33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 191000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 50591 |
| 3 | 20240220 | 190900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20240220 | 190800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20240220 | 190700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20240220 | 190600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20240220 | 190500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20240220 | 190400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20240220 | 190300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20240220 | 190200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20240220 | 190100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20240220 | 190000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20240220 | 185900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20240220 | 185800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20240220 | 185700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20240220 | 185600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20240220 | 185500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20240220 | 185400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20240220 | 185300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20240220 | 185200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20240220 | 185100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20240220 | 185000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20240220 | 184900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20240220 | 184800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20240220 | 184700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20240220 | 184600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20240220 | 184500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20240220 | 184400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20240220 | 184300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20240220 | 184200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20240220 | 184100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20240220 | 184000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 50591 |
| 33 | 20240220 | 183900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20240220 | 183800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20240220 | 183700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20240220 | 183600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20240220 | 183500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20240220 | 183400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20240220 | 183300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20240220 | 183200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20240220 | 183100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20240220 | 183000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20240220 | 182900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20240220 | 182800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20240220 | 182700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20240220 | 182600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20240220 | 182500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20240220 | 182400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20240220 | 182300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20240220 | 182200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20240220 | 182100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20240220 | 182000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20240220 | 181900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20240220 | 181800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20240220 | 181700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20240220 | 181600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20240220 | 181500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20240220 | 181400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20240220 | 181300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20240220 | 181200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20240220 | 181100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20240220 | 181000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 50591 |
| 63 | 20240220 | 180900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20240220 | 180800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20240220 | 180700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20240220 | 180600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20240220 | 180500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20240220 | 180400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20240220 | 180300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20240220 | 180200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20240220 | 180100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20240220 | 180000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20240220 | 175900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20240220 | 175800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20240220 | 175700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20240220 | 175600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20240220 | 175500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20240220 | 175400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20240220 | 175300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20240220 | 175200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20240220 | 175100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20240220 | 175000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20240220 | 174900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20240220 | 174800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20240220 | 174700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20240220 | 174600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20240220 | 174500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20240220 | 174400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20240220 | 174300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20240220 | 174200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20240220 | 174100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20240220 | 174000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 50591 |
