33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 191000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 43181 |
| 3 | 20240222 | 190900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 4 | 20240222 | 190800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 5 | 20240222 | 190700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 6 | 20240222 | 190600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 7 | 20240222 | 190500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 8 | 20240222 | 190400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 9 | 20240222 | 190300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 10 | 20240222 | 190200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 11 | 20240222 | 190100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 12 | 20240222 | 190000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 13 | 20240222 | 185900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 14 | 20240222 | 185800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 15 | 20240222 | 185700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 16 | 20240222 | 185600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 17 | 20240222 | 185500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 18 | 20240222 | 185400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 19 | 20240222 | 185300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 20 | 20240222 | 185200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 21 | 20240222 | 185100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 22 | 20240222 | 185000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 23 | 20240222 | 184900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 24 | 20240222 | 184800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 25 | 20240222 | 184700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 26 | 20240222 | 184600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 27 | 20240222 | 184500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 28 | 20240222 | 184400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 29 | 20240222 | 184300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 30 | 20240222 | 184200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 31 | 20240222 | 184100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 32 | 20240222 | 184000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 43181 |
| 33 | 20240222 | 183900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 34 | 20240222 | 183800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 35 | 20240222 | 183700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 36 | 20240222 | 183600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 37 | 20240222 | 183500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 38 | 20240222 | 183400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 39 | 20240222 | 183300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 40 | 20240222 | 183200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 41 | 20240222 | 183100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 42 | 20240222 | 183000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 43 | 20240222 | 182900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 44 | 20240222 | 182800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 45 | 20240222 | 182700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 46 | 20240222 | 182600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 47 | 20240222 | 182500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 48 | 20240222 | 182400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 49 | 20240222 | 182300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 50 | 20240222 | 182200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 51 | 20240222 | 182100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 52 | 20240222 | 182000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 53 | 20240222 | 181900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 54 | 20240222 | 181800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 55 | 20240222 | 181700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 56 | 20240222 | 181600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 57 | 20240222 | 181500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 58 | 20240222 | 181400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 59 | 20240222 | 181300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 60 | 20240222 | 181200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 61 | 20240222 | 181100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 62 | 20240222 | 181000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 43181 |
| 63 | 20240222 | 180900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 64 | 20240222 | 180800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 65 | 20240222 | 180700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 66 | 20240222 | 180600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 67 | 20240222 | 180500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 68 | 20240222 | 180400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 69 | 20240222 | 180300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 70 | 20240222 | 180200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 71 | 20240222 | 180100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 72 | 20240222 | 180000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 73 | 20240222 | 175900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 74 | 20240222 | 175800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 75 | 20240222 | 175700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 76 | 20240222 | 175600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 77 | 20240222 | 175500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 78 | 20240222 | 175400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 79 | 20240222 | 175300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 80 | 20240222 | 175200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 