 | 10468117950 | 31450 | 31450 | 31500 | 31450 | 262 |
| 455 | 20240223 | 115400 | 10459870550 | 31450 | 31550 | 31550 | 31450 | 857 |
| 456 | 20240223 | 115300 | 10432895550 | 31500 | 31600 | 31600 | 31500 | 84 |
| 457 | 20240223 | 115200 | 10430248550 | 31600 | 31550 | 31600 | 31550 | 256 |
| 458 | 20240223 | 115100 | 10422169350 | 31500 | 31550 | 31550 | 31500 | 798 |
| 459 | 20240223 | 115000 | 10397026350 | 31550 | 31700 | 31700 | 31500 | 40 |
| 460 | 20240223 | 114900 | 10395763150 | 31550 | 31700 | 31700 | 31550 | 332 |
| 461 | 20240223 | 114800 | 10385285750 | 31700 | 31600 | 31700 | 31600 | 43 |
| 462 | 20240223 | 114700 | 10383924750 | 31700 | 31700 | 31700 | 31700 | 7 |
| 463 | 20240223 | 114600 | 10383702850 | 31600 | 31700 | 31700 | 31550 | 1290 |
| 464 | 20240223 | 114500 | 10342938950 | 31600 | 31700 | 31700 | 31600 | 155 |
| 465 | 20240223 | 114400 | 10338037550 | 31750 | 31750 | 31750 | 31750 | 65 |
| 466 | 20240223 | 114300 | 10335973800 | 31750 | 31700 | 31750 | 31650 | 547 |
| 467 | 20240223 | 114200 | 10318628950 | 31700 | 31700 | 31700 | 31650 | 16 |
| 468 | 20240223 | 114100 | 10318121850 | 31700 | 31650 | 31700 | 31600 | 404 |
| 469 | 20240223 | 114000 | 10305335450 | 31700 | 31600 | 31700 | 31550 | 1104 |
| 470 | 20240223 | 113900 | 10270494900 | 31750 | 31550 | 31750 | 31550 | 2266 |
| 471 | 20240223 | 113800 | 10198708700 | 31600 | 31550 | 31600 | 31550 | 52 |
| 472 | 20240223 | 113700 | 10197065550 | 31500 | 31550 | 31600 | 31500 | 1098 |
| 473 | 20240223 | 113600 | 10162450700 | 31500 | 31600 | 31600 | 31500 | 18 |
| 474 | 20240223 | 113500 | 10161883600 | 31500 | 31500 | 31600 | 31500 | 456 |
| 475 | 20240223 | 113400 | 10147519050 | 31600 | 31600 | 31600 | 31500 | 218 |
| 476 | 20240223 | 113300 | 10140651150 | 31600 | 31600 | 31600 | 31500 | 524 |
| 477 | 20240223 | 113200 | 10124143350 | 31600 | 31500 | 31600 | 31450 | 576 |
| 478 | 20240223 | 113100 | 10105983400 | 31500 | 31450 | 31500 | 31450 | 147 |
| 479 | 20240223 | 113000 | 10101353400 | 31500 | 31550 | 31550 | 31450 | 52 |
| 480 | 20240223 | 112900 | 10099715500 | 31450 | 31450 | 31550 | 31450 | 1609 |
| 481 | 20240223 | 112800 | 10049111250 | 31450 | 31500 | 31600 | 31450 | 401 |
| 482 | 20240223 | 112700 | 10036494600 | 31500 | 31600 | 31600 | 31500 | 556 |
| 483 | 20240223 | 112600 | 10018954600 | 31600 | 31500 | 31600 | 31500 | 375 |
| 484 | 20240223 | 112500 | 10007132000 | 31500 | 31600 | 31600 | 31500 | 46 |
| 485 | 20240223 | 112400 | 10005679000 | 31600 | 31500 | 31600 | 31450 | 3202 |
| 486 | 20240223 | 112300 | 9904878300 | 31500 | 31500 | 31600 | 31500 | 502 |
| 487 | 20240223 | 112200 | 9889061500 | 31500 | 31600 | 31600 | 31500 | 539 |
| 488 | 20240223 | 112100 | 9872066100 | 31600 | 31600 | 31600 | 31500 | 1254 |