| 93 | 20240220 | 173900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20240220 | 173800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20240220 | 173700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20240220 | 173600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20240220 | 173500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20240220 | 173400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20240220 | 173300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20240220 | 173200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20240220 | 173100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20240220 | 173000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20240220 | 172900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20240220 | 172800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20240220 | 172700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20240220 | 172600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20240220 | 172500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20240220 | 172400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20240220 | 172300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20240220 | 172200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20240220 | 172100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20240220 | 172000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20240220 | 171900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20240220 | 171800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20240220 | 171700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20240220 | 171600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20240220 | 171500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20240220 | 171400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20240220 | 171300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20240220 | 171200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20240220 | 171100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20240220 | 171000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 50591 |
| 123 | 20240220 | 170900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20240220 | 170800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20240220 | 170700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20240220 | 170600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20240220 | 170500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20240220 | 170400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20240220 | 170300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20240220 | 170200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20240220 | 170100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20240220 | 170000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20240220 | 165900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20240220 | 165800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20240220 | 165700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20240220 | 165600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20240220 | 165500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20240220 | 165400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20240220 | 165300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20240220 | 165200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20240220 | 165100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20240220 | 165000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20240220 | 164900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20240220 | 164800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20240220 | 164700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20240220 | 164600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20240220 | 164500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20240220 | 164400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20240220 | 164300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20240220 | 164200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20240220 | 164100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20240220 | 164000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 50591 |
| 153 | 20240220 | 163900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20240220 | 163800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20240220 | 163700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20240220 | 163600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20240220 | 163500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20240220 | 163400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20240220 | 163300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20240220 | 163200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20240220 | 163100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20240220 | 163000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20240220 | 162900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20240220 | 162800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20240220 | 162700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20240220 | 162600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20240220 | 162500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20240220 | 162400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20240220 | 162300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20240220 | 162200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20240220 | 162100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20240220 | 162000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20240220 | 161900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20240220 | 161800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20240220 | 161700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20240220 | 161600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20240220 | 161500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20240220 | 161400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20240220 | 161300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20240220 | 161200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20240220 | 161100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20240220 | 161000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 50591 |
| 183 | 20240220 | 160900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20240220 | 160800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20240220 | 160700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20240220 | 160600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20240220 | 160500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20240220 | 160400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20240220 | 160300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20240220 | 160200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20240220 | 160100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20240220 | 160000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20240220 | 155900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20240220 | 155800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20240220 | 155700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20240220 | 155600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20240220 | 155500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20240220 | 155400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20240220 | 155300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20240220 | 155200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20240220 | 155100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20240220 | 155000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20240220 | 154900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20240220 | 154800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20240220 | 154700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20240220 | 154600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20240220 | 154500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20240220 | 154400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20240220 | 154300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20240220 | 154200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20240220 | 154100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20240220 | 154000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 50591 |
| 213 | 20240220 | 153900 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20240220 | 153800 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20240220 | 153700 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20240220 | 153600 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20240220 | 153500 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20240220 | 153400 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20240220 | 153300 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20240220 | 153200 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20240220 | 153100 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20240220 | 153000 | 15393880900 | 23700 | 23700 | 23700 | 23700 | 50591 |
| 223 | 20240220 | 152900 | 14194874200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20240220 | 152800 | 14194874200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20240220 | 152700 | 14194874200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20240220 | 152600 | 14194874200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20240220 | 152500 | 14194874200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20240220 | 152400 | 14194874200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20240220 | 152300 | 14194874200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 230 | 20240220 | 152200 | 14194874200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 231 | 20240220 | 152100 | 14194874200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 232 | 20240220 | 152000 | 14194874200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 233 | 20240220 | 151900 | 14194874200 | 23750 | 23750 | 23750 | 23700 | 2786 |
| 234 | 20240220 | 151800 | 14128822150 | 23750 | 23700 | 23750 | 23700 | 284 |
| 235 | 20240220 | 151700 | 14122087900 | 23750 | 23750 | 23750 | 23700 | 7588 |
| 236 | 20240220 | 151600 | 13942170300 | 23800 | 23750 | 23800 | 23750 | 938 |
| 237 | 20240220 | 151500 | 13919890450 | 23800 | 23800 | 23800 | 23750 | 666 |
| 238 | 20240220 | 151400 | 13904057650 | 23750 | 23800 | 23800 | 23750 | 594 |
| 239 | 20240220 | 151300 | 13889935450 | 23800 | 23800 | 23800 | 23750 | 467 |
| 240 | 20240220 | 151200 | 13878834650 | 23750 | 23750 | 23800 | 23750 | 260 |
| 241 | 20240220 | 151100 | 13872655900 | 23800 | 23750 | 23800 | 23750 | 1818 |
| 242 | 20240220 | 151000 | 13829399550 | 23750 | 23750 | 23800 | 23750 | 1005 |
| 243 | 20240220 | 150900 | 13805497050 | 23800 | 23800 | 23800 | 23750 | 441 |
| 244 | 20240220 | 150800 | 13795015550 | 23750 | 23750 | 23800 | 23750 | 585 |
| 245 | 20240220 | 150700 | 13781107350 | 23800 | 23800 | 23800 | 23750 | 344 |