81 | 20240222 | 175100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 82 | 20240222 | 175000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 83 | 20240222 | 174900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 84 | 20240222 | 174800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 85 | 20240222 | 174700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 86 | 20240222 | 174600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 87 | 20240222 | 174500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 88 | 20240222 | 174400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 89 | 20240222 | 174300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 90 | 20240222 | 174200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 91 | 20240222 | 174100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 92 | 20240222 | 174000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 43181 |
| 93 | 20240222 | 173900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 94 | 20240222 | 173800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 95 | 20240222 | 173700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 96 | 20240222 | 173600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 97 | 20240222 | 173500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 98 | 20240222 | 173400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 99 | 20240222 | 173300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 100 | 20240222 | 173200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 101 | 20240222 | 173100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 102 | 20240222 | 173000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 103 | 20240222 | 172900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 104 | 20240222 | 172800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 105 | 20240222 | 172700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 106 | 20240222 | 172600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 107 | 20240222 | 172500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 108 | 20240222 | 172400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 109 | 20240222 | 172300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 110 | 20240222 | 172200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 111 | 20240222 | 172100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 112 | 20240222 | 172000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 113 | 20240222 | 171900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 114 | 20240222 | 171800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 115 | 20240222 | 171700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 116 | 20240222 | 171600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 117 | 20240222 | 171500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 118 | 20240222 | 171400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 119 | 20240222 | 171300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 120 | 20240222 | 171200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 121 | 20240222 | 171100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 122 | 20240222 | 171000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 43181 |
| 123 | 20240222 | 170900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 124 | 20240222 | 170800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 125 | 20240222 | 170700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 126 | 20240222 | 170600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 127 | 20240222 | 170500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 128 | 20240222 | 170400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 129 | 20240222 | 170300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 130 | 20240222 | 170200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 131 | 20240222 | 170100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 132 | 20240222 | 170000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 133 | 20240222 | 165900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 134 | 20240222 | 165800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 135 | 20240222 | 165700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 136 | 20240222 | 165600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 137 | 20240222 | 165500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 138 | 20240222 | 165400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 139 | 20240222 | 165300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 140 | 20240222 | 165200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 141 | 20240222 | 165100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 142 | 20240222 | 165000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 143 | 20240222 | 164900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 144 | 20240222 | 164800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 145 | 20240222 | 164700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 146 | 20240222 | 164600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 147 | 20240222 | 164500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 148 | 20240222 | 164400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 149 | 20240222 | 164300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 150 | 20240222 | 164200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 151 | 20240222 | 164100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 152 | 20240222 | 164000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 43181 |