| 489 | 20240223 | 112000 | 9832509000 | 31600 | 31650 | 31650 | 31600 | 227 |
| 490 | 20240223 | 111900 | 9825335450 | 31650 | 31650 | 31650 | 31600 | 109 |
| 491 | 20240223 | 111800 | 9821887350 | 31600 | 31650 | 31650 | 31600 | 38 |
| 492 | 20240223 | 111700 | 9820685400 | 31650 | 31750 | 31800 | 31600 | 1642 |
| 493 | 20240223 | 111600 | 9768741250 | 31750 | 31750 | 31800 | 31750 | 442 |
| 494 | 20240223 | 111500 | 9754701800 | 31750 | 31600 | 31750 | 31600 | 460 |
| 495 | 20240223 | 111400 | 9740145750 | 31600 | 31750 | 31750 | 31600 | 487 |
| 496 | 20240223 | 111300 | 9724715100 | 31750 | 31700 | 31750 | 31650 | 152 |
| 497 | 20240223 | 111200 | 9719900250 | 31700 | 31800 | 31800 | 31700 | 1856 |
| 498 | 20240223 | 111100 | 9660981650 | 31750 | 31750 | 31800 | 31750 | 340 |
| 499 | 20240223 | 111000 | 9650180100 | 31800 | 31700 | 31800 | 31700 | 1113 |
| 500 | 20240223 | 110900 | 9614857150 | 31650 | 31600 | 31650 | 31600 | 615 |
| 501 | 20240223 | 110800 | 9595407150 | 31600 | 31550 | 31600 | 31500 | 206 |
| 502 | 20240223 | 110700 | 9588899900 | 31500 | 31600 | 31600 | 31500 | 2037 |
| 503 | 20240223 | 110600 | 9524642900 | 31550 | 31550 | 31600 | 31550 | 859 |
| 504 | 20240223 | 110500 | 9497533700 | 31600 | 31550 | 31600 | 31550 | 486 |
| 505 | 20240223 | 110400 | 9482190650 | 31500 | 31600 | 31600 | 31500 | 624 |
| 506 | 20240223 | 110300 | 9462502700 | 31600 | 31550 | 31600 | 31550 | 719 |
| 507 | 20240223 | 110200 | 9439812200 | 31550 | 31600 | 31600 | 31500 | 165 |
| 508 | 20240223 | 110100 | 9434602100 | 31600 | 31700 | 31750 | 31600 | 933 |
| 509 | 20240223 | 110000 | 9405076150 | 31700 | 31600 | 31700 | 31600 | 1861 |
| 510 | 20240223 | 105900 | 9346130250 | 31550 | 31500 | 31550 | 31500 | 701 |
| 511 | 20240223 | 105800 | 9324025000 | 31500 | 31450 | 31500 | 31450 | 1187 |
| 512 | 20240223 | 105700 | 9286674000 | 31400 | 31350 | 31500 | 31300 | 456 |
| 513 | 20240223 | 105600 | 9272361500 | 31350 | 31300 | 31350 | 31300 | 2334 |
| 514 | 20240223 | 105500 | 9199256300 | 31300 | 31250 | 31350 | 31200 | 945 |
| 515 | 20240223 | 105400 | 9169717050 | 31200 | 31200 | 31250 | 31200 | 489 |
| 516 | 20240223 | 105300 | 9154447350 | 31250 | 31250 | 31250 | 31200 | 630 |
| 517 | 20240223 | 105200 | 9134764100 | 31300 | 31350 | 31350 | 31250 | 6314 |
| 518 | 20240223 | 105100 | 8937182500 | 31350 | 31450 | 31450 | 31350 | 1155 |
| 519 | 20240223 | 105000 | 8900923250 | 31450 | 31500 | 31500 | 31450 | 1393 |
| 520 | 20240223 | 104900 | 8857110550 | 31450 | 31500 | 31500 | 31450 | 55 |
| 521 | 20240223 | 104800 | 8855378500 | 31500 | 31500 | 31500 | 31450 | 637 |
| 522 | 20240223 | 104700 | 8835321000 | 31500 | 31500 | 31500 | 31450 | 278 |
| 523 | 20240223 | 104600 | 8826573200 | 31450 | 31500 | 31550 | 31450 | 471 |
| 524 | 20240223 | 104500 | 8811753450 | 31600 | 31500 | 31600 | 31450 | 999 |
