33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 191200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 15458 |
| 3 | 20240223 | 191100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 4 | 20240223 | 191000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 5 | 20240223 | 190900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 6 | 20240223 | 190800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 7 | 20240223 | 190700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 8 | 20240223 | 190600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 9 | 20240223 | 190500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 10 | 20240223 | 190400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 11 | 20240223 | 190300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 12 | 20240223 | 190200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 13 | 20240223 | 190100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 14 | 20240223 | 190000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 15 | 20240223 | 185900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 16 | 20240223 | 185800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 17 | 20240223 | 185700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 18 | 20240223 | 185600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 19 | 20240223 | 185500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 20 | 20240223 | 185400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 21 | 20240223 | 185300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 22 | 20240223 | 185200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 23 | 20240223 | 185100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 24 | 20240223 | 185000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 25 | 20240223 | 184900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 26 | 20240223 | 184800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 27 | 20240223 | 184700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 28 | 20240223 | 184600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 29 | 20240223 | 184500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 30 | 20240223 | 184400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 31 | 20240223 | 184300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 32 | 20240223 | 184200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 15458 |
| 33 | 20240223 | 184100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 34 | 20240223 | 184000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 35 | 20240223 | 183900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 36 | 20240223 | 183800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 37 | 20240223 | 183700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 38 | 20240223 | 183600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 39 | 20240223 | 183500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 40 | 20240223 | 183400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 41 | 20240223 | 183300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 42 | 20240223 | 183200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 43 | 20240223 | 183100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 44 | 20240223 | 183000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 45 | 20240223 | 182900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 46 | 20240223 | 182800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 47 | 20240223 | 182700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 48 | 20240223 | 182600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 49 | 20240223 | 182500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 50 | 20240223 | 182400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 51 | 20240223 | 182300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 52 | 20240223 | 182200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 53 | 20240223 | 182100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 54 | 20240223 | 182000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 55 | 20240223 | 181900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 56 | 20240223 | 181800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 57 | 20240223 | 181700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 58 | 20240223 | 181600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 59 | 20240223 | 181500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 60 | 20240223 | 181400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 61 | 20240223 | 181300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 62 | 20240223 | 181200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 15458 |
| 63 | 20240223 | 181100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 64 | 20240223 | 181000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 65 | 20240223 | 180900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 66 | 20240223 | 180800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 67 | 20240223 | 180700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 68 | 20240223 | 180600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 69 | 20240223 | 180500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 70 | 20240223 | 180400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 71 | 20240223 | 180300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 72 | 20240223 | 180200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 73 | 20240223 | 180100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 74 | 20240223 | 180000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 75 | 20240223 | 175900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 76 | 20240223 | 175800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 77 | 20240223 | 175700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 78 | 20240223 | 175600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 79 | 20240223 | 175500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 80 | 20240223 | 175400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 81 | 20240223 | 175300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 82 | 20240223 | 175200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 83 | 20240223 | 175100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 84 | 20240223 | 175000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 85 | 20240223 | 174900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 86 | 20240223 | 174800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 87 | 20240223 | 174700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 88 | 20240223 | 174600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 89 | 20240223 | 174500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 90 | 20240223 | 174400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 91 | 20240223 | 174300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 92 | 20240223 | 174200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 15458 |