| 153 | 20240222 | 163900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 154 | 20240222 | 163800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 155 | 20240222 | 163700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 156 | 20240222 | 163600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 157 | 20240222 | 163500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 158 | 20240222 | 163400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 159 | 20240222 | 163300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 160 | 20240222 | 163200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 161 | 20240222 | 163100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 162 | 20240222 | 163000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 163 | 20240222 | 162900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 164 | 20240222 | 162800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 165 | 20240222 | 162700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 166 | 20240222 | 162600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 167 | 20240222 | 162500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 168 | 20240222 | 162400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 169 | 20240222 | 162300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 170 | 20240222 | 162200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 171 | 20240222 | 162100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 172 | 20240222 | 162000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 173 | 20240222 | 161900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 174 | 20240222 | 161800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 175 | 20240222 | 161700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 176 | 20240222 | 161600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 177 | 20240222 | 161500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 178 | 20240222 | 161400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 179 | 20240222 | 161300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 180 | 20240222 | 161200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 181 | 20240222 | 161100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 182 | 20240222 | 161000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 43181 |
| 183 | 20240222 | 160900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 184 | 20240222 | 160800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 185 | 20240222 | 160700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 186 | 20240222 | 160600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 187 | 20240222 | 160500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 188 | 20240222 | 160400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 189 | 20240222 | 160300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 190 | 20240222 | 160200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 191 | 20240222 | 160100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 192 | 20240222 | 160000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 193 | 20240222 | 155900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 194 | 20240222 | 155800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 195 | 20240222 | 155700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 196 | 20240222 | 155600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 197 | 20240222 | 155500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 198 | 20240222 | 155400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 199 | 20240222 | 155300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 200 | 20240222 | 155200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 201 | 20240222 | 155100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 202 | 20240222 | 155000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 203 | 20240222 | 154900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 204 | 20240222 | 154800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 205 | 20240222 | 154700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 206 | 20240222 | 154600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 207 | 20240222 | 154500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 208 | 20240222 | 154400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 209 | 20240222 | 154300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 210 | 20240222 | 154200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 211 | 20240222 | 154100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 212 | 20240222 | 154000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 43181 |
| 213 | 20240222 | 153900 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 214 | 20240222 | 153800 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 215 | 20240222 | 153700 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 216 | 20240222 | 153600 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 217 | 20240222 | 153500 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 218 | 20240222 | 153400 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 219 | 20240222 | 153300 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 220 | 20240222 | 153200 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 221 | 20240222 | 153100 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 222 | 20240222 | 153000 | 19313850350 | 24050 | 24050 | 24050 | 24050 | 43181 |
| 223 | 20240222 | 152900 | 18275347300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 224 | 20240222 | 152800 | 18275347300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 225 | 20240222 | 152700 | 18275347300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 226 | 20240222 | 152600 | 18275347300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 227 | 20240222 | 152500 | 18275347300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 228 | 20240222 | 152400 | 18275347300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 229 | 20240222 | 152300 | 18275347300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 230 | 20240222 | 152200 | 18275347300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 231 | 20240222 | 152100 | 18275347300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 232 | 20240222 | 152000 | 18275347300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 233 | 20240222 | 151900 | 18275347300 | 24050 | 24000 | 24050 | 24000 | 1945 |
| 234 | 20240222 | 151800 | 18228578700 | 24000 | 24000 | 24050 | 23950 | 7515 |