| 246 | 20240220 | 150600 | 13772930700 | 23800 | 23800 | 23800 | 23750 | 365 |
| 247 | 20240220 | 150500 | 13764259300 | 23750 | 23800 | 23800 | 23750 | 1522 |
| 248 | 20240220 | 150400 | 13728052100 | 23750 | 23750 | 23800 | 23750 | 669 |
| 249 | 20240220 | 150300 | 13712162150 | 23750 | 23750 | 23800 | 23700 | 4577 |
| 250 | 20240220 | 150200 | 13603456700 | 23700 | 23750 | 23750 | 23700 | 1335 |
| 251 | 20240220 | 150100 | 13571806000 | 23700 | 23750 | 23750 | 23700 | 622 |
| 252 | 20240220 | 150000 | 13557055800 | 23700 | 23700 | 23750 | 23700 | 796 |
| 253 | 20240220 | 145900 | 13538189650 | 23700 | 23700 | 23750 | 23700 | 690 |
| 254 | 20240220 | 145800 | 13521824550 | 23700 | 23700 | 23750 | 23700 | 262 |
| 255 | 20240220 | 145700 | 13515609250 | 23750 | 23700 | 23750 | 23700 | 687 |
| 256 | 20240220 | 145600 | 13499323400 | 23700 | 23700 | 23750 | 23650 | 15929 |
| 257 | 20240220 | 145500 | 13121876150 | 23750 | 23700 | 23750 | 23700 | 659 |
| 258 | 20240220 | 145400 | 13106251100 | 23700 | 23700 | 23750 | 23700 | 1106 |
| 259 | 20240220 | 145300 | 13080027900 | 23700 | 23700 | 23750 | 23700 | 1299 |
| 260 | 20240220 | 145200 | 13049232750 | 23700 | 23700 | 23750 | 23700 | 852 |
| 261 | 20240220 | 145100 | 13029035700 | 23700 | 23700 | 23750 | 23700 | 446 |
| 262 | 20240220 | 145000 | 13018463550 | 23700 | 23700 | 23750 | 23700 | 2024 |
| 263 | 20240220 | 144900 | 12970488700 | 23750 | 23750 | 23750 | 23700 | 1027 |
| 264 | 20240220 | 144800 | 12946132350 | 23750 | 23700 | 23750 | 23700 | 1020 |
| 265 | 20240220 | 144700 | 12921953350 | 23700 | 23750 | 23750 | 23700 | 716 |
| 266 | 20240220 | 144600 | 12904979750 | 23700 | 23750 | 23750 | 23700 | 1148 |
| 267 | 20240220 | 144500 | 12877751300 | 23700 | 23750 | 23750 | 23700 | 675 |
| 268 | 20240220 | 144400 | 12861739250 | 23750 | 23700 | 23750 | 23700 | 233 |
| 269 | 20240220 | 144300 | 12856216250 | 23700 | 23750 | 23800 | 23700 | 509 |
| 270 | 20240220 | 144200 | 12844133850 | 23750 | 23700 | 23750 | 23700 | 1178 |
| 271 | 20240220 | 144100 | 12816172950 | 23700 | 23750 | 23750 | 23700 | 296 |
| 272 | 20240220 | 144000 | 12809149550 | 23750 | 23750 | 23750 | 23700 | 651 |
| 273 | 20240220 | 143900 | 12793712050 | 23750 | 23700 | 23750 | 23700 | 836 |
| 274 | 20240220 | 143800 | 12773886450 | 23700 | 23700 | 23750 | 23700 | 372 |
| 275 | 20240220 | 143700 | 12765065300 | 23750 | 23700 | 23750 | 23700 | 1405 |
| 276 | 20240220 | 143600 | 12731764300 | 23750 | 23750 | 23800 | 23700 | 495 |
| 277 | 20240220 | 143500 | 12720007400 | 23750 | 23750 | 23800 | 23700 | 959 |
| 278 | 20240220 | 143400 | 12697236150 | 23750 | 23750 | 23750 | 23700 | 363 |
| 279 | 20240220 | 143300 | 12688621050 | 23750 | 23750 | 23800 | 23700 | 1033 |
| 280 | 20240220 | 143200 | 12664086650 | 23750 | 23700 | 23750 | 23700 | 496 |
| 281 | 20240220 | 143100 | 12652317200 | 23750 | 23700 | 23750 | 23700 | 346 |
| 282 | 20240220 | 143000 | 12644106750 | 23750 | 23750 | 23750 | 23700 | 907 |
| 283 | 20240220 | 142900 | 12622576700 | 23700 | 23700 | 23750 | 23700 | 607 |
| 284 | 20240220 | 142800 | 12608182150 | 23750 | 23700 | 23750 | 23700 | 610 |
| 285 | 20240220 | 142700 | 12593711450 | 23700 | 23700 | 23750 | 23700 | 4481 |
| 286 | 20240220 | 142600 | 12487508900 | 23700 | 23750 | 23750 | 23700 | 765 |
| 287 | 20240220 | 142500 | 12469375250 | 23700 | 23750 | 23750 | 23700 | 815 |
| 288 | 20240220 | 142400 | 12450047650 | 23750 | 23700 | 23750 | 23700 | 626 |
| 289 | 20240220 | 142300 | 12435209200 | 23700 | 23750 | 23800 | 23700 | 678 |
| 290 | 20240220 | 142200 | 12419108100 | 23750 | 23750 | 23800 | 23700 | 424 |
| 291 | 20240220 | 142100 | 12409041550 | 23800 | 23750 | 23800 | 23700 | 436 |
| 292 | 20240220 | 142000 | 12398684550 | 23750 | 23750 | 23800 | 23700 | 922 |
| 293 | 20240220 | 141900 | 12376785750 | 23750 | 23750 | 23800 | 23750 | 173 |
| 294 | 20240220 | 141800 | 12372675150 | 23750 | 23800 | 23800 | 23750 | 1476 |
| 295 | 20240220 | 141700 | 12337606450 | 23750 | 23750 | 23800 | 23750 | 393 |
| 296 | 20240220 | 141600 | 12328270100 | 23800 | 23750 | 23800 | 23750 | 216 |
| 297 | 20240220 | 141500 | 12323137250 | 23750 | 23750 | 23800 | 23750 | 1474 |
| 298 | 20240220 | 141400 | 12288115800 | 23750 | 23750 | 23800 | 23750 | 424 |
| 299 | 20240220 | 141300 | 12278041850 | 23750 | 23750 | 23800 | 23750 | 312 |
| 300 | 20240220 | 141200 | 12270629050 | 23800 | 23750 | 23800 | 23750 | 345 |
| 301 | 20240220 | 141100 | 12262432900 | 23800 | 23750 | 23800 | 23750 | 691 |
| 302 | 20240220 | 141000 | 12245998500 | 23750 | 23750 | 23800 | 23750 | 260 |
| 303 | 20240220 | 140900 | 12239822450 | 23750 | 23750 | 23800 | 23750 | 732 |
| 304 | 20240220 | 140800 | 12222423300 | 23750 | 23750 | 23800 | 23750 | 468 |
| 305 | 20240220 | 140700 | 12211295150 | 23750 | 23750 | 23850 | 23750 | 831 |
| 306 | 20240220 | 140600 | 12191523550 | 23800 | 23750 | 23800 | 23750 | 623 |
| 307 | 20240220 | 140500 | 12176702500 | 23800 | 23750 | 23800 | 23750 | 629 |
| 308 | 20240220 | 140400 | 12161746950 | 23750 | 23750 | 23800 | 23750 | 474 |
| 309 | 20240220 | 140300 | 12150467750 | 23750 | 23800 | 23800 | 23750 | 535 |
| 310 | 20240220 | 140200 | 12137747900 | 23750 | 23750 | 23800 | 23750 | 510 |
| 311 | 20240220 | 140100 | 12125620500 | 23750 | 23750 | 23800 | 23700 | 785 |
| 312 | 20240220 | 140000 | 12106964600 | 23700 | 23700 | 23750 | 23700 | 1278 |
| 313 | 20240220 | 135900 | 12076624100 | 23750 | 23700 | 23750 | 23700 | 1848 |
| 314 | 20240220 | 135800 | 12032749850 | 23700 | 23700 | 23750 | 23700 | 2477 |
| 315 | 20240220 | 135700 | 11973990450 | 23750 | 23700 | 23750 | 23700 | 555 |
| 316 | 20240220 | 135600 | 11960827100 | 23700 | 23650 | 23750 | 23650 | 3199 |
| 317 | 20240220 | 135500 | 11884944600 | 23650 | 23650 | 23700 | 23650 | 678 |
| 318 | 20240220 | 135400 | 11868907350 | 23700 | 23650 | 23700 | 23650 | 784 |