| 93 | 20240223 | 174100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 94 | 20240223 | 174000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 95 | 20240223 | 173900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 96 | 20240223 | 173800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 97 | 20240223 | 173700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 98 | 20240223 | 173600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 99 | 20240223 | 173500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 100 | 20240223 | 173400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 101 | 20240223 | 173300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 102 | 20240223 | 173200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 103 | 20240223 | 173100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 104 | 20240223 | 173000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 105 | 20240223 | 172900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 106 | 20240223 | 172800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 107 | 20240223 | 172700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 108 | 20240223 | 172600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 109 | 20240223 | 172500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 110 | 20240223 | 172400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 111 | 20240223 | 172300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 112 | 20240223 | 172200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 113 | 20240223 | 172100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 114 | 20240223 | 172000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 115 | 20240223 | 171900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 116 | 20240223 | 171800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 117 | 20240223 | 171700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 118 | 20240223 | 171600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 119 | 20240223 | 171500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 120 | 20240223 | 171400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 121 | 20240223 | 171300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 122 | 20240223 | 171200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 15458 |
| 123 | 20240223 | 171100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 124 | 20240223 | 171000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 125 | 20240223 | 170900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 126 | 20240223 | 170800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 127 | 20240223 | 170700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 128 | 20240223 | 170600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 129 | 20240223 | 170500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 130 | 20240223 | 170400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 131 | 20240223 | 170300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 132 | 20240223 | 170200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 133 | 20240223 | 170100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 134 | 20240223 | 170000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 135 | 20240223 | 165900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 136 | 20240223 | 165800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 137 | 20240223 | 165700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 138 | 20240223 | 165600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 139 | 20240223 | 165500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 140 | 20240223 | 165400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 141 | 20240223 | 165300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 142 | 20240223 | 165200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 143 | 20240223 | 165100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 144 | 20240223 | 165000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 145 | 20240223 | 164900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 146 | 20240223 | 164800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 147 | 20240223 | 164700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 148 | 20240223 | 164600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 149 | 20240223 | 164500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 150 | 20240223 | 164400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 151 | 20240223 | 164300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 152 | 20240223 | 164200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 15458 |