| 235 | 20240222 | 151700 | 18048224950 | 24000 | 24000 | 24000 | 23950 | 306 |
| 236 | 20240222 | 151600 | 18040891500 | 24000 | 24000 | 24000 | 23950 | 524 |
| 237 | 20240222 | 151500 | 18028317050 | 24000 | 24000 | 24000 | 23950 | 1044 |
| 238 | 20240222 | 151400 | 18003275950 | 24000 | 24000 | 24000 | 23950 | 386 |
| 239 | 20240222 | 151300 | 17994015550 | 24000 | 23950 | 24000 | 23950 | 315 |
| 240 | 20240222 | 151200 | 17986463450 | 24000 | 23950 | 24000 | 23950 | 246 |
| 241 | 20240222 | 151100 | 17980568500 | 23950 | 23900 | 24000 | 23900 | 2202 |
| 242 | 20240222 | 151000 | 17927816400 | 24000 | 23900 | 24000 | 23900 | 260 |
| 243 | 20240222 | 150900 | 17921590600 | 23950 | 23950 | 24000 | 23900 | 1013 |
| 244 | 20240222 | 150800 | 17897328700 | 24000 | 23900 | 24050 | 23850 | 8751 |
| 245 | 20240222 | 150700 | 17687785950 | 23900 | 23900 | 23900 | 23850 | 579 |
| 246 | 20240222 | 150600 | 17673948800 | 23900 | 23850 | 23900 | 23850 | 1685 |
| 247 | 20240222 | 150500 | 17633697700 | 23900 | 23900 | 23950 | 23850 | 24448 |
| 248 | 20240222 | 150400 | 17050467350 | 23850 | 23900 | 23900 | 23850 | 1824 |
| 249 | 20240222 | 150300 | 17006881400 | 23900 | 23900 | 23950 | 23850 | 3814 |
| 250 | 20240222 | 150200 | 16915723950 | 23900 | 23950 | 23950 | 23850 | 9034 |
| 251 | 20240222 | 150100 | 16699718500 | 23950 | 24000 | 24000 | 23900 | 1612 |
| 252 | 20240222 | 150000 | 16661108300 | 23950 | 23950 | 24000 | 23950 | 580 |
| 253 | 20240222 | 145900 | 16647196000 | 24000 | 23950 | 24000 | 23900 | 5452 |
| 254 | 20240222 | 145800 | 16516451800 | 23950 | 23950 | 24000 | 23950 | 261 |
| 255 | 20240222 | 145700 | 16510193950 | 23950 | 23950 | 24000 | 23950 | 455 |
| 256 | 20240222 | 145600 | 16499292150 | 23950 | 23850 | 24000 | 23850 | 2587 |
| 257 | 20240222 | 145500 | 16437351100 | 23900 | 23950 | 23950 | 23850 | 8542 |
| 258 | 20240222 | 145400 | 16233169450 | 23900 | 23900 | 24000 | 23900 | 14363 |
| 259 | 20240222 | 145300 | 15889328350 | 23950 | 23900 | 23950 | 23900 | 1854 |
| 260 | 20240222 | 145200 | 15844954300 | 23900 | 23900 | 23950 | 23900 | 10248 |
| 261 | 20240222 | 145100 | 15599997750 | 23900 | 23950 | 23950 | 23900 | 356 |
| 262 | 20240222 | 145000 | 15591474250 | 23900 | 23900 | 23950 | 23900 | 396 |
| 263 | 20240222 | 144900 | 15582005750 | 23900 | 23900 | 23950 | 23900 | 860 |
| 264 | 20240222 | 144800 | 15561445700 | 23950 | 23950 | 23950 | 23900 | 1246 |
| 265 | 20240222 | 144700 | 15531607450 | 23900 | 23850 | 23950 | 23850 | 2961 |
| 266 | 20240222 | 144600 | 15460832850 | 23850 | 23950 | 23950 | 23850 | 5598 |
| 267 | 20240222 | 144500 | 15327027350 | 23900 | 23900 | 23950 | 23900 | 1303 |
| 268 | 20240222 | 144400 | 15295846050 | 23900 | 23900 | 23950 | 23900 | 2774 |
| 269 | 20240222 | 144300 | 15229531450 | 23900 | 23950 | 23950 | 23900 | 261 |
| 270 | 20240222 | 144200 | 15223289150 | 23900 | 23900 | 23950 | 23900 | 1792 |
| 271 | 20240222 | 144100 | 15180453750 | 23900 | 23900 | 23950 | 23850 | 7075 |
| 272 | 20240222 | 144000 | 15011345600 | 23900 | 23950 | 23950 | 23900 | 4447 |
| 273 | 20240222 | 143900 | 14905035950 | 23900 | 23900 | 23950 | 23900 | 229 |
| 274 | 20240222 | 143800 | 14899559100 | 23900 | 23900 | 23950 | 23900 | 434 |
| 275 | 20240222 | 143700 | 14889183050 | 23950 | 23900 | 23950 | 23900 | 1060 |
| 276 | 20240222 | 143600 | 14863811550 | 23900 | 23900 | 23950 | 23900 | 376 |
| 277 | 20240222 | 143500 | 14854822350 | 23900 | 23950 | 23950 | 23900 | 240 |
| 278 | 20240222 | 143400 | 14849081700 | 23900 | 23900 | 23950 | 23900 | 523 |
| 279 | 20240222 | 143300 | 14836559450 | 23950 | 23950 | 23950 | 23900 | 251 |
| 280 | 20240222 | 143200 | 14830558300 | 23900 | 23900 | 23950 | 23900 | 207 |
| 281 | 20240222 | 143100 | 14825607900 | 23950 | 23950 | 23950 | 23900 | 100 |
| 282 | 20240222 | 143000 | 14823215300 | 23950 | 23950 | 23950 | 23900 | 1017 |
| 283 | 20240222 | 142900 | 14798873250 | 23950 | 23900 | 23950 | 23900 | 922 |
| 284 | 20240222 | 142800 | 14776793700 | 23900 | 23950 | 23950 | 23900 | 325 |
| 285 | 20240222 | 142700 | 14769022550 | 23950 | 23900 | 23950 | 23900 | 1624 |
| 286 | 20240222 | 142600 | 14730144000 | 23900 | 23950 | 23950 | 23900 | 1253 |
| 287 | 20240222 | 142500 | 14700190450 | 23950 | 23950 | 23950 | 23900 | 1997 |
| 288 | 20240222 | 142400 | 14652425400 | 23950 | 23900 | 23950 | 23900 | 1029 |
| 289 | 20240222 | 142300 | 14627790450 | 23900 | 23900 | 23950 | 23900 | 697 |
| 290 | 20240222 | 142200 | 14611099400 | 23950 | 24000 | 24000 | 23900 | 4134 |
| 291 | 20240222 | 142100 | 14512120600 | 23950 | 24000 | 24000 | 23950 | 705 |
| 292 | 20240222 | 142000 | 14495206800 | 24000 | 23950 | 24050 | 23900 | 15585 |
| 293 | 20240222 | 141900 | 14121152100 | 23950 | 23950 | 23950 | 23900 | 865 |
| 294 | 20240222 | 141800 | 14100439600 | 23900 | 23950 | 23950 | 23900 | 445 |
| 295 | 20240222 | 141700 | 14089789900 | 23950 | 23950 | 23950 | 23900 | 232 |
| 296 | 20240222 | 141600 | 14084240050 | 23900 | 23950 | 23950 | 23900 | 1618 |
| 297 | 20240222 | 141500 | 14045503650 | 23950 | 23900 | 23950 | 23900 | 199 |
| 298 | 20240222 | 141400 | 14040738700 | 23900 | 23950 | 23950 | 23900 | 219 |
| 299 | 20240222 | 141300 | 14035500750 | 23950 | 23900 | 23950 | 23900 | 1011 |
| 300 | 20240222 | 141200 | 14011320250 | 23900 | 23950 | 23950 | 23900 | 744 |
| 301 | 20240222 | 141100 | 13993502350 | 23950 | 23950 | 23950 | 23900 | 2264 |
| 302 | 20240222 | 141000 | 13939293100 | 23900 | 23950 | 23950 | 23900 | 34 |
| 303 | 20240222 | 140900 | 13938479850 | 23900 | 23900 | 23950 | 23900 | 1053 |
| 304 | 20240222 | 140800 | 13913286650 | 23950 | 23900 | 23950 | 23900 | 637 |
| 305 | 20240222 | 140700 | 13898036700 | 23950 | 23950 | 23950 | 23900 | 13915 |
| 306 | 20240222 | 140600 | 13565104200 | 24000 | 23950 | 24000 | 23950 | 333 |
| 307 | 20240222 | 140500 | 13557123950 | 23950 | 24000 | 24000 | 23950 | 382 |
| 308 | 20240222 | 140400 | 13547974800 | 23950 | 24000 | 24000 | 23950 | 366 |
| 309 | 20240222 | 140300 | 13539197000 | 24000 | 23950 | 24000 | 23950 | 346 |