| 319 | 20240220 | 135300 | 11850343350 | 23700 | 23700 | 23750 | 23650 | 2672 |
| 320 | 20240220 | 135200 | 11787043900 | 23700 | 23700 | 23750 | 23650 | 3954 |
| 321 | 20240220 | 135100 | 11693342500 | 23700 | 23700 | 23750 | 23700 | 884 |
| 322 | 20240220 | 135000 | 11672380500 | 23700 | 23700 | 23750 | 23700 | 812 |
| 323 | 20240220 | 134900 | 11653130500 | 23700 | 23650 | 23750 | 23650 | 405 |
| 324 | 20240220 | 134800 | 11643524100 | 23700 | 23700 | 23750 | 23650 | 1126 |
| 325 | 20240220 | 134700 | 11616840000 | 23700 | 23700 | 23750 | 23650 | 7298 |
| 326 | 20240220 | 134600 | 11443887900 | 23700 | 23700 | 23750 | 23700 | 469 |
| 327 | 20240220 | 134500 | 11432771700 | 23700 | 23700 | 23750 | 23700 | 846 |
| 328 | 20240220 | 134400 | 11412715850 | 23700 | 23700 | 23750 | 23700 | 662 |
| 329 | 20240220 | 134300 | 11397011700 | 23700 | 23700 | 23750 | 23700 | 1266 |
| 330 | 20240220 | 134200 | 11366998450 | 23700 | 23700 | 23750 | 23700 | 581 |
| 331 | 20240220 | 134100 | 11353215750 | 23750 | 23700 | 23750 | 23700 | 2787 |
| 332 | 20240220 | 134000 | 11287154700 | 23700 | 23750 | 23750 | 23700 | 8098 |
| 333 | 20240220 | 133900 | 11095205250 | 23700 | 23700 | 23750 | 23700 | 656 |
| 334 | 20240220 | 133800 | 11079653000 | 23700 | 23700 | 23750 | 23700 | 4571 |
| 335 | 20240220 | 133700 | 10971315050 | 23700 | 23700 | 23750 | 23700 | 1411 |
| 336 | 20240220 | 133600 | 10937837450 | 23700 | 23700 | 23750 | 23700 | 1468 |
| 337 | 20240220 | 133500 | 10902992350 | 23750 | 23700 | 23750 | 23700 | 1067 |
| 338 | 20240220 | 133400 | 10877692100 | 23700 | 23700 | 23750 | 23700 | 352 |
| 339 | 20240220 | 133300 | 10869346300 | 23700 | 23750 | 23800 | 23700 | 797 |
| 340 | 20240220 | 133200 | 10850429200 | 23750 | 23750 | 23800 | 23750 | 731 |
| 341 | 20240220 | 133100 | 10833064900 | 23750 | 23750 | 23800 | 23750 | 1466 |
| 342 | 20240220 | 133000 | 10798246050 | 23750 | 23750 | 23800 | 23750 | 635 |
| 343 | 20240220 | 132900 | 10783153300 | 23800 | 23800 | 23800 | 23750 | 383 |
| 344 | 20240220 | 132800 | 10774053800 | 23800 | 23750 | 23800 | 23750 | 683 |
| 345 | 20240220 | 132700 | 10757830850 | 23800 | 23700 | 23800 | 23700 | 2836 |
| 346 | 20240220 | 132600 | 10690500600 | 23700 | 23800 | 23800 | 23700 | 10461 |
| 347 | 20240220 | 132500 | 10442216200 | 23750 | 23750 | 23800 | 23750 | 1287 |
| 348 | 20240220 | 132400 | 10411646300 | 23800 | 23750 | 23800 | 23750 | 321 |
| 349 | 20240220 | 132300 | 10404020600 | 23750 | 23800 | 23850 | 23750 | 2333 |
| 350 | 20240220 | 132200 | 10348505350 | 23800 | 23800 | 23850 | 23800 | 558 |
| 351 | 20240220 | 132100 | 10335223900 | 23800 | 23750 | 23850 | 23750 | 4391 |
| 352 | 20240220 | 132000 | 10230739700 | 23750 | 23800 | 23800 | 23750 | 1158 |
| 353 | 20240220 | 131900 | 10203224750 | 23800 | 23800 | 23800 | 23750 | 1067 |
| 354 | 20240220 | 131800 | 10177855100 | 23750 | 23800 | 23800 | 23750 | 1207 |
| 355 | 20240220 | 131700 | 10149177150 | 23800 | 23750 | 23800 | 23750 | 725 |
| 356 | 20240220 | 131600 | 10131955400 | 23750 | 23800 | 23800 | 23750 | 1039 |
| 357 | 20240220 | 131500 | 10107250700 | 23800 | 23750 | 23800 | 23750 | 697 |
| 358 | 20240220 | 131400 | 10090690900 | 23750 | 23750 | 23800 | 23750 | 628 |
| 359 | 20240220 | 131300 | 10075772500 | 23800 | 23800 | 23800 | 23750 | 518 |
| 360 | 20240220 | 131200 | 10063457750 | 23800 | 23750 | 23800 | 23750 | 1262 |
| 361 | 20240220 | 131100 | 10033444900 | 23750 | 23750 | 23800 | 23750 | 1077 |
| 362 | 20240220 | 131000 | 10007831400 | 23750 | 23750 | 23800 | 23750 | 617 |
| 363 | 20240220 | 130900 | 9993174750 | 23750 | 23750 | 23800 | 23750 | 684 |
| 364 | 20240220 | 130800 | 9976921350 | 23750 | 23750 | 23800 | 23750 | 465 |
| 365 | 20240220 | 130700 | 9965869800 | 23750 | 23750 | 23800 | 23750 | 293 |
| 366 | 20240220 | 130600 | 9958907500 | 23800 | 23800 | 23800 | 23750 | 1467 |
| 367 | 20240220 | 130500 | 9924021700 | 23750 | 23750 | 23800 | 23750 | 635 |
| 368 | 20240220 | 130400 | 9908926150 | 23750 | 23750 | 23800 | 23750 | 2075 |
| 369 | 20240220 | 130300 | 9859591200 | 23750 | 23750 | 23800 | 23750 | 2183 |
| 370 | 20240220 | 130200 | 9807669900 | 23750 | 23750 | 23800 | 23750 | 1111 |
| 371 | 20240220 | 130100 | 9781275000 | 23750 | 23750 | 23800 | 23750 | 587 |
| 372 | 20240220 | 130000 | 9767330950 | 23750 | 23850 | 23850 | 23750 | 6000 |
| 373 | 20240220 | 125900 | 9624679750 | 23800 | 23800 | 23850 | 23800 | 9782 |
| 374 | 20240220 | 125800 | 9391854700 | 23850 | 23800 | 23850 | 23800 | 812 |
| 375 | 20240220 | 125700 | 9372527950 | 23800 | 23800 | 23850 | 23800 | 606 |
| 376 | 20240220 | 125600 | 9358101550 | 23800 | 23800 | 23850 | 23800 | 404 |
| 377 | 20240220 | 125500 | 9348481500 | 23850 | 23800 | 23850 | 23800 | 603 |
| 378 | 20240220 | 125400 | 9334118750 | 23800 | 23800 | 23850 | 23800 | 656 |
| 379 | 20240220 | 125300 | 9318503500 | 23800 | 23850 | 23850 | 23800 | 2531 |
| 380 | 20240220 | 125200 | 9258172100 | 23850 | 23900 | 23900 | 23850 | 752 |
| 381 | 20240220 | 125100 | 9240223300 | 23850 | 23850 | 23900 | 23850 | 630 |
| 382 | 20240220 | 125000 | 9225196750 | 23850 | 23850 | 23900 | 23850 | 490 |
| 383 | 20240220 | 124900 | 9213505850 | 23850 | 23900 | 23900 | 23850 | 802 |
| 384 | 20240220 | 124800 | 9194369350 | 23850 | 23850 | 23900 | 23850 | 568 |
| 385 | 20240220 | 124700 | 9180818250 | 23850 | 23900 | 23900 | 23850 | 789 |
| 386 | 20240220 | 124600 | 9161984600 | 23850 | 23850 | 23900 | 23850 | 996 |
| 387 | 20240220 | 124500 | 9138207200 | 23850 | 23900 | 23900 | 23850 | 917 |
| 388 | 20240220 | 124400 | 9116309200 | 23850 | 23850 | 23900 | 23850 | 515 |
| 389 | 20240220 | 124300 | 9104022550 | 23850 | 23850 | 23900 | 23850 | 324 |
| 390 | 20240220 | 124200 | 9096289000 | 23850 | 23800 | 23850 | 23800 | 2564 |
| 391 | 20240220 | 124100 | 9035154050 | 23800 | 23850 | 23850 | 23800 | 1944 |