| 153 | 20240223 | 164100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 154 | 20240223 | 164000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 155 | 20240223 | 163900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 156 | 20240223 | 163800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 157 | 20240223 | 163700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 158 | 20240223 | 163600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 159 | 20240223 | 163500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 160 | 20240223 | 163400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 161 | 20240223 | 163300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 162 | 20240223 | 163200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 163 | 20240223 | 163100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 164 | 20240223 | 163000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 165 | 20240223 | 162900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 166 | 20240223 | 162800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 167 | 20240223 | 162700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 168 | 20240223 | 162600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 169 | 20240223 | 162500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 170 | 20240223 | 162400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 171 | 20240223 | 162300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 172 | 20240223 | 162200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 173 | 20240223 | 162100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 174 | 20240223 | 162000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 175 | 20240223 | 161900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 176 | 20240223 | 161800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 177 | 20240223 | 161700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 178 | 20240223 | 161600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 179 | 20240223 | 161500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 180 | 20240223 | 161400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 181 | 20240223 | 161300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 182 | 20240223 | 161200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 15458 |
| 183 | 20240223 | 161100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 184 | 20240223 | 161000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 185 | 20240223 | 160900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 186 | 20240223 | 160800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 187 | 20240223 | 160700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 188 | 20240223 | 160600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 189 | 20240223 | 160500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 190 | 20240223 | 160400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 191 | 20240223 | 160300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 192 | 20240223 | 160200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 193 | 20240223 | 160100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 194 | 20240223 | 160000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 195 | 20240223 | 155900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 196 | 20240223 | 155800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 197 | 20240223 | 155700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 198 | 20240223 | 155600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 199 | 20240223 | 155500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 200 | 20240223 | 155400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 201 | 20240223 | 155300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 202 | 20240223 | 155200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 203 | 20240223 | 155100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 204 | 20240223 | 155000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 205 | 20240223 | 154900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 206 | 20240223 | 154800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 207 | 20240223 | 154700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 208 | 20240223 | 154600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 209 | 20240223 | 154500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 210 | 20240223 | 154400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 211 | 20240223 | 154300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 212 | 20240223 | 154200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 15458 |
| 213 | 20240223 | 154100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 214 | 20240223 | 154000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 215 | 20240223 | 153900 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 216 | 20240223 | 153800 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 217 | 20240223 | 153700 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 218 | 20240223 | 153600 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 219 | 20240223 | 153500 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 220 | 20240223 | 153400 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 221 | 20240223 | 153300 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 222 | 20240223 | 153200 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 223 | 20240223 | 153100 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 224 | 20240223 | 153000 | 32171371050 | 38650 | 38650 | 38650 | 38650 | 15458 |
| 225 | 20240223 | 152900 | 31573919350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 226 | 20240223 | 152800 | 31573919350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 227 | 20240223 | 152700 | 31573919350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 228 | 20240223 | 152600 | 31573919350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 229 | 20240223 | 152500 | 31573919350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 230 | 20240223 | 152400 | 31573919350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 231 | 20240223 | 152300 | 31573919350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 232 | 20240223 | 152200 | 31573919350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 233 | 20240223 | 152100 | 31573919350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 234 | 20240223 | 152000 | 31573919350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 235 | 20240223 | 151900 | 31573919350 | 39200 | 39150 | 39300 | 38950 | 4059 |
| 236 | 20240223 | 151800 | 31414926950 | 39200 | 38950 | 39200 | 38950 | 3868 |