| 310 | 20240222 | 140200 | 13530909850 | 23950 | 23950 | 24000 | 23950 | 238 |
| 311 | 20240222 | 140100 | 13525208200 | 24000 | 23950 | 24000 | 23950 | 1169 |
| 312 | 20240222 | 140000 | 13497159450 | 23950 | 24000 | 24000 | 23950 | 207 |
| 313 | 20240222 | 135900 | 13492200250 | 23950 | 23950 | 24000 | 23950 | 220 |
| 314 | 20240222 | 135800 | 13486927000 | 23950 | 23950 | 24000 | 23950 | 1533 |
| 315 | 20240222 | 135700 | 13450194100 | 23950 | 23950 | 24000 | 23950 | 1252 |
| 316 | 20240222 | 135600 | 13420160650 | 23950 | 23950 | 24000 | 23950 | 171 |
| 317 | 20240222 | 135500 | 13416061750 | 23950 | 24000 | 24000 | 23950 | 461 |
| 318 | 20240222 | 135400 | 13405006650 | 24000 | 23950 | 24000 | 23950 | 943 |
| 319 | 20240222 | 135300 | 13382393650 | 23950 | 24000 | 24000 | 23950 | 79 |
| 320 | 20240222 | 135200 | 13380499400 | 24000 | 23950 | 24000 | 23950 | 488 |
| 321 | 20240222 | 135100 | 13368794300 | 23950 | 24000 | 24000 | 23950 | 47 |
| 322 | 20240222 | 135000 | 13367667250 | 24000 | 24000 | 24000 | 23950 | 401 |
| 323 | 20240222 | 134900 | 13358057300 | 23950 | 24000 | 24000 | 23950 | 274 |
| 324 | 20240222 | 134800 | 13351482800 | 23950 | 24000 | 24000 | 23950 | 289 |
| 325 | 20240222 | 134700 | 13344552500 | 24000 | 24000 | 24000 | 23950 | 83 |
| 326 | 20240222 | 134600 | 13342561650 | 23950 | 24000 | 24000 | 23950 | 564 |
| 327 | 20240222 | 134500 | 13329049400 | 24000 | 23950 | 24000 | 23950 | 573 |
| 328 | 20240222 | 134400 | 13315305850 | 24000 | 23950 | 24000 | 23950 | 176 |
| 329 | 20240222 | 134300 | 13311088450 | 23950 | 23950 | 24000 | 23950 | 791 |
| 330 | 20240222 | 134200 | 13292143700 | 23900 | 23900 | 23950 | 23900 | 388 |
| 331 | 20240222 | 134100 | 13282858750 | 23950 | 23950 | 23950 | 23900 | 245 |
| 332 | 20240222 | 134000 | 13276992600 | 23950 | 23950 | 24000 | 23900 | 1469 |
| 333 | 20240222 | 133900 | 13241800900 | 23950 | 23950 | 23950 | 23900 | 912 |
| 334 | 20240222 | 133800 | 13219959950 | 23900 | 23950 | 24000 | 23900 | 1531 |
| 335 | 20240222 | 133700 | 13183295600 | 23950 | 23950 | 24000 | 23900 | 1371 |
| 336 | 20240222 | 133600 | 13150444850 | 23950 | 24000 | 24000 | 23950 | 1749 |
| 337 | 20240222 | 133500 | 13108539250 | 24000 | 23950 | 24000 | 23950 | 1402 |
| 338 | 20240222 | 133400 | 13074912700 | 23950 | 24000 | 24000 | 23950 | 7944 |
| 339 | 20240222 | 133300 | 12884471450 | 24050 | 24050 | 24050 | 24000 | 1497 |
| 340 | 20240222 | 133200 | 12848532800 | 24050 | 24000 | 24050 | 24000 | 46 |
| 341 | 20240222 | 133100 | 12847427350 | 24050 | 24000 | 24050 | 24000 | 1981 |
| 342 | 20240222 | 133000 | 12799869450 | 24000 | 24050 | 24050 | 24000 | 61 |
| 343 | 20240222 | 132900 | 12798403750 | 24000 | 24000 | 24000 | 23950 | 533 |
| 344 | 20240222 | 132800 | 12785618300 | 24000 | 23950 | 24000 | 23950 | 784 |
| 345 | 20240222 | 132700 | 12766807700 | 24000 | 24000 | 24050 | 23950 | 940 |
| 346 | 20240222 | 132600 | 12744245000 | 24050 | 24050 | 24050 | 24000 | 115 |
| 347 | 20240222 | 132500 | 12741480700 | 24000 | 24050 | 24050 | 24000 | 1031 |
| 348 | 20240222 | 132400 | 12716690850 | 24000 | 24000 | 24050 | 24000 | 170 |
| 349 | 20240222 | 132300 | 12712603800 | 24050 | 24050 | 24100 | 24000 | 2040 |
| 350 | 20240222 | 132200 | 12663583400 | 24050 | 24050 | 24050 | 24000 | 228 |
| 351 | 20240222 | 132100 | 12658103300 | 24000 | 24000 | 24050 | 23950 | 806 |
| 352 | 20240222 | 132000 | 12638756300 | 24000 | 24000 | 24000 | 23950 | 219 |
| 353 | 20240222 | 131900 | 12633501600 | 24000 | 23950 | 24000 | 23950 | 954 |
| 354 | 20240222 | 131800 | 12610605800 | 23950 | 24000 | 24000 | 23950 | 435 |
| 355 | 20240222 | 131700 | 12600172750 | 24000 | 24000 | 24000 | 23900 | 1007 |
| 356 | 20240222 | 131600 | 12576026500 | 24000 | 23900 | 24000 | 23900 | 513 |
| 357 | 20240222 | 131500 | 12563743800 | 23950 | 23950 | 24000 | 23950 | 1883 |
| 358 | 20240222 | 131400 | 12518623700 | 23950 | 23900 | 23950 | 23900 | 1005 |
| 359 | 20240222 | 131300 | 12494566100 | 23900 | 23950 | 24000 | 23900 | 5808 |
| 360 | 20240222 | 131200 | 12355566450 | 23950 | 24050 | 24050 | 23950 | 4004 |
| 361 | 20240222 | 131100 | 12259563050 | 24000 | 24000 | 24100 | 24000 | 7464 |
| 362 | 20240222 | 131000 | 12080295650 | 24050 | 24050 | 24050 | 24000 | 2535 |
| 363 | 20240222 | 130900 | 12019366700 | 24050 | 24000 | 24050 | 24000 | 528 |
| 364 | 20240222 | 130800 | 12006677750 | 24050 | 24050 | 24050 | 24000 | 443 |
| 365 | 20240222 | 130700 | 11996034050 | 24050 | 24000 | 24050 | 24000 | 110 |
| 366 | 20240222 | 130600 | 11993392550 | 24000 | 24050 | 24050 | 24000 | 622 |
| 367 | 20240222 | 130500 | 11978438750 | 24000 | 24050 | 24050 | 24000 | 157 |
| 368 | 20240222 | 130400 | 11974664050 | 24000 | 24050 | 24050 | 24000 | 1414 |
| 369 | 20240222 | 130300 | 11940684500 | 24000 | 24050 | 24050 | 24000 | 869 |
| 370 | 20240222 | 130200 | 11919802600 | 24000 | 24050 | 24050 | 24000 | 527 |
| 371 | 20240222 | 130100 | 11907146550 | 24050 | 24100 | 24100 | 24000 | 1298 |
| 372 | 20240222 | 130000 | 11875920050 | 24050 | 24000 | 24100 | 24000 | 1006 |
| 373 | 20240222 | 125900 | 11851721000 | 24050 | 24050 | 24100 | 24000 | 10994 |
| 374 | 20240222 | 125800 | 11587273450 | 24000 | 24050 | 24050 | 24000 | 309 |
| 375 | 20240222 | 125700 | 11579845300 | 24000 | 24100 | 24100 | 24000 | 2125 |
| 376 | 20240222 | 125600 | 11528752000 | 24050 | 24050 | 24050 | 24000 | 2120 |
| 377 | 20240222 | 125500 | 11477772150 | 24000 | 24050 | 24050 | 24000 | 427 |
| 378 | 20240222 | 125400 | 11467512200 | 24050 | 24050 | 24050 | 24000 | 817 |
| 379 | 20240222 | 125300 | 11447864150 | 24050 | 24050 | 24050 | 24000 | 5096 |
| 380 | 20240222 | 125200 | 11325310950 | 24050 | 24100 | 24100 | 24050 | 1907 |
| 381 | 20240222 | 125100 | 11279402950 | 24100 | 24100 | 24100 | 24050 | 259 |
| 382 | 20240222 | 125000 | 11273168100 | 24050 | 24050 | 24100 | 24050 | 277 |
| 383 | 20240222 | 124900 | 11266494700 | 24050 | 24100 | 24100 | 24050 | 352 |
| 384 | 20240222 | 124800 | 11258023250 | 24100 | 24050 | 24100 | 24050 | 2170 |