| 392 | 20240220 | 124000 | 8988816200 | 23800 | 23800 | 23850 | 23800 | 1300 |
| 393 | 20240220 | 123900 | 8957824700 | 23800 | 23800 | 23850 | 23800 | 756 |
| 394 | 20240220 | 123800 | 8939808050 | 23850 | 23800 | 23850 | 23800 | 2088 |
| 395 | 20240220 | 123700 | 8890051450 | 23800 | 23850 | 23850 | 23800 | 2912 |
| 396 | 20240220 | 123600 | 8820742100 | 23850 | 23800 | 23850 | 23800 | 706 |
| 397 | 20240220 | 123500 | 8803925650 | 23800 | 23850 | 23850 | 23800 | 624 |
| 398 | 20240220 | 123400 | 8789062050 | 23800 | 23800 | 23850 | 23800 | 570 |
| 399 | 20240220 | 123300 | 8775494950 | 23800 | 23800 | 23850 | 23800 | 394 |
| 400 | 20240220 | 123200 | 8766114850 | 23800 | 23800 | 23850 | 23800 | 768 |
| 401 | 20240220 | 123100 | 8747835450 | 23800 | 23850 | 23850 | 23800 | 675 |
| 402 | 20240220 | 123000 | 8731756500 | 23800 | 23850 | 23850 | 23800 | 622 |
| 403 | 20240220 | 122900 | 8716949050 | 23800 | 23850 | 23850 | 23800 | 780 |
| 404 | 20240220 | 122800 | 8698380950 | 23850 | 23800 | 23850 | 23800 | 978 |
| 405 | 20240220 | 122700 | 8675088800 | 23850 | 23800 | 23850 | 23800 | 559 |
| 406 | 20240220 | 122600 | 8661780200 | 23800 | 23800 | 23850 | 23800 | 575 |
| 407 | 20240220 | 122500 | 8648092050 | 23800 | 23800 | 23850 | 23800 | 324 |
| 408 | 20240220 | 122400 | 8640377900 | 23800 | 23800 | 23850 | 23800 | 735 |
| 409 | 20240220 | 122300 | 8622870800 | 23800 | 23800 | 23850 | 23800 | 438 |
| 410 | 20240220 | 122200 | 8612445450 | 23850 | 23800 | 23850 | 23800 | 652 |
| 411 | 20240220 | 122100 | 8596924500 | 23800 | 23800 | 23850 | 23800 | 727 |
| 412 | 20240220 | 122000 | 8579613000 | 23800 | 23800 | 23850 | 23800 | 601 |
| 413 | 20240220 | 121900 | 8565301150 | 23800 | 23800 | 23850 | 23800 | 478 |
| 414 | 20240220 | 121800 | 8553923800 | 23800 | 23850 | 23850 | 23800 | 919 |
| 415 | 20240220 | 121700 | 8532038600 | 23800 | 23850 | 23850 | 23800 | 1004 |
| 416 | 20240220 | 121600 | 8508115850 | 23850 | 23800 | 23850 | 23800 | 452 |
| 417 | 20240220 | 121500 | 8497355200 | 23800 | 23850 | 23900 | 23800 | 7753 |
| 418 | 20240220 | 121400 | 8312606800 | 23850 | 23850 | 23900 | 23850 | 1141 |
| 419 | 20240220 | 121300 | 8285384650 | 23850 | 23850 | 23900 | 23850 | 825 |
| 420 | 20240220 | 121200 | 8265705550 | 23850 | 23850 | 23900 | 23850 | 1117 |
| 421 | 20240220 | 121100 | 8239062950 | 23850 | 23900 | 23900 | 23850 | 3237 |
| 422 | 20240220 | 121000 | 8161848450 | 23850 | 23900 | 23900 | 23850 | 1286 |
| 423 | 20240220 | 120900 | 8131165800 | 23850 | 23900 | 23900 | 23850 | 1162 |
| 424 | 20240220 | 120800 | 8103446900 | 23900 | 23850 | 23900 | 23850 | 327 |
| 425 | 20240220 | 120700 | 8095646650 | 23900 | 23850 | 23900 | 23850 | 667 |
| 426 | 20240220 | 120600 | 8079723200 | 23850 | 23850 | 23900 | 23850 | 520 |
| 427 | 20240220 | 120500 | 8067310650 | 23900 | 23850 | 23900 | 23850 | 517 |
| 428 | 20240220 | 120400 | 8054972250 | 23850 | 23900 | 23900 | 23850 | 1084 |
| 429 | 20240220 | 120300 | 8029105100 | 23850 | 23850 | 23900 | 23850 | 413 |
| 430 | 20240220 | 120200 | 8019253700 | 23850 | 23900 | 23950 | 23850 | 4360 |
| 431 | 20240220 | 120100 | 7915134750 | 23900 | 23900 | 23950 | 23900 | 8101 |
| 432 | 20240220 | 120000 | 7721519650 | 23900 | 23950 | 23950 | 23900 | 2945 |
| 433 | 20240220 | 115900 | 7651107850 | 23900 | 23900 | 23950 | 23900 | 285 |
| 434 | 20240220 | 115800 | 7644295300 | 23900 | 23900 | 23950 | 23900 | 1115 |
| 435 | 20240220 | 115700 | 7617634750 | 23900 | 23950 | 23950 | 23900 | 744 |
| 436 | 20240220 | 115600 | 7599837000 | 23950 | 23900 | 23950 | 23900 | 436 |
| 437 | 20240220 | 115500 | 7589413550 | 23900 | 23900 | 23950 | 23900 | 300 |
| 438 | 20240220 | 115400 | 7582242200 | 23900 | 23900 | 23950 | 23900 | 558 |
| 439 | 20240220 | 115300 | 7568898100 | 23900 | 23900 | 23950 | 23900 | 526 |
| 440 | 20240220 | 115200 | 7556315850 | 23950 | 23900 | 23950 | 23900 | 354 |
| 441 | 20240220 | 115100 | 7547852000 | 23900 | 23950 | 23950 | 23900 | 723 |
| 442 | 20240220 | 115000 | 7530557100 | 23900 | 23900 | 23950 | 23900 | 643 |
| 443 | 20240220 | 114900 | 7515176800 | 23900 | 23900 | 23950 | 23900 | 718 |
| 444 | 20240220 | 114800 | 7497997100 | 23900 | 23900 | 23950 | 23900 | 376 |
| 445 | 20240220 | 114700 | 7489008650 | 23900 | 23950 | 23950 | 23900 | 764 |
| 446 | 20240220 | 114600 | 7470728400 | 23900 | 23900 | 23950 | 23900 | 736 |
| 447 | 20240220 | 114500 | 7453116850 | 23950 | 23900 | 23950 | 23900 | 708 |
| 448 | 20240220 | 114400 | 7436191850 | 23900 | 23900 | 23950 | 23900 | 372 |
| 449 | 20240220 | 114300 | 7427296000 | 23900 | 23900 | 23950 | 23900 | 918 |
| 450 | 20240220 | 114200 | 7405330350 | 23900 | 23900 | 23950 | 23900 | 812 |
| 451 | 20240220 | 114100 | 7385900000 | 23950 | 23900 | 23950 | 23900 | 586 |
| 452 | 20240220 | 114000 | 7371890850 | 23950 | 23950 | 23950 | 23900 | 616 |
| 453 | 20240220 | 113900 | 7357152200 | 23900 | 23900 | 23950 | 23900 | 395 |
| 454 | 20240220 | 113800 | 7347705600 | 23900 | 23950 | 23950 | 23900 | 540 |
| 455 | 20240220 | 113700 | 7334796550 | 23900 | 23900 | 23950 | 23900 | 4627 |
| 456 | 20240220 | 113600 | 7224000300 | 23900 | 23900 | 23950 | 23900 | 570 |
| 457 | 20240220 | 113500 | 7210364100 | 23900 | 23900 | 23950 | 23900 | 1889 |
| 458 | 20240220 | 113400 | 7165215650 | 23900 | 23900 | 23950 | 23900 | 504 |
| 459 | 20240220 | 113300 | 7153156450 | 23900 | 23900 | 23950 | 23900 | 447 |
| 460 | 20240220 | 113200 | 7142464500 | 23900 | 23900 | 23950 | 23900 | 2751 |
| 461 | 20240220 | 113100 | 7076658350 | 23900 | 23900 | 23950 | 23900 | 364 |
| 462 | 20240220 | 113000 | 7067951350 | 23900 | 23900 | 23950 | 23900 | 535 |
| 463 | 20240220 | 112900 | 7055159750 | 23900 | 23900 | 23950 | 23900 | 770 |
| 464 | 20240220 | 112800 | 7036744500 | 23900 | 23900 | 23950 | 23900 | 438 |
| 465 | 20240220 | 112700 | 7026273450 | 23900 | 23900 | 23950 | 23900 | 502 |