| 237 | 20240223 | 151700 | 31263779250 | 38900 | 38950 | 38950 | 38900 | 1627 |
| 238 | 20240223 | 151600 | 31200459300 | 38950 | 38950 | 38950 | 38850 | 1417 |
| 239 | 20240223 | 151500 | 31145325300 | 38950 | 38900 | 39000 | 38900 | 1711 |
| 240 | 20240223 | 151400 | 31078716100 | 38950 | 39050 | 39050 | 38950 | 1173 |
| 241 | 20240223 | 151300 | 31032999900 | 39000 | 38900 | 39050 | 38900 | 844 |
| 242 | 20240223 | 151200 | 31000100400 | 38900 | 38950 | 39000 | 38900 | 1807 |
| 243 | 20240223 | 151100 | 30929734650 | 38950 | 38900 | 38950 | 38900 | 886 |
| 244 | 20240223 | 151000 | 30895247350 | 38900 | 39000 | 39000 | 38900 | 1365 |
| 245 | 20240223 | 150900 | 30842074400 | 38950 | 39050 | 39050 | 38950 | 1384 |
| 246 | 20240223 | 150800 | 30788147700 | 39050 | 39000 | 39050 | 38950 | 834 |
| 247 | 20240223 | 150700 | 30755630250 | 39000 | 39100 | 39100 | 38950 | 1062 |
| 248 | 20240223 | 150600 | 30714217900 | 39000 | 39100 | 39150 | 39000 | 1118 |
| 249 | 20240223 | 150500 | 30670545150 | 39050 | 39050 | 39100 | 39000 | 476 |
| 250 | 20240223 | 150400 | 30651956750 | 39100 | 39100 | 39150 | 39000 | 2071 |
| 251 | 20240223 | 150300 | 30571069350 | 39150 | 39100 | 39200 | 39100 | 734 |
| 252 | 20240223 | 150200 | 30542319550 | 39100 | 39050 | 39100 | 39000 | 549 |
| 253 | 20240223 | 150100 | 30520869100 | 39100 | 39000 | 39100 | 39000 | 581 |
| 254 | 20240223 | 150000 | 30498178350 | 39050 | 38950 | 39100 | 38950 | 738 |
| 255 | 20240223 | 145900 | 30469395100 | 39000 | 38950 | 39000 | 38950 | 812 |
| 256 | 20240223 | 145800 | 30437751450 | 39000 | 39050 | 39050 | 38950 | 1412 |
| 257 | 20240223 | 145700 | 30382708800 | 39050 | 39050 | 39100 | 39000 | 738 |
| 258 | 20240223 | 145600 | 30353890400 | 39050 | 39100 | 39100 | 39000 | 752 |
| 259 | 20240223 | 145500 | 30324528850 | 39100 | 39050 | 39100 | 39050 | 753 |
| 260 | 20240223 | 145400 | 30295121550 | 39100 | 39100 | 39200 | 39100 | 868 |
| 261 | 20240223 | 145300 | 30261130600 | 39150 | 39100 | 39150 | 39050 | 423 |
| 262 | 20240223 | 145200 | 30244599200 | 39100 | 39100 | 39100 | 39000 | 706 |
| 263 | 20240223 | 145100 | 30217023400 | 39100 | 39250 | 39300 | 39100 | 759 |
| 264 | 20240223 | 145000 | 30187276250 | 39250 | 39200 | 39300 | 39200 | 1311 |
| 265 | 20240223 | 144900 | 30135791400 | 39250 | 39200 | 39250 | 39150 | 717 |
| 266 | 20240223 | 144800 | 30107667900 | 39150 | 39150 | 39200 | 39150 | 759 |
| 267 | 20240223 | 144700 | 30077944150 | 39150 | 39100 | 39150 | 39000 | 1410 |
| 268 | 20240223 | 144600 | 30022830850 | 39050 | 39000 | 39100 | 38950 | 749 |
| 269 | 20240223 | 144500 | 29993613150 | 38950 | 39100 | 39100 | 38950 | 1561 |
| 270 | 20240223 | 144400 | 29932745700 | 39100 | 39050 | 39100 | 39000 | 1683 |
| 271 | 20240223 | 144300 | 29867069500 | 39050 | 39000 | 39050 | 38900 | 1063 |
| 272 | 20240223 | 144200 | 29825655750 | 39000 | 38950 | 39000 | 38900 | 1512 |
| 273 | 20240223 | 144100 | 29766757450 | 38950 | 38900 | 38950 | 38800 | 2344 |
| 274 | 20240223 | 144000 | 29675665400 | 38950 | 38850 | 38950 | 38850 | 1384 |
| 275 | 20240223 | 143900 | 29621843700 | 38850 | 38850 | 38900 | 38850 | 1072 |
| 276 | 20240223 | 143800 | 29580185400 | 38850 | 38950 | 38950 | 38800 | 2595 |
| 277 | 20240223 | 143700 | 29479363750 | 38950 | 39100 | 39100 | 38850 | 4026 |
| 278 | 20240223 | 143600 | 29322511450 | 39050 | 39100 | 39150 | 39050 | 1155 |
| 279 | 20240223 | 143500 | 29277389000 | 39150 | 39100 | 39150 | 39050 | 457 |
| 280 | 20240223 | 143400 | 29259535500 | 39100 | 39050 | 39150 | 39050 | 741 |
| 281 | 20240223 | 143300 | 29230555700 | 39050 | 39000 | 39200 | 39000 | 2031 |
| 282 | 20240223 | 143200 | 29151170850 | 39000 | 39000 | 39050 | 39000 | 402 |
| 283 | 20240223 | 143100 | 29135490300 | 39050 | 38950 | 39100 | 38950 | 875 |
| 284 | 20240223 | 143000 | 29101356950 | 38950 | 39050 | 39050 | 38950 | 1665 |
| 285 | 20240223 | 142900 | 29036432250 | 39050 | 39100 | 39150 | 39000 | 275 |
| 286 | 20240223 | 142800 | 29025693000 | 39050 | 39050 | 39150 | 39000 | 1843 |
| 287 | 20240223 | 142700 | 28953758850 | 39050 | 39050 | 39100 | 39050 | 801 |
| 288 | 20240223 | 142600 | 28922455000 | 39050 | 39050 | 39100 | 39050 | 488 |
| 289 | 20240223 | 142500 | 28903398200 | 39050 | 39050 | 39150 | 39000 | 811 |
| 290 | 20240223 | 142400 | 28871713150 | 39100 | 39050 | 39150 | 39050 | 1827 |
| 291 | 20240223 | 142300 | 28800272450 | 39050 | 39050 | 39100 | 39000 | 321 |
| 292 | 20240223 | 142200 | 28787744950 | 39050 | 39100 | 39100 | 39000 | 2141 |
| 293 | 20240223 | 142100 | 28704218700 | 39050 | 39100 | 39100 | 39050 | 260 |
| 294 | 20240223 | 142000 | 28694062700 | 39100 | 39200 | 39200 | 39050 | 945 |
| 295 | 20240223 | 141900 | 28657122650 | 39200 | 39350 | 39350 | 39200 | 542 |
| 296 | 20240223 | 141800 | 28635836450 | 39300 | 39350 | 39350 | 39300 | 377 |
| 297 | 20240223 | 141700 | 28621013400 | 39300 | 39350 | 39400 | 39300 | 1044 |
| 298 | 20240223 | 141600 | 28579948000 | 39350 | 39300 | 39350 | 39300 | 919 |
| 299 | 20240223 | 141500 | 28543793450 | 39300 | 39300 | 39350 | 39250 | 636 |
| 300 | 20240223 | 141400 | 28518804600 | 39300 | 39250 | 39300 | 39200 | 745 |
| 301 | 20240223 | 141300 | 28489556750 | 39300 | 39100 | 39300 | 39100 | 2366 |
| 302 | 20240223 | 141200 | 28396776950 | 39100 | 39050 | 39150 | 39050 | 1337 |
| 303 | 20240223 | 141100 | 28344500350 | 39050 | 39000 | 39100 | 39000 | 757 |
| 304 | 20240223 | 141000 | 28314933350 | 39050 | 39000 | 39050 | 38950 | 1208 |
| 305 | 20240223 | 140900 | 28267811000 | 38950 | 38950 | 39000 | 38900 | 981 |
| 306 | 20240223 | 140800 | 28229604550 | 38950 | 38800 | 38950 | 38800 | 942 |
| 307 | 20240223 | 140700 | 28192949700 | 38800 | 38750 | 38800 | 38700 | 1327 |
| 308 | 20240223 | 140600 | 28141495350 | 38750 | 38750 | 38800 | 38600 | 5084 |
| 309 | 20240223 | 140500 | 27944732800 | 38750 | 38750 | 38750 | 38650 | 3349 |
| 310 | 20240223 | 140400 | 27815136600 | 38700 | 38700 | 38750 | 38650 | 1267 |
| 311 | 20240223 | 140300 | 27766104900 | 38700 | 38750 | 38800 | 38600 | 3371 |