| 385 | 20240222 | 124700 | 11205753050 | 24050 | 24050 | 24100 | 24050 | 1655 |
| 386 | 20240222 | 124600 | 11165944800 | 24050 | 24050 | 24050 | 24000 | 309 |
| 387 | 20240222 | 124500 | 11158513800 | 24050 | 24000 | 24050 | 24000 | 496 |
| 388 | 20240222 | 124400 | 11146591400 | 24000 | 24000 | 24050 | 24000 | 775 |
| 389 | 20240222 | 124300 | 11127959400 | 24050 | 24050 | 24050 | 24000 | 138 |
| 390 | 20240222 | 124200 | 11124640800 | 24050 | 24000 | 24050 | 24000 | 484 |
| 391 | 20240222 | 124100 | 11113006200 | 24000 | 24050 | 24100 | 24000 | 702 |
| 392 | 20240222 | 124000 | 11096122850 | 24050 | 24000 | 24050 | 24000 | 180 |
| 393 | 20240222 | 123900 | 11091800450 | 24050 | 24050 | 24050 | 24050 | 176 |
| 394 | 20240222 | 123800 | 11087567650 | 24050 | 24100 | 24100 | 24000 | 1067 |
| 395 | 20240222 | 123700 | 11061910700 | 24100 | 24050 | 24100 | 24050 | 613 |
| 396 | 20240222 | 123600 | 11047142800 | 24050 | 24050 | 24050 | 24000 | 563 |
| 397 | 20240222 | 123500 | 11033609250 | 24100 | 24000 | 24100 | 24000 | 203 |
| 398 | 20240222 | 123400 | 11028722450 | 24100 | 24000 | 24100 | 24000 | 153 |
| 399 | 20240222 | 123300 | 11025041900 | 24050 | 24050 | 24100 | 24000 | 1220 |
| 400 | 20240222 | 123200 | 10995697850 | 24050 | 24000 | 24050 | 24000 | 2698 |
| 401 | 20240222 | 123100 | 10930928450 | 24000 | 24050 | 24050 | 24000 | 6 |
| 402 | 20240222 | 123000 | 10930784300 | 24050 | 24050 | 24050 | 24000 | 695 |
| 403 | 20240222 | 122900 | 10914075400 | 24000 | 24050 | 24100 | 24000 | 6674 |
| 404 | 20240222 | 122800 | 10753617300 | 24000 | 24000 | 24100 | 24000 | 1333 |
| 405 | 20240222 | 122700 | 10721548600 | 24050 | 24050 | 24050 | 24000 | 210 |
| 406 | 20240222 | 122600 | 10716498400 | 24050 | 24050 | 24100 | 24000 | 3264 |
| 407 | 20240222 | 122500 | 10637997650 | 24050 | 24050 | 24050 | 24000 | 926 |
| 408 | 20240222 | 122400 | 10615733950 | 24050 | 24000 | 24050 | 24000 | 57 |
| 409 | 20240222 | 122300 | 10614363500 | 24050 | 24050 | 24050 | 24000 | 1157 |
| 410 | 20240222 | 122200 | 10586543650 | 24050 | 24050 | 24050 | 24000 | 533 |
| 411 | 20240222 | 122100 | 10573728700 | 24050 | 24050 | 24050 | 24000 | 737 |
| 412 | 20240222 | 122000 | 10556030200 | 24000 | 24050 | 24050 | 24000 | 229 |
| 413 | 20240222 | 121900 | 10550523250 | 24050 | 24000 | 24050 | 24000 | 771 |
| 414 | 20240222 | 121800 | 10531987050 | 24050 | 24000 | 24050 | 24000 | 124 |
| 415 | 20240222 | 121700 | 10529004900 | 24000 | 24050 | 24050 | 24000 | 161 |
| 416 | 20240222 | 121600 | 10525139250 | 24050 | 23950 | 24050 | 23950 | 2089 |
| 417 | 20240222 | 121500 | 10474977000 | 24000 | 23950 | 24000 | 23950 | 1567 |
| 418 | 20240222 | 121400 | 10437377750 | 24000 | 24000 | 24000 | 23950 | 1462 |
| 419 | 20240222 | 121300 | 10402300850 | 24000 | 23950 | 24000 | 23950 | 250 |
| 420 | 20240222 | 121200 | 10396311800 | 23950 | 23950 | 24000 | 23950 | 210 |
| 421 | 20240222 | 121100 | 10391273250 | 24000 | 24000 | 24000 | 23950 | 758 |
| 422 | 20240222 | 121000 | 10373112400 | 24000 | 23950 | 24000 | 23950 | 306 |
| 423 | 20240222 | 120900 | 10365771650 | 23950 | 23950 | 24000 | 23950 | 330 |
| 424 | 20240222 | 120800 | 10357858800 | 23950 | 24000 | 24000 | 23950 | 3732 |
| 425 | 20240222 | 120700 | 10268292100 | 24000 | 24050 | 24050 | 24000 | 1390 |
| 426 | 20240222 | 120600 | 10234922650 | 24050 | 24000 | 24050 | 24000 | 1060 |
| 427 | 20240222 | 120500 | 10209473500 | 24000 | 24050 | 24050 | 24000 | 56 |
| 428 | 20240222 | 120400 | 10208129350 | 24000 | 24050 | 24050 | 24000 | 197 |
| 429 | 20240222 | 120300 | 10203396950 | 24050 | 24000 | 24050 | 24000 | 706 |
| 430 | 20240222 | 120200 | 10186448050 | 24000 | 24000 | 24050 | 24000 | 467 |
| 431 | 20240222 | 120100 | 10175232050 | 24050 | 24050 | 24050 | 24000 | 654 |
| 432 | 20240222 | 120000 | 10159508800 | 24050 | 24050 | 24050 | 24000 | 319 |
| 433 | 20240222 | 115900 | 10151841650 | 24000 | 24000 | 24050 | 24000 | 839 |
| 434 | 20240222 | 115800 | 10131705450 | 24000 | 23950 | 24000 | 23950 | 323 |
| 435 | 20240222 | 115700 | 10123958500 | 23950 | 23950 | 24000 | 23950 | 2560 |
| 436 | 20240222 | 115600 | 10062519400 | 23950 | 23950 | 24000 | 23950 | 331 |
| 437 | 20240222 | 115500 | 10054590200 | 24000 | 24000 | 24000 | 23950 | 224 |
| 438 | 20240222 | 115400 | 10049215100 | 23950 | 23950 | 23950 | 23950 | 218 |
| 439 | 20240222 | 115300 | 10043994000 | 24000 | 24000 | 24000 | 23950 | 956 |
| 440 | 20240222 | 115200 | 10021051150 | 24000 | 23950 | 24000 | 23950 | 344 |
| 441 | 20240222 | 115100 | 10012804900 | 23950 | 24000 | 24000 | 23950 | 144 |
| 442 | 20240222 | 115000 | 10009354200 | 24000 | 24000 | 24000 | 23950 | 266 |
| 443 | 20240222 | 114900 | 10002977350 | 24000 | 23950 | 24000 | 23950 | 194 |
| 444 | 20240222 | 114800 | 9998329750 | 23950 | 24000 | 24000 | 23950 | 116 |
| 445 | 20240222 | 114700 | 9995546200 | 23950 | 23950 | 24000 | 23950 | 744 |
| 446 | 20240222 | 114600 | 9977723550 | 24000 | 24000 | 24000 | 23950 | 72 |
| 447 | 20240222 | 114500 | 9975996100 | 24000 | 23950 | 24000 | 23950 | 401 |
| 448 | 20240222 | 114400 | 9966386850 | 24000 | 24000 | 24000 | 23950 | 649 |
| 449 | 20240222 | 114300 | 9950836250 | 23950 | 23950 | 24000 | 23950 | 660 |
| 450 | 20240222 | 114200 | 9935022550 | 24000 | 23950 | 24000 | 23950 | 538 |
| 451 | 20240222 | 114100 | 9922114450 | 23950 | 24000 | 24000 | 23950 | 289 |
| 452 | 20240222 | 114000 | 9915188950 | 24000 | 24000 | 24000 | 23950 | 71 |
| 453 | 20240222 | 113900 | 9913485600 | 23950 | 23950 | 24000 | 23950 | 2586 |
| 454 | 20240222 | 113800 | 9851493300 | 23950 | 24000 | 24000 | 23950 | 74 |
| 455 | 20240222 | 113700 | 9849718300 | 23950 | 24000 | 24000 | 23950 | 195 |
| 456 | 20240222 | 113600 | 9845046850 | 24000 | 23950 | 24000 | 23950 | 254 |
| 457 | 20240222 | 113500 | 9838959600 | 24000 | 23950 | 24000 | 23950 | 817 |
| 458 | 20240222 | 113400 | 9819361750 | 23950 | 23950 | 24000 | 23950 | 242 |
| 459 | 20240222 | 113300 | 9813556000 | 24000 | 24000 | 24000 | 23950 | 875 |
| 460 | 20240222 | 113200 | 9792560950 | 24000 | 23950 | 24000 | 23950 | 193 |