| 525 | 20240223 | 104400 | 8780320050 | 31500 | 31450 | 31500 | 31400 | 349 |
| 526 | 20240223 | 104300 | 8769328550 | 31450 | 31450 | 31450 | 31400 | 145 |
| 527 | 20240223 | 104200 | 8764773700 | 31450 | 31450 | 31450 | 31400 | 45 |
| 528 | 20240223 | 104100 | 8763359000 | 31450 | 31350 | 31450 | 31350 | 591 |
| 529 | 20240223 | 104000 | 8744811150 | 31400 | 31350 | 31400 | 31300 | 692 |
| 530 | 20240223 | 103900 | 8723113450 | 31350 | 31300 | 31350 | 31300 | 350 |
| 531 | 20240223 | 103800 | 8712152600 | 31300 | 31300 | 31300 | 31300 | 1159 |
| 532 | 20240223 | 103700 | 8675875900 | 31300 | 31300 | 31350 | 31300 | 786 |
| 533 | 20240223 | 103600 | 8651273950 | 31300 | 31300 | 31350 | 31300 | 360 |
| 534 | 20240223 | 103500 | 8640000950 | 31300 | 31300 | 31300 | 31250 | 2036 |
| 535 | 20240223 | 103400 | 8576276650 | 31350 | 31450 | 31450 | 31350 | 4574 |
| 536 | 20240223 | 103300 | 8432750350 | 31450 | 31450 | 31450 | 31400 | 510 |
| 537 | 20240223 | 103200 | 8416716500 | 31450 | 31450 | 31500 | 31400 | 1297 |
| 538 | 20240223 | 103100 | 8375926700 | 31450 | 31500 | 31550 | 31450 | 1312 |
| 539 | 20240223 | 103000 | 8334614750 | 31500 | 31600 | 31600 | 31500 | 436 |
| 540 | 20240223 | 102900 | 8320872600 | 31600 | 31600 | 31600 | 31500 | 465 |
| 541 | 20240223 | 102800 | 8306207700 | 31600 | 31600 | 31650 | 31600 | 131 |
| 542 | 20240223 | 102700 | 8302067150 | 31600 | 31600 | 31600 | 31500 | 1562 |
| 543 | 20240223 | 102600 | 8252824150 | 31600 | 31600 | 31600 | 31500 | 1181 |
| 544 | 20240223 | 102500 | 8215566050 | 31650 | 31550 | 31650 | 31550 | 1034 |
| 545 | 20240223 | 102400 | 8182878850 | 31550 | 31550 | 31550 | 31500 | 1031 |
| 546 | 20240223 | 102300 | 8150373700 | 31500 | 31550 | 31550 | 31500 | 417 |
| 547 | 20240223 | 102200 | 8137237350 | 31550 | 31550 | 31550 | 31500 | 178 |
| 548 | 20240223 | 102100 | 8131621850 | 31550 | 31550 | 31550 | 31500 | 138 |
| 549 | 20240223 | 102000 | 8127268000 | 31550 | 31500 | 31550 | 31500 | 241 |
| 550 | 20240223 | 101900 | 8119672450 | 31500 | 31550 | 31550 | 31500 | 382 |
| 551 | 20240223 | 101800 | 8107631500 | 31550 | 31500 | 31550 | 31450 | 1393 |
| 552 | 20240223 | 101700 | 8063749450 | 31500 | 31550 | 31550 | 31500 | 1611 |
| 553 | 20240223 | 101600 | 8012997100 | 31550 | 31500 | 31550 | 31500 | 173 |
| 554 | 20240223 | 101500 | 8007542450 | 31500 | 31550 | 31550 | 31500 | 347 |
| 555 | 20240223 | 101400 | 7996605100 | 31500 | 31650 | 31650 | 31500 | 1033 |
| 556 | 20240223 | 101300 | 7963971950 | 31650 | 31650 | 31650 | 31600 | 280 |
| 557 | 20240223 | 101200 | 7955118450 | 31650 | 31700 | 31700 | 31650 | 943 |
| 558 | 20240223 | 101100 | 7925258200 | 31700 | 31650 | 31800 | 31650 | 300 |
| 559 | 20240223 | 101000 | 7915745250 | 31650 | 31500 | 31650 | 31500 | 901 |