| 312 | 20240223 | 140200 | 27635668250 | 38700 | 38800 | 38800 | 38600 | 4533 |
| 313 | 20240223 | 140100 | 27460307600 | 38750 | 38800 | 38800 | 38700 | 4123 |
| 314 | 20240223 | 140000 | 27300513150 | 38800 | 39000 | 39000 | 38800 | 8241 |
| 315 | 20240223 | 135900 | 26980010950 | 39000 | 39000 | 39000 | 39000 | 118 |
| 316 | 20240223 | 135800 | 26975408950 | 39000 | 39000 | 39000 | 39000 | 124 |
| 317 | 20240223 | 135700 | 26970572950 | 39000 | 39000 | 39050 | 39000 | 1270 |
| 318 | 20240223 | 135600 | 26921002550 | 39000 | 39000 | 39000 | 39000 | 417 |
| 319 | 20240223 | 135500 | 26904739550 | 39050 | 39100 | 39100 | 39050 | 404 |
| 320 | 20240223 | 135400 | 26888957200 | 39050 | 39000 | 39100 | 39000 | 1340 |
| 321 | 20240223 | 135300 | 26836630450 | 39000 | 39000 | 39050 | 38950 | 255 |
| 322 | 20240223 | 135200 | 26826685150 | 39000 | 39000 | 39000 | 38950 | 382 |
| 323 | 20240223 | 135100 | 26811791750 | 39000 | 39050 | 39050 | 39000 | 1708 |
| 324 | 20240223 | 135000 | 26745176550 | 39050 | 39250 | 39250 | 39000 | 2000 |
| 325 | 20240223 | 134900 | 26667039150 | 39250 | 39150 | 39300 | 39150 | 1692 |
| 326 | 20240223 | 134800 | 26600736800 | 39100 | 39100 | 39150 | 39100 | 626 |
| 327 | 20240223 | 134700 | 26576256350 | 39100 | 39000 | 39100 | 39000 | 349 |
| 328 | 20240223 | 134600 | 26562625600 | 39050 | 39000 | 39050 | 39000 | 153 |
| 329 | 20240223 | 134500 | 26556652900 | 39000 | 39050 | 39050 | 39000 | 431 |
| 330 | 20240223 | 134400 | 26539835000 | 39000 | 39050 | 39050 | 39000 | 193 |
| 331 | 20240223 | 134300 | 26532306750 | 39000 | 39000 | 39050 | 39000 | 126 |
| 332 | 20240223 | 134200 | 26527391050 | 39000 | 39050 | 39050 | 39000 | 328 |
| 333 | 20240223 | 134100 | 26514594750 | 39050 | 39050 | 39050 | 39000 | 312 |
| 334 | 20240223 | 134000 | 26502420750 | 39050 | 39050 | 39050 | 39050 | 610 |
| 335 | 20240223 | 133900 | 26478600250 | 39050 | 39050 | 39050 | 39000 | 446 |
| 336 | 20240223 | 133800 | 26461185150 | 39050 | 39050 | 39050 | 39000 | 382 |
| 337 | 20240223 | 133700 | 26446281350 | 39050 | 39050 | 39100 | 39050 | 127 |
| 338 | 20240223 | 133600 | 26441321600 | 39050 | 39050 | 39100 | 39050 | 436 |
| 339 | 20240223 | 133500 | 26424289950 | 39050 | 39050 | 39100 | 39000 | 533 |
| 340 | 20240223 | 133400 | 26403467450 | 39000 | 39000 | 39000 | 38950 | 636 |
| 341 | 20240223 | 133300 | 26378663600 | 39000 | 38950 | 39050 | 38950 | 482 |
| 342 | 20240223 | 133200 | 26359865900 | 39000 | 39000 | 39000 | 38950 | 457 |
| 343 | 20240223 | 133100 | 26342062800 | 39000 | 39000 | 39050 | 39000 | 1515 |
| 344 | 20240223 | 133000 | 26282967800 | 39050 | 39000 | 39150 | 38950 | 594 |
| 345 | 20240223 | 132900 | 26259778950 | 38950 | 39050 | 39100 | 38950 | 387 |
| 346 | 20240223 | 132800 | 26244679400 | 39050 | 39000 | 39100 | 39000 | 1404 |
| 347 | 20240223 | 132700 | 26189852750 | 38950 | 39050 | 39050 | 38900 | 724 |
| 348 | 20240223 | 132600 | 26161646200 | 39050 | 39050 | 39050 | 39000 | 431 |
| 349 | 20240223 | 132500 | 26144835750 | 39000 | 38900 | 39000 | 38900 | 684 |
| 350 | 20240223 | 132400 | 26118171450 | 38900 | 39000 | 39000 | 38900 | 852 |
| 351 | 20240223 | 132300 | 26084990500 | 38950 | 38950 | 38950 | 38900 | 2282 |
| 352 | 20240223 | 132200 | 25996170150 | 39000 | 39050 | 39050 | 38950 | 511 |
| 353 | 20240223 | 132100 | 25976244200 | 39050 | 39100 | 39100 | 39050 | 221 |
| 354 | 20240223 | 132000 | 25967613150 | 39100 | 39050 | 39100 | 39000 | 1030 |
| 355 | 20240223 | 131900 | 25927424950 | 39050 | 39000 | 39050 | 39000 | 595 |
| 356 | 20240223 | 131800 | 25904218050 | 39000 | 39050 | 39100 | 39000 | 542 |
| 357 | 20240223 | 131700 | 25883063300 | 39050 | 39000 | 39050 | 38950 | 897 |
| 358 | 20240223 | 131600 | 25848076900 | 39000 | 38900 | 39000 | 38900 | 1330 |
| 359 | 20240223 | 131500 | 25796317450 | 38900 | 38850 | 38900 | 38850 | 2256 |
| 360 | 20240223 | 131400 | 25708578350 | 38850 | 39050 | 39100 | 38850 | 10977 |
| 361 | 20240223 | 131300 | 25280743200 | 39050 | 39150 | 39150 | 39050 | 1454 |
| 362 | 20240223 | 131200 | 25223896800 | 39100 | 39150 | 39150 | 39100 | 747 |
| 363 | 20240223 | 131100 | 25194669800 | 39150 | 39200 | 39200 | 39150 | 825 |
| 364 | 20240223 | 131000 | 25162370250 | 39200 | 39200 | 39250 | 39150 | 1333 |
| 365 | 20240223 | 130900 | 25110159850 | 39200 | 39250 | 39250 | 39200 | 389 |
| 366 | 20240223 | 130800 | 25094905650 | 39250 | 39350 | 39350 | 39250 | 1553 |
| 367 | 20240223 | 130700 | 25033886600 | 39350 | 39350 | 39400 | 39350 | 436 |
| 368 | 20240223 | 130600 | 25016726800 | 39400 | 39350 | 39450 | 39350 | 796 |
| 369 | 20240223 | 130500 | 24985368050 | 39400 | 39400 | 39400 | 39350 | 1401 |
| 370 | 20240223 | 130400 | 24930181250 | 39400 | 39350 | 39400 | 39350 | 1187 |
| 371 | 20240223 | 130300 | 24883426050 | 39300 | 39250 | 39350 | 39250 | 1524 |
| 372 | 20240223 | 130200 | 24823508000 | 39250 | 39250 | 39300 | 39250 | 759 |
| 373 | 20240223 | 130100 | 24793717100 | 39250 | 39250 | 39250 | 39150 | 1089 |
| 374 | 20240223 | 130000 | 24751004200 | 39150 | 39100 | 39200 | 39100 | 637 |
| 375 | 20240223 | 125900 | 24726069150 | 39150 | 39150 | 39200 | 39100 | 721 |
| 376 | 20240223 | 125800 | 24697843350 | 39100 | 39100 | 39150 | 39050 | 2085 |
| 377 | 20240223 | 125700 | 24616408050 | 39050 | 39150 | 39150 | 39050 | 1175 |
| 378 | 20240223 | 125600 | 24570487150 | 39100 | 39100 | 39150 | 39100 | 713 |
| 379 | 20240223 | 125500 | 24542608150 | 39100 | 39150 | 39200 | 39100 | 271 |
| 380 | 20240223 | 125400 | 24532008000 | 39150 | 39100 | 39150 | 39100 | 987 |
| 381 | 20240223 | 125300 | 24493378700 | 39150 | 39150 | 39200 | 39100 | 445 |
| 382 | 20240223 | 125200 | 24475962750 | 39200 | 39300 | 39300 | 39150 | 1695 |
| 383 | 20240223 | 125100 | 24409455450 | 39250 | 39250 | 39300 | 39200 | 738 |
| 384 | 20240223 | 125000 | 24380489550 | 39250 | 39250 | 39300 | 39200 | 428 |
| 385 | 20240223 | 124900 | 24363696550 | 39200 | 39200 | 39300 | 39200 | 770 |
| 386 | 20240223 | 124800 | 24333482800 | 39200 | 39100 | 39200 | 39050 | 5148 |
| 387 | 20240223 | 124700 | 24132120150 | 39150 | 39100 | 39150 | 39100 | 425 |