| 461 | 20240222 | 113100 | 9787932650 | 23950 | 23950 | 23950 | 23950 | 114 |
| 462 | 20240222 | 113000 | 9785202350 | 23950 | 24000 | 24000 | 23950 | 215 |
| 463 | 20240222 | 112900 | 9780047900 | 24000 | 24000 | 24050 | 24000 | 19350 |
| 464 | 20240222 | 112800 | 9315580900 | 24050 | 24050 | 24050 | 24000 | 537 |
| 465 | 20240222 | 112700 | 9302670800 | 24050 | 24050 | 24050 | 24000 | 429 |
| 466 | 20240222 | 112600 | 9292354150 | 24050 | 24000 | 24050 | 24000 | 259 |
| 467 | 20240222 | 112500 | 9286131450 | 24000 | 24050 | 24050 | 24000 | 94 |
| 468 | 20240222 | 112400 | 9283871000 | 24050 | 24050 | 24050 | 24000 | 212 |
| 469 | 20240222 | 112300 | 9278778700 | 24000 | 24050 | 24050 | 24000 | 434 |
| 470 | 20240222 | 112200 | 9268341150 | 24000 | 24050 | 24050 | 24000 | 580 |
| 471 | 20240222 | 112100 | 9254398600 | 24050 | 24000 | 24050 | 24000 | 1329 |
| 472 | 20240222 | 112000 | 9222492550 | 24000 | 24000 | 24000 | 23950 | 289 |
| 473 | 20240222 | 111900 | 9215561800 | 24000 | 23950 | 24000 | 23950 | 42 |
| 474 | 20240222 | 111800 | 9214554200 | 24000 | 23950 | 24000 | 23950 | 757 |
| 475 | 20240222 | 111700 | 9196403450 | 24000 | 24000 | 24000 | 23950 | 1660 |
| 476 | 20240222 | 111600 | 9156568550 | 23950 | 24000 | 24000 | 23950 | 289 |
| 477 | 20240222 | 111500 | 9149641550 | 24000 | 23950 | 24000 | 23950 | 290 |
| 478 | 20240222 | 111400 | 9142681750 | 23950 | 24000 | 24000 | 23950 | 968 |
| 479 | 20240222 | 111300 | 9119468100 | 24000 | 24000 | 24050 | 24000 | 5779 |
| 480 | 20240222 | 111200 | 8980736900 | 24050 | 24100 | 24100 | 24050 | 2684 |
| 481 | 20240222 | 111100 | 8916171700 | 24100 | 24100 | 24100 | 24050 | 292 |
| 482 | 20240222 | 111000 | 8909140200 | 24100 | 24100 | 24100 | 24100 | 654 |
| 483 | 20240222 | 110900 | 8893378800 | 24100 | 24100 | 24100 | 24050 | 702 |
| 484 | 20240222 | 110800 | 8876471600 | 24100 | 24100 | 24100 | 24050 | 342 |
| 485 | 20240222 | 110700 | 8868230600 | 24050 | 24050 | 24100 | 24050 | 721 |
| 486 | 20240222 | 110600 | 8850882600 | 24050 | 24050 | 24100 | 24050 | 6748 |
| 487 | 20240222 | 110500 | 8688576750 | 24100 | 24100 | 24100 | 24050 | 459 |
| 488 | 20240222 | 110400 | 8677524750 | 24100 | 24050 | 24100 | 24050 | 1239 |
| 489 | 20240222 | 110300 | 8647708300 | 24100 | 24050 | 24100 | 24050 | 698 |
| 490 | 20240222 | 110200 | 8630891750 | 24100 | 24100 | 24100 | 24050 | 1005 |
| 491 | 20240222 | 110100 | 8606701600 | 24100 | 24100 | 24100 | 24050 | 448 |
| 492 | 20240222 | 110000 | 8595911050 | 24100 | 24050 | 24100 | 24050 | 384 |
| 493 | 20240222 | 105900 | 8586661450 | 24100 | 24100 | 24100 | 24050 | 939 |
| 494 | 20240222 | 105800 | 8564043550 | 24100 | 24100 | 24100 | 24050 | 653 |
| 495 | 20240222 | 105700 | 8548307600 | 24100 | 24100 | 24100 | 24050 | 413 |
| 496 | 20240222 | 105600 | 8538363150 | 24100 | 24050 | 24100 | 24050 | 342 |
| 497 | 20240222 | 105500 | 8530122600 | 24100 | 24100 | 24100 | 24050 | 1582 |
| 498 | 20240222 | 105400 | 8492040400 | 24050 | 24050 | 24100 | 24050 | 612 |
| 499 | 20240222 | 105300 | 8477308500 | 24050 | 24100 | 24100 | 24050 | 490 |
| 500 | 20240222 | 105200 | 8465511550 | 24100 | 24100 | 24100 | 24050 | 465 |
| 501 | 20240222 | 105100 | 8454314250 | 24050 | 24100 | 24100 | 24050 | 257 |
| 502 | 20240222 | 105000 | 8448123100 | 24100 | 24050 | 24100 | 24050 | 418 |
| 503 | 20240222 | 104900 | 8438056800 | 24100 | 24150 | 24150 | 24100 | 1487 |
| 504 | 20240222 | 104800 | 8402206750 | 24150 | 24150 | 24150 | 24100 | 471 |
| 505 | 20240222 | 104700 | 8390845250 | 24100 | 24100 | 24150 | 24100 | 1168 |
| 506 | 20240222 | 104600 | 8362644350 | 24100 | 24100 | 24150 | 24050 | 478 |
| 507 | 20240222 | 104500 | 8351123950 | 24100 | 24050 | 24100 | 24050 | 1111 |
| 508 | 20240222 | 104400 | 8324352150 | 24050 | 24100 | 24100 | 24050 | 739 |
| 509 | 20240222 | 104300 | 8306548800 | 24100 | 24100 | 24150 | 24050 | 881 |
| 510 | 20240222 | 104200 | 8285313700 | 24150 | 24150 | 24150 | 24100 | 477 |
| 511 | 20240222 | 104100 | 8273801050 | 24150 | 24150 | 24150 | 24100 | 247 |
| 512 | 20240222 | 104000 | 8267837500 | 24150 | 24100 | 24150 | 24050 | 1224 |
| 513 | 20240222 | 103900 | 8238339150 | 24150 | 24100 | 24150 | 24050 | 1427 |
| 514 | 20240222 | 103800 | 8203947800 | 24050 | 24050 | 24100 | 24050 | 456 |
| 515 | 20240222 | 103700 | 8192964550 | 24100 | 24050 | 24100 | 24050 | 758 |
| 516 | 20240222 | 103600 | 8174703550 | 24050 | 24100 | 24150 | 24050 | 1270 |
| 517 | 20240222 | 103500 | 8144095200 | 24150 | 24200 | 24200 | 23800 | 39386 |
| 518 | 20240222 | 103400 | 7198104300 | 24150 | 24150 | 24200 | 24150 | 2278 |
| 519 | 20240222 | 103300 | 7143067450 | 24150 | 24150 | 24200 | 24150 | 1254 |
| 520 | 20240222 | 103200 | 7112741450 | 24200 | 24150 | 24200 | 24150 | 1524 |
| 521 | 20240222 | 103100 | 7075899900 | 24200 | 24200 | 24200 | 24150 | 621 |
| 522 | 20240222 | 103000 | 7060882150 | 24200 | 24150 | 24200 | 24150 | 1693 |
| 523 | 20240222 | 102900 | 7019967000 | 24200 | 24200 | 24200 | 24150 | 1343 |
| 524 | 20240222 | 102800 | 6987474750 | 24200 | 24150 | 24200 | 24150 | 1309 |
| 525 | 20240222 | 102700 | 6955820950 | 24200 | 24150 | 24200 | 24150 | 522 |
| 526 | 20240222 | 102600 | 6943202050 | 24200 | 24200 | 24200 | 24150 | 906 |
| 527 | 20240222 | 102500 | 6921280350 | 24200 | 24200 | 24200 | 24150 | 468 |
| 528 | 20240222 | 102400 | 6909960250 | 24200 | 24200 | 24200 | 24150 | 526 |
| 529 | 20240222 | 102300 | 6897231250 | 24200 | 24200 | 24200 | 24150 | 1754 |
| 530 | 20240222 | 102200 | 6854789850 | 24150 | 24200 | 24200 | 24150 | 693 |
| 531 | 20240222 | 102100 | 6838020150 | 24200 | 24150 | 24200 | 24150 | 10291 |
| 532 | 20240222 | 102000 | 6589017600 | 24200 | 24200 | 24200 | 24150 | 449 |
| 533 | 20240222 | 101900 | 6578158550 | 24200 | 24150 | 24200 | 24150 | 3465 |
| 534 | 20240222 | 101800 | 6494464650 | 24150 | 24200 | 24200 | 24100 | 17185 |
| 535 | 20240222 | 101700 | 6079506150 | 24200 | 24200 | 24200 | 24150 | 1835 |
| 536 | 20240222 | 101600 | 6035163250 | 24200 | 24200 | 24200 | 24150 | 882 |