| 560 | 20240223 | 100900 | 7887287000 | 31500 | 31500 | 31550 | 31500 | 1119 |
| 561 | 20240223 | 100800 | 7852023600 | 31500 | 31600 | 31600 | 31400 | 2336 |
| 562 | 20240223 | 100700 | 7778485700 | 31500 | 31650 | 31650 | 31500 | 2712 |
| 563 | 20240223 | 100600 | 7692923850 | 31650 | 31800 | 31800 | 31600 | 2216 |
| 564 | 20240223 | 100500 | 7622792200 | 31750 | 31850 | 31850 | 31750 | 589 |
| 565 | 20240223 | 100400 | 7604070000 | 31850 | 31800 | 31900 | 31800 | 2073 |
| 566 | 20240223 | 100300 | 7538080550 | 31750 | 31850 | 31850 | 31750 | 391 |
| 567 | 20240223 | 100200 | 7525645500 | 31850 | 31900 | 31900 | 31850 | 500 |
| 568 | 20240223 | 100100 | 7509698100 | 31900 | 31900 | 31950 | 31850 | 1662 |
| 569 | 20240223 | 100000 | 7456700350 | 31900 | 31750 | 31900 | 31750 | 877 |
| 570 | 20240223 | 095900 | 7428835650 | 31850 | 31900 | 31900 | 31700 | 2948 |
| 571 | 20240223 | 095800 | 7335058400 | 31900 | 32100 | 32100 | 31900 | 1992 |
| 572 | 20240223 | 095700 | 7271430500 | 32100 | 32150 | 32150 | 32000 | 611 |
| 573 | 20240223 | 095600 | 7251828250 | 32150 | 32050 | 32150 | 31900 | 3234 |
| 574 | 20240223 | 095500 | 7148367800 | 32150 | 32150 | 32200 | 32050 | 1137 |
| 575 | 20240223 | 095400 | 7111857650 | 32200 | 32050 | 32250 | 32050 | 1196 |
| 576 | 20240223 | 095300 | 7073443900 | 32050 | 32050 | 32150 | 32050 | 963 |
| 577 | 20240223 | 095200 | 7042552950 | 32050 | 32000 | 32100 | 32000 | 527 |
| 578 | 20240223 | 095100 | 7025657100 | 32000 | 32200 | 32200 | 31950 | 2739 |
| 579 | 20240223 | 095000 | 6937954900 | 32200 | 32100 | 32250 | 32100 | 1288 |
| 580 | 20240223 | 094900 | 6896504000 | 32150 | 32400 | 32400 | 32150 | 2947 |
| 581 | 20240223 | 094800 | 6801439200 | 32450 | 32250 | 32450 | 32200 | 6397 |
| 582 | 20240223 | 094700 | 6594346650 | 32250 | 32250 | 32350 | 32200 | 2001 |
| 583 | 20240223 | 094600 | 6529767350 | 32250 | 32250 | 32350 | 32250 | 3655 |
| 584 | 20240223 | 094500 | 6411791450 | 32250 | 32350 | 32400 | 32200 | 3382 |
| 585 | 20240223 | 094400 | 6302540150 | 32350 | 32050 | 32400 | 31950 | 8540 |
| 586 | 20240223 | 094300 | 6027902550 | 32050 | 31900 | 32200 | 31900 | 1552 |
| 587 | 20240223 | 094200 | 5978190000 | 32200 | 31750 | 32200 | 31700 | 6385 |
| 588 | 20240223 | 094100 | 5774262350 | 31750 | 31800 | 31800 | 31700 | 1200 |
| 589 | 20240223 | 094000 | 5736155650 | 31700 | 31700 | 31900 | 31700 | 2275 |
| 590 | 20240223 | 093900 | 5663773300 | 31550 | 31600 | 31800 | 31550 | 1764 |
| 591 | 20240223 | 093800 | 5607929900 | 31500 | 31800 | 31800 | 31500 | 1802 |
| 592 | 20240223 | 093700 | 5550987100 | 31750 | 31850 | 31900 | 31700 | 1161 |
| 593 | 20240223 | 093600 | 5514030800 | 31850 | 31550 | 31850 | 31550 | 3477 |
| 594 | 20240223 | 093500 | 5403739400 | 31450 | 31600 | 31650 | 31450 | 3728 |