| 388 | 20240223 | 124600 | 24115494950 | 39150 | 39150 | 39200 | 39100 | 1024 |
| 389 | 20240223 | 124500 | 24075405250 | 39150 | 39150 | 39200 | 39150 | 841 |
| 390 | 20240223 | 124400 | 24042479750 | 39150 | 39250 | 39250 | 39150 | 624 |
| 391 | 20240223 | 124300 | 24018035000 | 39250 | 39200 | 39250 | 39200 | 744 |
| 392 | 20240223 | 124200 | 23988868350 | 39200 | 39150 | 39250 | 39150 | 2256 |
| 393 | 20240223 | 124100 | 23900452050 | 39150 | 39150 | 39250 | 39100 | 4311 |
| 394 | 20240223 | 124000 | 23731611300 | 39150 | 39250 | 39250 | 39150 | 2687 |
| 395 | 20240223 | 123900 | 23626300750 | 39250 | 39350 | 39350 | 39250 | 5451 |
| 396 | 20240223 | 123800 | 23412064850 | 39350 | 39400 | 39450 | 39350 | 1675 |
| 397 | 20240223 | 123700 | 23346075350 | 39400 | 39550 | 39550 | 39400 | 6381 |
| 398 | 20240223 | 123600 | 23094103150 | 39500 | 39550 | 39600 | 39500 | 916 |
| 399 | 20240223 | 123500 | 23057887200 | 39550 | 39500 | 39550 | 39500 | 858 |
| 400 | 20240223 | 123400 | 23023970600 | 39500 | 39550 | 39600 | 39500 | 2004 |
| 401 | 20240223 | 123300 | 22944716800 | 39550 | 39600 | 39600 | 39550 | 508 |
| 402 | 20240223 | 123200 | 22924615550 | 39550 | 39550 | 39550 | 39550 | 726 |
| 403 | 20240223 | 123100 | 22895902250 | 39550 | 39550 | 39600 | 39550 | 218 |
| 404 | 20240223 | 123000 | 22887278300 | 39550 | 39600 | 39650 | 39550 | 486 |
| 405 | 20240223 | 122900 | 22868046100 | 39600 | 39600 | 39650 | 39550 | 1191 |
| 406 | 20240223 | 122800 | 22820886550 | 39600 | 39650 | 39650 | 39600 | 460 |
| 407 | 20240223 | 122700 | 22802664400 | 39650 | 39650 | 39700 | 39650 | 258 |
| 408 | 20240223 | 122600 | 22792434100 | 39650 | 39600 | 39650 | 39600 | 429 |
| 409 | 20240223 | 122500 | 22775434000 | 39650 | 39600 | 39650 | 39600 | 123 |
| 410 | 20240223 | 122400 | 22770562300 | 39600 | 39650 | 39650 | 39600 | 355 |
| 411 | 20240223 | 122300 | 22756503300 | 39650 | 39600 | 39650 | 39600 | 322 |
| 412 | 20240223 | 122200 | 22743749700 | 39600 | 39650 | 39650 | 39600 | 785 |
| 413 | 20240223 | 122100 | 22712655900 | 39650 | 39750 | 39750 | 39650 | 1989 |
| 414 | 20240223 | 122000 | 22633659400 | 39800 | 39800 | 39800 | 39750 | 403 |
| 415 | 20240223 | 121900 | 22617626950 | 39750 | 39800 | 39800 | 39750 | 185 |
| 416 | 20240223 | 121800 | 22610271900 | 39750 | 39850 | 39850 | 39750 | 564 |
| 417 | 20240223 | 121700 | 22587840000 | 39800 | 39800 | 39850 | 39750 | 533 |
| 418 | 20240223 | 121600 | 22566634200 | 39800 | 39750 | 39800 | 39750 | 269 |
| 419 | 20240223 | 121500 | 22555933400 | 39750 | 39750 | 39800 | 39750 | 571 |
| 420 | 20240223 | 121400 | 22533224850 | 39750 | 39850 | 39850 | 39750 | 393 |
| 421 | 20240223 | 121300 | 22517584050 | 39800 | 39750 | 39800 | 39750 | 283 |
| 422 | 20240223 | 121200 | 22506326350 | 39750 | 39800 | 39800 | 39750 | 722 |
| 423 | 20240223 | 121100 | 22477606150 | 39800 | 39750 | 39800 | 39750 | 551 |
| 424 | 20240223 | 121000 | 22455690500 | 39750 | 39550 | 39800 | 39550 | 581 |
| 425 | 20240223 | 120900 | 22432667150 | 39600 | 39600 | 39600 | 39550 | 603 |
| 426 | 20240223 | 120800 | 22408791000 | 39550 | 39550 | 39600 | 39550 | 281 |
| 427 | 20240223 | 120700 | 22397677400 | 39600 | 39550 | 39600 | 39500 | 417 |
| 428 | 20240223 | 120600 | 22381190600 | 39500 | 39600 | 39600 | 39500 | 959 |
| 429 | 20240223 | 120500 | 22343302200 | 39550 | 39550 | 39600 | 39550 | 601 |
| 430 | 20240223 | 120400 | 22319531250 | 39600 | 39550 | 39600 | 39550 | 505 |
| 431 | 20240223 | 120300 | 22299555000 | 39500 | 39600 | 39600 | 39500 | 1859 |
| 432 | 20240223 | 120200 | 22226045150 | 39550 | 39600 | 39600 | 39550 | 350 |
| 433 | 20240223 | 120100 | 22212201850 | 39600 | 39600 | 39650 | 39550 | 4572 |
| 434 | 20240223 | 120000 | 22031199700 | 39600 | 39650 | 39650 | 39600 | 769 |
| 435 | 20240223 | 115900 | 22000745000 | 39650 | 39650 | 39650 | 39600 | 741 |
| 436 | 20240223 | 115800 | 21971394500 | 39650 | 39650 | 39650 | 39600 | 1186 |
| 437 | 20240223 | 115700 | 21924379300 | 39650 | 39700 | 39700 | 39650 | 304 |
| 438 | 20240223 | 115600 | 21912325400 | 39700 | 39700 | 39700 | 39650 | 401 |
| 439 | 20240223 | 115500 | 21896414300 | 39700 | 39650 | 39700 | 39650 | 431 |
| 440 | 20240223 | 115400 | 21879320400 | 39650 | 39650 | 39750 | 39650 | 1225 |
| 441 | 20240223 | 115300 | 21830677150 | 39650 | 39650 | 39700 | 39650 | 279 |
| 442 | 20240223 | 115200 | 21819613300 | 39700 | 39650 | 39750 | 39650 | 739 |
| 443 | 20240223 | 115100 | 21790284150 | 39700 | 39750 | 39750 | 39650 | 408 |
| 444 | 20240223 | 115000 | 21774089400 | 39750 | 39700 | 39750 | 39650 | 766 |
| 445 | 20240223 | 114900 | 21743680750 | 39700 | 39750 | 39950 | 39650 | 3402 |
| 446 | 20240223 | 114800 | 21608610400 | 39750 | 39800 | 39800 | 39700 | 1663 |
| 447 | 20240223 | 114700 | 21542462550 | 39850 | 39950 | 39950 | 39800 | 730 |
| 448 | 20240223 | 114600 | 21513353250 | 39900 | 40050 | 40050 | 39900 | 1067 |
| 449 | 20240223 | 114500 | 21470710900 | 40050 | 39900 | 40150 | 39900 | 995 |
| 450 | 20240223 | 114400 | 21430892450 | 39900 | 39700 | 39900 | 39700 | 467 |
| 451 | 20240223 | 114300 | 21412280450 | 39750 | 39650 | 39850 | 39650 | 681 |
| 452 | 20240223 | 114200 | 21385201500 | 39650 | 39700 | 39750 | 39650 | 613 |
| 453 | 20240223 | 114100 | 21360869200 | 39700 | 39800 | 39800 | 39700 | 538 |
| 454 | 20240223 | 114000 | 21339497100 | 39800 | 39700 | 39850 | 39700 | 315 |
| 455 | 20240223 | 113900 | 21326965250 | 39700 | 39700 | 39750 | 39650 | 731 |
| 456 | 20240223 | 113800 | 21297945450 | 39700 | 39700 | 39850 | 39650 | 735 |
| 457 | 20240223 | 113700 | 21268743750 | 39700 | 39650 | 39700 | 39650 | 952 |
| 458 | 20240223 | 113600 | 21230979800 | 39650 | 39650 | 39700 | 39650 | 1000 |
| 459 | 20240223 | 113500 | 21191325950 | 39700 | 39700 | 39700 | 39650 | 1083 |
| 460 | 20240223 | 113400 | 21148339550 | 39750 | 39650 | 39800 | 39650 | 1695 |
| 461 | 20240223 | 113300 | 21081049950 | 39650 | 39650 | 39700 | 39600 | 842 |
| 462 | 20240223 | 113200 | 21047649300 | 39650 | 39650 | 39700 | 39600 | 756 |
| 463 | 20240223 | 113100 | 21017674350 | 39600 | 39600 | 39650 | 39600 | 299 |