| 466 | 20240220 | 112600 | 7014269250 | 23950 | 23900 | 23950 | 23900 | 2287 |
| 467 | 20240220 | 112500 | 6959577200 | 23950 | 23900 | 23950 | 23900 | 462 |
| 468 | 20240220 | 112400 | 6948530150 | 23900 | 23900 | 23950 | 23900 | 283 |
| 469 | 20240220 | 112300 | 6941765350 | 23900 | 23900 | 23950 | 23900 | 649 |
| 470 | 20240220 | 112200 | 6926251350 | 23900 | 23900 | 23950 | 23900 | 455 |
| 471 | 20240220 | 112100 | 6915364600 | 23900 | 23900 | 23950 | 23900 | 402 |
| 472 | 20240220 | 112000 | 6905751050 | 23950 | 23950 | 23950 | 23900 | 2109 |
| 473 | 20240220 | 111900 | 6855308500 | 23900 | 23900 | 23950 | 23900 | 1632 |
| 474 | 20240220 | 111800 | 6816290550 | 23900 | 23900 | 23950 | 23900 | 1184 |
| 475 | 20240220 | 111700 | 6787952150 | 23900 | 23900 | 23950 | 23900 | 593 |
| 476 | 20240220 | 111600 | 6773766300 | 23950 | 23950 | 23950 | 23900 | 1028 |
| 477 | 20240220 | 111500 | 6749159250 | 23900 | 23900 | 23950 | 23900 | 415 |
| 478 | 20240220 | 111400 | 6739237650 | 23900 | 23950 | 23950 | 23900 | 321 |
| 479 | 20240220 | 111300 | 6731562650 | 23900 | 23950 | 23950 | 23900 | 512 |
| 480 | 20240220 | 111200 | 6719316500 | 23950 | 23900 | 23950 | 23900 | 978 |
| 481 | 20240220 | 111100 | 6695904400 | 23900 | 23900 | 23950 | 23900 | 734 |
| 482 | 20240220 | 111000 | 6678341300 | 23950 | 23900 | 23950 | 23900 | 418 |
| 483 | 20240220 | 110900 | 6668343600 | 23900 | 23900 | 23950 | 23900 | 1089 |
| 484 | 20240220 | 110800 | 6642273400 | 23900 | 23900 | 23950 | 23900 | 930 |
| 485 | 20240220 | 110700 | 6620043450 | 23900 | 23900 | 23950 | 23900 | 321 |
| 486 | 20240220 | 110600 | 6612368600 | 23900 | 23950 | 23950 | 23900 | 600 |
| 487 | 20240220 | 110500 | 6598026600 | 23950 | 23900 | 23950 | 23900 | 691 |
| 488 | 20240220 | 110400 | 6581504300 | 23950 | 23900 | 23950 | 23850 | 10034 |
| 489 | 20240220 | 110300 | 6341650400 | 23850 | 23900 | 23950 | 23850 | 13699 |
| 490 | 20240220 | 110200 | 6014276400 | 23900 | 23900 | 23950 | 23900 | 2968 |
| 491 | 20240220 | 110100 | 5943267950 | 23950 | 24000 | 24000 | 23900 | 1087 |
| 492 | 20240220 | 110000 | 5917248150 | 24000 | 24000 | 24000 | 23900 | 838 |
| 493 | 20240220 | 105900 | 5897186000 | 23900 | 23950 | 24000 | 23900 | 1317 |
| 494 | 20240220 | 105800 | 5865629150 | 23950 | 23950 | 24000 | 23950 | 635 |
| 495 | 20240220 | 105700 | 5850407450 | 24000 | 23950 | 24000 | 23950 | 521 |
| 496 | 20240220 | 105600 | 5837924100 | 23950 | 23950 | 24000 | 23950 | 1571 |
| 497 | 20240220 | 105500 | 5800295200 | 23950 | 23950 | 24000 | 23950 | 1960 |
| 498 | 20240220 | 105400 | 5753336550 | 23950 | 24000 | 24000 | 23900 | 1757 |
| 499 | 20240220 | 105300 | 5711260500 | 23900 | 23950 | 24000 | 23900 | 4030 |
| 500 | 20240220 | 105200 | 5614742500 | 24000 | 24000 | 24000 | 23950 | 972 |
| 501 | 20240220 | 105100 | 5591451550 | 24000 | 23950 | 24000 | 23950 | 835 |
| 502 | 20240220 | 105000 | 5571436100 | 24000 | 23950 | 24000 | 23950 | 1379 |
| 503 | 20240220 | 104900 | 5538391300 | 23950 | 24000 | 24000 | 23950 | 927 |
| 504 | 20240220 | 104800 | 5516175550 | 23950 | 24000 | 24000 | 23950 | 900 |
| 505 | 20240220 | 104700 | 5494599400 | 24000 | 24000 | 24000 | 23950 | 1177 |
| 506 | 20240220 | 104600 | 5466375700 | 23950 | 23950 | 24000 | 23950 | 904 |
| 507 | 20240220 | 104500 | 5444720300 | 23950 | 23950 | 24000 | 23950 | 451 |
| 508 | 20240220 | 104400 | 5433914150 | 24000 | 24000 | 24000 | 23950 | 738 |
| 509 | 20240220 | 104300 | 5416225800 | 23950 | 23950 | 24000 | 23950 | 412 |
| 510 | 20240220 | 104200 | 5406353100 | 23950 | 23950 | 24000 | 23950 | 443 |
| 511 | 20240220 | 104100 | 5395738550 | 23950 | 23950 | 24000 | 23950 | 1955 |
| 512 | 20240220 | 104000 | 5348898100 | 24000 | 24050 | 24050 | 23950 | 4414 |
| 513 | 20240220 | 103900 | 5243061000 | 24000 | 24000 | 24050 | 24000 | 642 |
| 514 | 20240220 | 103800 | 5227648300 | 24050 | 24000 | 24050 | 24000 | 2877 |
| 515 | 20240220 | 103700 | 5158588200 | 24000 | 24000 | 24050 | 24000 | 610 |
| 516 | 20240220 | 103600 | 5143942700 | 24000 | 24000 | 24050 | 24000 | 785 |
| 517 | 20240220 | 103500 | 5125098250 | 24000 | 24000 | 24050 | 24000 | 490 |
| 518 | 20240220 | 103400 | 5113332300 | 24000 | 24000 | 24050 | 24000 | 761 |
| 519 | 20240220 | 103300 | 5095046500 | 24050 | 24000 | 24050 | 24000 | 619 |
| 520 | 20240220 | 103200 | 5080184850 | 24050 | 24000 | 24050 | 24000 | 315 |
| 521 | 20240220 | 103100 | 5072620350 | 24000 | 24000 | 24050 | 24000 | 859 |
| 522 | 20240220 | 103000 | 5051982050 | 24050 | 24000 | 24050 | 24000 | 1766 |
| 523 | 20240220 | 102900 | 5009537000 | 24000 | 24100 | 24150 | 24000 | 4995 |
| 524 | 20240220 | 102800 | 4889242350 | 24100 | 24100 | 24150 | 24100 | 1587 |
| 525 | 20240220 | 102700 | 4850931050 | 24100 | 24100 | 24150 | 24100 | 729 |
| 526 | 20240220 | 102600 | 4833346200 | 24100 | 24100 | 24150 | 24100 | 784 |
| 527 | 20240220 | 102500 | 4814446850 | 24150 | 24150 | 24150 | 24100 | 911 |
| 528 | 20240220 | 102400 | 4792457100 | 24100 | 24100 | 24150 | 24100 | 555 |
| 529 | 20240220 | 102300 | 4779070350 | 24100 | 24100 | 24150 | 24100 | 478 |
| 530 | 20240220 | 102200 | 4767545850 | 24100 | 24100 | 24150 | 24100 | 391 |
| 531 | 20240220 | 102100 | 4758118000 | 24150 | 24050 | 24150 | 24000 | 2975 |
| 532 | 20240220 | 102000 | 4686507450 | 24000 | 24000 | 24050 | 24000 | 604 |
| 533 | 20240220 | 101900 | 4671994450 | 24000 | 24000 | 24050 | 24000 | 1400 |
| 534 | 20240220 | 101800 | 4638339400 | 24000 | 24000 | 24050 | 24000 | 468 |
| 535 | 20240220 | 101700 | 4627102850 | 24000 | 24050 | 24100 | 24000 | 831 |
| 536 | 20240220 | 101600 | 4607130300 | 24050 | 24050 | 24100 | 24050 | 434 |
| 537 | 20240220 | 101500 | 4596688100 | 24050 | 24050 | 24100 | 24000 | 2451 |
| 538 | 20240220 | 101400 | 4537713700 | 24100 | 24100 | 24100 | 24050 | 1670 |