| 595 | 20240223 | 093400 | 5286184400 | 31600 | 31750 | 31800 | 31550 | 4463 |
| 596 | 20240223 | 093300 | 5144775550 | 31750 | 31750 | 31800 | 31700 | 1663 |
| 597 | 20240223 | 093200 | 5091992800 | 31750 | 31800 | 31800 | 31700 | 1812 |
| 598 | 20240223 | 093100 | 5034454850 | 31800 | 31800 | 31850 | 31550 | 2524 |
| 599 | 20240223 | 093000 | 4954418500 | 31750 | 31650 | 31800 | 31550 | 1392 |
| 600 | 20240223 | 092900 | 4910309600 | 31650 | 31500 | 31650 | 31500 | 1420 |
| 601 | 20240223 | 092800 | 4865422750 | 31500 | 31450 | 31650 | 31300 | 2564 |
| 602 | 20240223 | 092700 | 4784681450 | 31450 | 31400 | 31550 | 31300 | 3328 |
| 603 | 20240223 | 092600 | 4680123050 | 31400 | 31500 | 31550 | 31300 | 2208 |
| 604 | 20240223 | 092500 | 4610774450 | 31550 | 31500 | 31550 | 31450 | 1588 |
| 605 | 20240223 | 092400 | 4560728350 | 31500 | 31450 | 31500 | 31450 | 1097 |
| 606 | 20240223 | 092300 | 4526185300 | 31450 | 31400 | 31450 | 31400 | 2104 |
| 607 | 20240223 | 092200 | 4460092400 | 31450 | 31450 | 31450 | 31400 | 1851 |
| 608 | 20240223 | 092100 | 4401953750 | 31400 | 31300 | 31450 | 31300 | 2002 |
| 609 | 20240223 | 092000 | 4339103850 | 31300 | 31300 | 31400 | 31150 | 1405 |
| 610 | 20240223 | 091900 | 4295028500 | 31300 | 31100 | 31400 | 31100 | 2737 |
| 611 | 20240223 | 091800 | 4209626200 | 31200 | 31200 | 31300 | 31050 | 5022 |
| 612 | 20240223 | 091700 | 4053153950 | 31200 | 31200 | 31300 | 31150 | 1905 |
| 613 | 20240223 | 091600 | 3993721750 | 31300 | 31200 | 31300 | 31150 | 1790 |
| 614 | 20240223 | 091500 | 3937816700 | 31200 | 31250 | 31400 | 31200 | 2590 |
| 615 | 20240223 | 091400 | 3856812550 | 31250 | 31200 | 31250 | 31100 | 1911 |
| 616 | 20240223 | 091300 | 3797196450 | 31200 | 31100 | 31300 | 31050 | 3762 |
| 617 | 20240223 | 091200 | 3680265900 | 31050 | 31100 | 31250 | 31000 | 2561 |
| 618 | 20240223 | 091100 | 3600732350 | 31100 | 31050 | 31100 | 31000 | 3588 |
| 619 | 20240223 | 091000 | 3489307400 | 31100 | 31350 | 31450 | 31000 | 19577 |
| 620 | 20240223 | 090900 | 2880214450 | 31350 | 31300 | 31350 | 31250 | 2283 |
| 621 | 20240223 | 090800 | 2808764100 | 31250 | 31200 | 31300 | 31150 | 4562 |
| 622 | 20240223 | 090700 | 2666346900 | 31150 | 31200 | 31300 | 31150 | 6507 |
| 623 | 20240223 | 090600 | 2463381050 | 31250 | 31400 | 31400 | 31200 | 10308 |
| 624 | 20240223 | 090500 | 2141364450 | 31400 | 31400 | 31500 | 31200 | 6374 |
| 625 | 20240223 | 090400 | 1942017300 | 31400 | 31400 | 31400 | 31250 | 9052 |
| 626 | 20240223 | 090300 | 1658638400 | 31350 | 31900 | 31900 | 31200 | 13681 |
| 627 | 20240223 | 090200 | 1226069350 | 31850 | 31800 | 32000 | 31650 | 5635 |
| 628 | 20240223 | 090100 | 1046949800 | 31800 | 32150 | 32150 | 31700 | 7865 |
| 629 | 20240223 | 090000 | 796464600 | 32100 | 32600 | 32800 | 31950 | 24560 |