| 464 | 20240223 | 113000 | 21005831450 | 39600 | 39650 | 39650 | 39600 | 656 |
| 465 | 20240223 | 112900 | 20979840950 | 39650 | 39700 | 39700 | 39650 | 1192 |
| 466 | 20240223 | 112800 | 20932548650 | 39700 | 39750 | 39750 | 39700 | 583 |
| 467 | 20240223 | 112700 | 20909401850 | 39750 | 39750 | 39800 | 39750 | 313 |
| 468 | 20240223 | 112600 | 20896959300 | 39750 | 39800 | 39850 | 39750 | 1074 |
| 469 | 20240223 | 112500 | 20854216400 | 39850 | 39700 | 40100 | 39650 | 1910 |
| 470 | 20240223 | 112400 | 20778038800 | 39750 | 39700 | 39800 | 39650 | 1603 |
| 471 | 20240223 | 112300 | 20714363250 | 39700 | 39600 | 39750 | 39550 | 2544 |
| 472 | 20240223 | 112200 | 20613501700 | 39600 | 39600 | 39650 | 39550 | 2712 |
| 473 | 20240223 | 112100 | 20506126300 | 39650 | 39700 | 39750 | 39600 | 2565 |
| 474 | 20240223 | 112000 | 20404472050 | 39700 | 39650 | 39750 | 39650 | 387 |
| 475 | 20240223 | 111900 | 20389117250 | 39700 | 39700 | 39750 | 39650 | 425 |
| 476 | 20240223 | 111800 | 20372247000 | 39700 | 39650 | 39750 | 39650 | 2010 |
| 477 | 20240223 | 111700 | 20292517600 | 39650 | 39700 | 39700 | 39650 | 1156 |
| 478 | 20240223 | 111600 | 20246665250 | 39700 | 39700 | 39750 | 39700 | 1710 |
| 479 | 20240223 | 111500 | 20178769400 | 39750 | 39750 | 39750 | 39700 | 1029 |
| 480 | 20240223 | 111400 | 20137867900 | 39750 | 39800 | 39800 | 39750 | 626 |
| 481 | 20240223 | 111300 | 20112969050 | 39800 | 39850 | 39900 | 39800 | 772 |
| 482 | 20240223 | 111200 | 20082209400 | 39900 | 39900 | 39950 | 39850 | 1502 |
| 483 | 20240223 | 111100 | 20022261700 | 39850 | 39800 | 39950 | 39750 | 984 |
| 484 | 20240223 | 111000 | 19983062600 | 39800 | 39900 | 39950 | 39750 | 1477 |
| 485 | 20240223 | 110900 | 19924221100 | 39950 | 39950 | 39950 | 39850 | 834 |
| 486 | 20240223 | 110800 | 19890912000 | 39950 | 39750 | 40000 | 39750 | 2378 |
| 487 | 20240223 | 110700 | 19796290850 | 39750 | 39750 | 39750 | 39700 | 1501 |
| 488 | 20240223 | 110600 | 19736696200 | 39700 | 39750 | 39750 | 39700 | 533 |
| 489 | 20240223 | 110500 | 19715525050 | 39700 | 39800 | 39800 | 39700 | 1689 |
| 490 | 20240223 | 110400 | 19648441300 | 39750 | 39750 | 39800 | 39700 | 1149 |
| 491 | 20240223 | 110300 | 19602765300 | 39800 | 39900 | 39950 | 39750 | 6053 |
| 492 | 20240223 | 110200 | 19361600400 | 39950 | 39950 | 39950 | 39900 | 771 |
| 493 | 20240223 | 110100 | 19330803650 | 39950 | 40000 | 40050 | 39950 | 1505 |
| 494 | 20240223 | 110000 | 19270612450 | 40000 | 40100 | 40150 | 40000 | 577 |
| 495 | 20240223 | 105900 | 19247488050 | 40100 | 40150 | 40150 | 40100 | 634 |
| 496 | 20240223 | 105800 | 19222062900 | 40150 | 40050 | 40150 | 40000 | 753 |
| 497 | 20240223 | 105700 | 19191878600 | 40050 | 40050 | 40100 | 40050 | 584 |
| 498 | 20240223 | 105600 | 19168489250 | 40100 | 40000 | 40100 | 40000 | 406 |
| 499 | 20240223 | 105500 | 19152232900 | 40000 | 40050 | 40050 | 40000 | 343 |
| 500 | 20240223 | 105400 | 19138495900 | 40100 | 40100 | 40100 | 40050 | 454 |
| 501 | 20240223 | 105300 | 19120311850 | 40050 | 40100 | 40150 | 40050 | 783 |
| 502 | 20240223 | 105200 | 19088932900 | 40100 | 40100 | 40100 | 40050 | 303 |
| 503 | 20240223 | 105100 | 19076788500 | 40150 | 40150 | 40150 | 40050 | 522 |
| 504 | 20240223 | 105000 | 19055833100 | 40150 | 40100 | 40200 | 40000 | 2040 |
| 505 | 20240223 | 104900 | 18974092900 | 40100 | 40150 | 40200 | 40050 | 2156 |
| 506 | 20240223 | 104800 | 18887537150 | 40200 | 40050 | 40200 | 40050 | 951 |
| 507 | 20240223 | 104700 | 18849398500 | 40100 | 39900 | 40100 | 39900 | 784 |
| 508 | 20240223 | 104600 | 18818033150 | 39900 | 39800 | 39950 | 39800 | 705 |
| 509 | 20240223 | 104500 | 18789961400 | 39850 | 39800 | 39850 | 39750 | 658 |
| 510 | 20240223 | 104400 | 18763773100 | 39800 | 39900 | 39950 | 39800 | 3946 |
| 511 | 20240223 | 104300 | 18606588850 | 39900 | 39950 | 40000 | 39900 | 956 |
| 512 | 20240223 | 104200 | 18568416600 | 40000 | 40000 | 40050 | 39950 | 1165 |
| 513 | 20240223 | 104100 | 18521823300 | 40050 | 39850 | 40050 | 39800 | 1276 |
| 514 | 20240223 | 104000 | 18470883450 | 39850 | 39700 | 39850 | 39700 | 573 |
| 515 | 20240223 | 103900 | 18448101950 | 39700 | 39700 | 39800 | 39700 | 1113 |
| 516 | 20240223 | 103800 | 18403895350 | 39700 | 39800 | 39800 | 39700 | 1783 |
| 517 | 20240223 | 103700 | 18333069300 | 39800 | 39900 | 40000 | 39800 | 1713 |
| 518 | 20240223 | 103600 | 18264772050 | 39950 | 39850 | 40000 | 39800 | 2167 |
| 519 | 20240223 | 103500 | 18178389850 | 39850 | 39850 | 39850 | 39750 | 1180 |
| 520 | 20240223 | 103400 | 18131439600 | 39800 | 39650 | 39800 | 39600 | 2707 |
| 521 | 20240223 | 103300 | 18023944500 | 39700 | 39850 | 39850 | 39600 | 5944 |
| 522 | 20240223 | 103200 | 17787949050 | 39800 | 39850 | 39900 | 39800 | 2857 |
| 523 | 20240223 | 103100 | 17674121500 | 39850 | 39950 | 39950 | 39850 | 3223 |
| 524 | 20240223 | 103000 | 17545574650 | 39950 | 39950 | 40000 | 39950 | 3109 |
| 525 | 20240223 | 102900 | 17421328750 | 39950 | 40150 | 40200 | 39950 | 5426 |
| 526 | 20240223 | 102800 | 17204188700 | 40150 | 40150 | 40200 | 40050 | 876 |
| 527 | 20240223 | 102700 | 17169066350 | 40100 | 40250 | 40300 | 40100 | 2217 |
| 528 | 20240223 | 102600 | 17079918150 | 40250 | 40300 | 40350 | 40250 | 723 |
| 529 | 20240223 | 102500 | 17050807800 | 40300 | 40250 | 40350 | 40250 | 440 |
| 530 | 20240223 | 102400 | 17033076750 | 40250 | 40100 | 40300 | 40100 | 1316 |
| 531 | 20240223 | 102300 | 16980218250 | 40100 | 40050 | 40150 | 40050 | 1134 |
| 532 | 20240223 | 102200 | 16934739350 | 40050 | 40100 | 40100 | 40000 | 1527 |
| 533 | 20240223 | 102100 | 16873584050 | 40100 | 40050 | 40100 | 39950 | 4412 |
| 534 | 20240223 | 102000 | 16697183850 | 40050 | 40250 | 40250 | 40000 | 10283 |
| 535 | 20240223 | 101900 | 16285301350 | 40300 | 40250 | 40300 | 40150 | 3915 |
| 536 | 20240223 | 101800 | 16127934400 | 40250 | 40250 | 40300 | 40200 | 2102 |
| 537 | 20240223 | 101700 | 16043356800 | 40250 | 40350 | 40350 | 40250 | 365 |
| 538 | 20240223 | 101600 | 16028655800 | 40350 | 40250 | 40400 | 40250 | 704 |
| 539 | 20240223 | 101500 | 16000276450 | 40300 | 40250 | 40300 | 40250 | 1499 |