| 539 | 20240220 | 101300 | 4497495100 | 24100 | 24050 | 24100 | 24050 | 529 |
| 540 | 20240220 | 101200 | 4484756650 | 24050 | 24050 | 24100 | 24050 | 1138 |
| 541 | 20240220 | 101100 | 4457382900 | 24100 | 24100 | 24100 | 24050 | 1392 |
| 542 | 20240220 | 101000 | 4423855750 | 24050 | 24100 | 24100 | 24050 | 440 |
| 543 | 20240220 | 100900 | 4413262750 | 24100 | 24050 | 24100 | 24050 | 319 |
| 544 | 20240220 | 100800 | 4405585700 | 24100 | 24050 | 24100 | 24050 | 356 |
| 545 | 20240220 | 100700 | 4397019300 | 24050 | 24100 | 24100 | 24050 | 489 |
| 546 | 20240220 | 100600 | 4385244450 | 24100 | 24050 | 24100 | 24050 | 746 |
| 547 | 20240220 | 100500 | 4367277300 | 24050 | 24050 | 24100 | 24050 | 357 |
| 548 | 20240220 | 100400 | 4358686850 | 24050 | 24050 | 24100 | 24050 | 381 |
| 549 | 20240220 | 100300 | 4349519250 | 24050 | 24000 | 24050 | 24000 | 2599 |
| 550 | 20240220 | 100200 | 4287025100 | 24050 | 23950 | 24050 | 23950 | 5064 |
| 551 | 20240220 | 100100 | 4165491850 | 24000 | 23900 | 24000 | 23900 | 1155 |
| 552 | 20240220 | 100000 | 4137807950 | 23900 | 23950 | 24000 | 23900 | 1819 |
| 553 | 20240220 | 095900 | 4094221500 | 24000 | 23950 | 24000 | 23950 | 1395 |
| 554 | 20240220 | 095800 | 4060806150 | 23950 | 23950 | 24000 | 23950 | 1533 |
| 555 | 20240220 | 095700 | 4024087400 | 24000 | 23900 | 24000 | 23900 | 3828 |
| 556 | 20240220 | 095600 | 3932431800 | 23900 | 23900 | 23950 | 23900 | 1694 |
| 557 | 20240220 | 095500 | 3891934550 | 23900 | 23900 | 23950 | 23900 | 2042 |
| 558 | 20240220 | 095400 | 3843128350 | 23950 | 23900 | 23950 | 23900 | 706 |
| 559 | 20240220 | 095300 | 3826253100 | 23900 | 23950 | 23950 | 23900 | 1590 |
| 560 | 20240220 | 095200 | 3788242400 | 23900 | 23900 | 23950 | 23900 | 2115 |
| 561 | 20240220 | 095100 | 3737692250 | 23900 | 23900 | 23950 | 23900 | 1907 |
| 562 | 20240220 | 095000 | 3692078700 | 23900 | 23900 | 23950 | 23900 | 2490 |
| 563 | 20240220 | 094900 | 3632565550 | 23900 | 23950 | 24000 | 23850 | 10918 |
| 564 | 20240220 | 094800 | 3371409950 | 23950 | 24000 | 24050 | 23950 | 28868 |
| 565 | 20240220 | 094700 | 2678945700 | 24000 | 24050 | 24050 | 24000 | 5134 |
| 566 | 20240220 | 094600 | 2555722100 | 24000 | 24050 | 24050 | 24000 | 1637 |
| 567 | 20240220 | 094500 | 2516403500 | 24000 | 24000 | 24050 | 24000 | 1349 |
| 568 | 20240220 | 094400 | 2484025700 | 24000 | 24000 | 24050 | 24000 | 1192 |
| 569 | 20240220 | 094300 | 2455403450 | 24000 | 24050 | 24100 | 24000 | 11934 |
| 570 | 20240220 | 094200 | 2168473850 | 24100 | 24100 | 24150 | 24050 | 20048 |
| 571 | 20240220 | 094100 | 1685439950 | 24100 | 24100 | 24150 | 24100 | 966 |
| 572 | 20240220 | 094000 | 1662151150 | 24100 | 24150 | 24150 | 24100 | 1460 |
| 573 | 20240220 | 093900 | 1626936500 | 24100 | 24100 | 24150 | 24100 | 737 |
| 574 | 20240220 | 093800 | 1609163850 | 24100 | 24100 | 24150 | 24100 | 639 |
| 575 | 20240220 | 093700 | 1593746500 | 24150 | 24150 | 24150 | 24100 | 588 |
| 576 | 20240220 | 093600 | 1579565200 | 24100 | 24100 | 24150 | 24100 | 742 |
| 577 | 20240220 | 093500 | 1561669750 | 24150 | 24100 | 24150 | 24100 | 728 |
| 578 | 20240220 | 093400 | 1544115750 | 24100 | 24100 | 24150 | 24100 | 790 |
| 579 | 20240220 | 093300 | 1525075550 | 24150 | 24150 | 24150 | 24100 | 637 |
| 580 | 20240220 | 093200 | 1509714500 | 24100 | 24100 | 24150 | 24100 | 1900 |
| 581 | 20240220 | 093100 | 1463860750 | 24150 | 24150 | 24150 | 24100 | 963 |
| 582 | 20240220 | 093000 | 1440635250 | 24150 | 24100 | 24150 | 24100 | 429 |
| 583 | 20240220 | 092900 | 1430282450 | 24100 | 24150 | 24150 | 24100 | 1105 |
| 584 | 20240220 | 092800 | 1403639600 | 24150 | 24150 | 24150 | 24100 | 1646 |
| 585 | 20240220 | 092700 | 1363908200 | 24150 | 24100 | 24150 | 24100 | 723 |
| 586 | 20240220 | 092600 | 1346452800 | 24150 | 24100 | 24150 | 24100 | 999 |
| 587 | 20240220 | 092500 | 1322359050 | 24150 | 24150 | 24150 | 24100 | 1707 |
| 588 | 20240220 | 092400 | 1281158350 | 24150 | 24150 | 24200 | 24100 | 8196 |
| 589 | 20240220 | 092300 | 1083211850 | 24150 | 24150 | 24200 | 24150 | 222 |
| 590 | 20240220 | 092200 | 1077848350 | 24200 | 24150 | 24200 | 24150 | 1437 |
| 591 | 20240220 | 092100 | 1043082300 | 24150 | 24150 | 24200 | 24150 | 1617 |
| 592 | 20240220 | 092000 | 1003978950 | 24150 | 24200 | 24200 | 24150 | 2834 |
| 593 | 20240220 | 091900 | 935397650 | 24200 | 24200 | 24250 | 24200 | 702 |
| 594 | 20240220 | 091800 | 918381550 | 24250 | 24250 | 24300 | 24200 | 5042 |
| 595 | 20240220 | 091700 | 796118000 | 24300 | 24250 | 24300 | 24250 | 766 |
| 596 | 20240220 | 091600 | 777530500 | 24250 | 24300 | 24300 | 24250 | 133 |
| 597 | 20240220 | 091500 | 774303650 | 24250 | 24250 | 24300 | 24250 | 1004 |
| 598 | 20240220 | 091400 | 749955450 | 24250 | 24250 | 24300 | 24250 | 504 |
| 599 | 20240220 | 091300 | 737732250 | 24250 | 24300 | 24300 | 24250 | 1129 |
| 600 | 20240220 | 091200 | 710353800 | 24300 | 24250 | 24300 | 24250 | 4367 |
| 601 | 20240220 | 091100 | 604422950 | 24250 | 24200 | 24250 | 24200 | 475 |
| 602 | 20240220 | 091000 | 592926700 | 24200 | 24250 | 24250 | 24200 | 1093 |
| 603 | 20240220 | 090900 | 566469500 | 24250 | 24250 | 24250 | 24200 | 279 |
| 604 | 20240220 | 090800 | 559703800 | 24200 | 24250 | 24250 | 24200 | 2868 |
| 605 | 20240220 | 090700 | 490179800 | 24300 | 24300 | 24300 | 24250 | 2785 |
| 606 | 20240220 | 090600 | 422548900 | 24300 | 24300 | 24300 | 24250 | 57 |
| 607 | 20240220 | 090500 | 421165000 | 24250 | 24250 | 24250 | 24200 | 903 |
| 608 | 20240220 | 090400 | 399288050 | 24250 | 24250 | 24250 | 24250 | 1179 |
| 609 | 20240220 | 090300 | 370697300 | 24250 | 24200 | 24300 | 24200 | 168 |
| 610 | 20240220 | 090200 | 366624450 | 24200 | 24200 | 24200 | 24200 | 1392 |
| 611 | 20240220 | 090100 | 332938050 | 24200 | 24150 | 24300 | 24150 | 1247 |
| 612 | 20240220 | 090000 | 302750950 | 24150 | 24250 | 24300 | 24150 | 12484 |