| 537 | 20240222 | 101500 | 6013830650 | 24150 | 24150 | 24150 | 24150 | 12816 |
| 538 | 20240222 | 101400 | 5704324250 | 24150 | 24100 | 24150 | 24100 | 15532 |
| 539 | 20240222 | 101300 | 5329960700 | 24150 | 24150 | 24150 | 24100 | 607 |
| 540 | 20240222 | 101200 | 5315301700 | 24150 | 24150 | 24150 | 24100 | 283 |
| 541 | 20240222 | 101100 | 5308473700 | 24100 | 24100 | 24150 | 24100 | 4965 |
| 542 | 20240222 | 101000 | 5188772150 | 24100 | 24100 | 24100 | 24050 | 1524 |
| 543 | 20240222 | 100900 | 5152052250 | 24100 | 24100 | 24100 | 24050 | 59 |
| 544 | 20240222 | 100800 | 5150630500 | 24100 | 24050 | 24100 | 24050 | 1118 |
| 545 | 20240222 | 100700 | 5123693300 | 24050 | 24050 | 24100 | 24050 | 1587 |
| 546 | 20240222 | 100600 | 5085514350 | 24050 | 24100 | 24100 | 24000 | 3303 |
| 547 | 20240222 | 100500 | 5006076800 | 24050 | 24100 | 24100 | 24050 | 443 |
| 548 | 20240222 | 100400 | 4995404300 | 24100 | 24050 | 24100 | 24050 | 908 |
| 549 | 20240222 | 100300 | 4973542950 | 24100 | 24050 | 24100 | 24050 | 401 |
| 550 | 20240222 | 100200 | 4963898850 | 24000 | 24050 | 24050 | 24000 | 182 |
| 551 | 20240222 | 100100 | 4959530000 | 24050 | 24050 | 24050 | 24000 | 6720 |
| 552 | 20240222 | 100000 | 4797988100 | 24100 | 24100 | 24100 | 24050 | 1361 |
| 553 | 20240222 | 095900 | 4765196650 | 24100 | 24050 | 24100 | 24050 | 465 |
| 554 | 20240222 | 095800 | 4753995300 | 24050 | 24050 | 24100 | 24050 | 1872 |
| 555 | 20240222 | 095700 | 4708964250 | 24050 | 24000 | 24050 | 24000 | 1482 |
| 556 | 20240222 | 095600 | 4673334200 | 24050 | 24050 | 24050 | 24000 | 799 |
| 557 | 20240222 | 095500 | 4654118400 | 24050 | 24050 | 24050 | 24000 | 466 |
| 558 | 20240222 | 095400 | 4642921950 | 24050 | 24050 | 24050 | 24000 | 1137 |
| 559 | 20240222 | 095300 | 4615615850 | 24050 | 24000 | 24050 | 24000 | 679 |
| 560 | 20240222 | 095200 | 4599301000 | 24050 | 24000 | 24050 | 24000 | 763 |
| 561 | 20240222 | 095100 | 4580969500 | 24050 | 24000 | 24050 | 24000 | 458 |
| 562 | 20240222 | 095000 | 4569962150 | 24050 | 24050 | 24050 | 24000 | 403 |
| 563 | 20240222 | 094900 | 4560270050 | 24050 | 24050 | 24050 | 24000 | 665 |
| 564 | 20240222 | 094800 | 4544300250 | 24050 | 24050 | 24050 | 24000 | 391 |
| 565 | 20240222 | 094700 | 4534903050 | 24000 | 24050 | 24050 | 24000 | 411 |
| 566 | 20240222 | 094600 | 4525024450 | 24050 | 24000 | 24050 | 24000 | 752 |
| 567 | 20240222 | 094500 | 4506962650 | 23950 | 24000 | 24000 | 23950 | 6787 |
| 568 | 20240222 | 094400 | 4344080050 | 24000 | 23950 | 24000 | 23950 | 3343 |
| 569 | 20240222 | 094300 | 4263993200 | 24000 | 24000 | 24000 | 23950 | 515 |
| 570 | 20240222 | 094200 | 4251645600 | 24000 | 23950 | 24000 | 23950 | 655 |
| 571 | 20240222 | 094100 | 4235947550 | 23950 | 23950 | 24000 | 23950 | 945 |
| 572 | 20240222 | 094000 | 4213299500 | 24000 | 23950 | 24000 | 23950 | 720 |
| 573 | 20240222 | 093900 | 4196040500 | 23950 | 24000 | 24050 | 23950 | 8498 |
| 574 | 20240222 | 093800 | 3992091450 | 24000 | 24050 | 24050 | 24000 | 1786 |
| 575 | 20240222 | 093700 | 3949144950 | 24050 | 24050 | 24050 | 24000 | 1155 |
| 576 | 20240222 | 093600 | 3921384050 | 24050 | 24050 | 24050 | 24000 | 737 |
| 577 | 20240222 | 093500 | 3903670650 | 24000 | 24050 | 24050 | 24000 | 688 |
| 578 | 20240222 | 093400 | 3887126300 | 24000 | 24000 | 24050 | 24000 | 722 |
| 579 | 20240222 | 093300 | 3869770700 | 24050 | 24050 | 24050 | 24000 | 2286 |
| 580 | 20240222 | 093200 | 3814810800 | 24000 | 24050 | 24050 | 24000 | 987 |
| 581 | 20240222 | 093100 | 3791081000 | 24000 | 24050 | 24050 | 24000 | 575 |
| 582 | 20240222 | 093000 | 3777265350 | 24050 | 24000 | 24050 | 24000 | 5371 |
| 583 | 20240222 | 092900 | 3648343200 | 24000 | 24000 | 24050 | 24000 | 567 |
| 584 | 20240222 | 092800 | 3634718000 | 24000 | 24050 | 24050 | 24000 | 2612 |
| 585 | 20240222 | 092700 | 3571906000 | 24000 | 24050 | 24100 | 24000 | 5826 |
| 586 | 20240222 | 092600 | 3431787450 | 24050 | 24050 | 24100 | 24050 | 1264 |
| 587 | 20240222 | 092500 | 3401335500 | 24050 | 24100 | 24150 | 24050 | 6009 |
| 588 | 20240222 | 092400 | 3256536050 | 24100 | 24100 | 24150 | 24050 | 3191 |
| 589 | 20240222 | 092300 | 3179600400 | 24050 | 24100 | 24150 | 24050 | 5782 |
| 590 | 20240222 | 092200 | 3040261600 | 24050 | 24050 | 24100 | 24000 | 3567 |
| 591 | 20240222 | 092100 | 2954413450 | 24050 | 24000 | 24050 | 24000 | 2315 |
| 592 | 20240222 | 092000 | 2898757200 | 24000 | 24000 | 24050 | 24000 | 2651 |
| 593 | 20240222 | 091900 | 2835013800 | 24050 | 24050 | 24050 | 24000 | 4348 |
| 594 | 20240222 | 091800 | 2730540600 | 24050 | 24000 | 24050 | 24000 | 4803 |
| 595 | 20240222 | 091700 | 2615250950 | 24000 | 24100 | 24100 | 24000 | 10599 |
| 596 | 20240222 | 091600 | 2360373000 | 24050 | 24100 | 24100 | 24050 | 5225 |
| 597 | 20240222 | 091500 | 2234452250 | 24050 | 24050 | 24100 | 24000 | 3886 |
| 598 | 20240222 | 091400 | 2140989400 | 24050 | 24050 | 24100 | 24000 | 11416 |
| 599 | 20240222 | 091300 | 1866453300 | 24050 | 24050 | 24050 | 24000 | 3501 |
| 600 | 20240222 | 091200 | 1782262300 | 24050 | 24000 | 24050 | 24000 | 6413 |
| 601 | 20240222 | 091100 | 1628337550 | 24000 | 24000 | 24000 | 23950 | 2324 |
| 602 | 20240222 | 091000 | 1572566400 | 24000 | 23950 | 24000 | 23950 | 7248 |
| 603 | 20240222 | 090900 | 1398618150 | 24000 | 24000 | 24000 | 23950 | 4225 |
| 604 | 20240222 | 090800 | 1297261700 | 23950 | 23900 | 23950 | 23850 | 6021 |
| 605 | 20240222 | 090700 | 1153189900 | 23900 | 23900 | 23900 | 23850 | 2488 |
| 606 | 20240222 | 090600 | 1093732350 | 23900 | 23950 | 23950 | 23850 | 5183 |
| 607 | 20240222 | 090500 | 969788500 | 23900 | 23950 | 23950 | 23900 | 1008 |
| 608 | 20240222 | 090400 | 945647600 | 23950 | 24000 | 24000 | 23900 | 1867 |
| 609 | 20240222 | 090300 | 900961150 | 24000 | 24000 | 24000 | 23950 | 6452 |
| 610 | 20240222 | 090200 | 746389800 | 23950 | 23900 | 24000 | 23900 | 3208 |
| 611 | 20240222 | 090100 | 669536350 | 23900 | 23750 | 23900 | 23750 | 7122 |
| 612 | 20240222 | 090000 | 499891600 | 23750 | 23900 | 23900 | 23750 | 20967 |