| 540 | 20240223 | 101400 | 15939928900 | 40250 | 40300 | 40450 | 40250 | 1656 |
| 541 | 20240223 | 101300 | 15873173700 | 40300 | 40350 | 40350 | 40250 | 1908 |
| 542 | 20240223 | 101200 | 15796299050 | 40350 | 40400 | 40400 | 40300 | 1140 |
| 543 | 20240223 | 101100 | 15750291100 | 40400 | 40400 | 40450 | 40350 | 756 |
| 544 | 20240223 | 101000 | 15719747500 | 40400 | 40350 | 40450 | 40300 | 2107 |
| 545 | 20240223 | 100900 | 15634709800 | 40400 | 40250 | 40400 | 40200 | 3351 |
| 546 | 20240223 | 100800 | 15499764600 | 40250 | 40350 | 40350 | 40200 | 7869 |
| 547 | 20240223 | 100700 | 15182667150 | 40350 | 40450 | 40500 | 40350 | 1974 |
| 548 | 20240223 | 100600 | 15102894950 | 40450 | 40600 | 40600 | 40450 | 2208 |
| 549 | 20240223 | 100500 | 15013480550 | 40600 | 40600 | 40600 | 40500 | 309 |
| 550 | 20240223 | 100400 | 15000948850 | 40600 | 40550 | 40700 | 40450 | 839 |
| 551 | 20240223 | 100300 | 14966951250 | 40500 | 40500 | 40500 | 40450 | 606 |
| 552 | 20240223 | 100200 | 14942425400 | 40450 | 40450 | 40500 | 40450 | 773 |
| 553 | 20240223 | 100100 | 14911144000 | 40500 | 40500 | 40550 | 40450 | 777 |
| 554 | 20240223 | 100000 | 14879683050 | 40550 | 40450 | 40600 | 40450 | 1234 |
| 555 | 20240223 | 095900 | 14829722250 | 40500 | 40450 | 40500 | 40450 | 1417 |
| 556 | 20240223 | 095800 | 14772395450 | 40450 | 40550 | 40600 | 40450 | 3194 |
| 557 | 20240223 | 095700 | 14642947400 | 40550 | 40700 | 40750 | 40550 | 1836 |
| 558 | 20240223 | 095600 | 14568336100 | 40750 | 40950 | 40950 | 40750 | 837 |
| 559 | 20240223 | 095500 | 14534188900 | 40900 | 40650 | 40900 | 40650 | 1708 |
| 560 | 20240223 | 095400 | 14464594100 | 40700 | 40700 | 40750 | 40650 | 1459 |
| 561 | 20240223 | 095300 | 14405256450 | 40700 | 40850 | 40850 | 40650 | 1448 |
| 562 | 20240223 | 095200 | 14346269550 | 40950 | 40800 | 41000 | 40600 | 4321 |
| 563 | 20240223 | 095100 | 14170011950 | 40850 | 41000 | 41050 | 40800 | 2479 |
| 564 | 20240223 | 095000 | 14068650500 | 41000 | 41000 | 41200 | 41000 | 1883 |
| 565 | 20240223 | 094900 | 13991297100 | 41000 | 40900 | 41000 | 40850 | 1572 |
| 566 | 20240223 | 094800 | 13926958000 | 40950 | 40950 | 41050 | 40900 | 1798 |
| 567 | 20240223 | 094700 | 13853341050 | 40950 | 41100 | 41150 | 40900 | 3173 |
| 568 | 20240223 | 094600 | 13723265700 | 41100 | 41050 | 41250 | 41000 | 3149 |
| 569 | 20240223 | 094500 | 13593786700 | 41100 | 40950 | 41100 | 40900 | 2004 |
| 570 | 20240223 | 094400 | 13511652100 | 40900 | 41000 | 41000 | 40800 | 2826 |
| 571 | 20240223 | 094300 | 13396044550 | 41000 | 40850 | 41000 | 40800 | 2699 |
| 572 | 20240223 | 094200 | 13285641500 | 40850 | 40400 | 40850 | 40350 | 4341 |
| 573 | 20240223 | 094100 | 13109302150 | 40400 | 40350 | 40450 | 40300 | 1420 |
| 574 | 20240223 | 094000 | 13052004550 | 40400 | 40400 | 40450 | 40300 | 2481 |
| 575 | 20240223 | 093900 | 12951836350 | 40350 | 40300 | 40400 | 40300 | 2666 |
| 576 | 20240223 | 093800 | 12844283900 | 40250 | 40300 | 40350 | 40250 | 2099 |
| 577 | 20240223 | 093700 | 12759652900 | 40300 | 40350 | 40400 | 40300 | 3967 |
| 578 | 20240223 | 093600 | 12599530150 | 40300 | 40400 | 40400 | 40200 | 7798 |
| 579 | 20240223 | 093500 | 12285652750 | 40400 | 40350 | 40450 | 40300 | 3164 |
| 580 | 20240223 | 093400 | 12157900600 | 40350 | 40400 | 40450 | 40250 | 7611 |
| 581 | 20240223 | 093300 | 11851000850 | 40400 | 40600 | 40600 | 40400 | 7624 |
| 582 | 20240223 | 093200 | 11542579150 | 40600 | 40600 | 40600 | 40550 | 537 |
| 583 | 20240223 | 093100 | 11520801000 | 40600 | 40700 | 40700 | 40600 | 1143 |
| 584 | 20240223 | 093000 | 11474345500 | 40650 | 40550 | 40700 | 40500 | 1748 |
| 585 | 20240223 | 092900 | 11403429200 | 40550 | 40800 | 40850 | 40500 | 1592 |
| 586 | 20240223 | 092800 | 11338759050 | 40750 | 40550 | 40900 | 40550 | 5139 |
| 587 | 20240223 | 092700 | 11129284550 | 40500 | 40550 | 40600 | 40400 | 6050 |
| 588 | 20240223 | 092600 | 10884414900 | 40550 | 40650 | 40650 | 40500 | 3104 |
| 589 | 20240223 | 092500 | 10758453350 | 40650 | 40650 | 40800 | 40600 | 3259 |
| 590 | 20240223 | 092400 | 10625894450 | 40650 | 40650 | 40800 | 40650 | 1370 |
| 591 | 20240223 | 092300 | 10570140100 | 40650 | 40600 | 40700 | 40500 | 3667 |
| 592 | 20240223 | 092200 | 10421302450 | 40600 | 40550 | 40650 | 40450 | 3856 |
| 593 | 20240223 | 092100 | 10265080450 | 40550 | 40900 | 40950 | 40550 | 4028 |
| 594 | 20240223 | 092000 | 10101077750 | 40900 | 40900 | 41100 | 40850 | 3391 |
| 595 | 20240223 | 091900 | 9962209650 | 40900 | 40600 | 40950 | 40600 | 3646 |
| 596 | 20240223 | 091800 | 9813284450 | 40600 | 40400 | 40650 | 40400 | 4949 |
| 597 | 20240223 | 091700 | 9612895750 | 40400 | 40550 | 40550 | 40400 | 7116 |
| 598 | 20240223 | 091600 | 9324847000 | 40500 | 40650 | 40650 | 40500 | 8679 |
| 599 | 20240223 | 091500 | 8972914250 | 40650 | 40850 | 41150 | 40600 | 10890 |
| 600 | 20240223 | 091400 | 8529136450 | 40850 | 41050 | 41100 | 40850 | 6534 |
| 601 | 20240223 | 091300 | 8261380100 | 41050 | 41100 | 41200 | 41050 | 2878 |
| 602 | 20240223 | 091200 | 8143142100 | 41100 | 41350 | 41400 | 41100 | 5491 |
| 603 | 20240223 | 091100 | 7916867250 | 41400 | 40900 | 41400 | 40900 | 10544 |
| 604 | 20240223 | 091000 | 7483621500 | 40900 | 40900 | 41000 | 40800 | 5986 |
| 605 | 20240223 | 090900 | 7238708600 | 40950 | 40800 | 40950 | 40650 | 7948 |
| 606 | 20240223 | 090800 | 6914610400 | 40800 | 40700 | 40850 | 40400 | 14656 |
| 607 | 20240223 | 090700 | 6319064550 | 40750 | 40800 | 41150 | 40600 | 14456 |
| 608 | 20240223 | 090600 | 5729663950 | 40850 | 40900 | 41150 | 40750 | 7304 |
| 609 | 20240223 | 090500 | 5430477550 | 41100 | 40700 | 41200 | 40700 | 8889 |
| 610 | 20240223 | 090400 | 5066309350 | 40700 | 41050 | 41050 | 40650 | 21666 |
| 611 | 20240223 | 090300 | 4182383900 | 41050 | 40900 | 41250 | 40800 | 19281 |
| 612 | 20240223 | 090200 | 3393284650 | 40900 | 41250 | 41900 | 40900 | 27455 |
| 613 | 20240223 | 090100 | 2260824750 | 41250 | 41550 | 41900 | 41250 | 20797 |
| 614 | 20240223 | 090000 | 1398151750 | 41550 | 41900 | 41950 | 41500 | 33038 |