34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 191700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 28295 |
| 3 | 20240220 | 191600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 4 | 20240220 | 191500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 5 | 20240220 | 191400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 6 | 20240220 | 191300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 7 | 20240220 | 191200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 8 | 20240220 | 191100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 9 | 20240220 | 191000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 10 | 20240220 | 190900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 11 | 20240220 | 190800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 12 | 20240220 | 190700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 13 | 20240220 | 190600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 14 | 20240220 | 190500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 15 | 20240220 | 190400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 16 | 20240220 | 190300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 17 | 20240220 | 190200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 18 | 20240220 | 190100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 19 | 20240220 | 190000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 20 | 20240220 | 185900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 21 | 20240220 | 185800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 22 | 20240220 | 185700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 23 | 20240220 | 185600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 24 | 20240220 | 185500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 25 | 20240220 | 185400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 26 | 20240220 | 185300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 27 | 20240220 | 185200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 28 | 20240220 | 185100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 29 | 20240220 | 185000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 30 | 20240220 | 184900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 31 | 20240220 | 184800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 32 | 20240220 | 184700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 28295 |
| 33 | 20240220 | 184600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 34 | 20240220 | 184500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 35 | 20240220 | 184400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 36 | 20240220 | 184300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 37 | 20240220 | 184200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 38 | 20240220 | 184100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 39 | 20240220 | 184000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 40 | 20240220 | 183900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 41 | 20240220 | 183800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 42 | 20240220 | 183700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 43 | 20240220 | 183600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 44 | 20240220 | 183500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 45 | 20240220 | 183400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 46 | 20240220 | 183300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 47 | 20240220 | 183200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 48 | 20240220 | 183100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 49 | 20240220 | 183000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 50 | 20240220 | 182900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 51 | 20240220 | 182800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 52 | 20240220 | 182700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 53 | 20240220 | 182600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 54 | 20240220 | 182500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 55 | 20240220 | 182400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 56 | 20240220 | 182300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 57 | 20240220 | 182200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 58 | 20240220 | 182100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 59 | 20240220 | 182000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 60 | 20240220 | 181900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 61 | 20240220 | 181800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 62 | 20240220 | 181700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 28295 |
| 63 | 20240220 | 181600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 64 | 20240220 | 181500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 65 | 20240220 | 181400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 66 | 20240220 | 181300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 67 | 20240220 | 181200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 68 | 20240220 | 181100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 69 | 20240220 | 181000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 70 | 20240220 | 180900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 71 | 20240220 | 180800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 72 | 20240220 | 180700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 73 | 20240220 | 180600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 74 | 20240220 | 180500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 75 | 20240220 | 180400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 76 | 20240220 | 180300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 77 | 20240220 | 180200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 78 | 20240220 | 180100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 79 | 20240220 | 180000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 80 | 20240220 | 175900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 81 | 20240220 | 175800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 82 | 20240220 | 175700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 83 | 20240220 | 175600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 84 | 20240220 | 175500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 85 | 20240220 | 175400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 86 | 20240220 | 175300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 87 | 20240220 | 175200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 88 | 20240220 | 175100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 89 | 20240220 | 175000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 90 | 20240220 | 174900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 91 | 20240220 | 174800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 92 | 20240220 | 174700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 28295 |
| 93 | 20240220 | 174600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 94 | 20240220 | 174500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 95 | 20240220 | 174400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 96 | 20240220 | 174300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 97 | 20240220 | 174200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 98 | 20240220 | 174100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 99 | 20240220 | 174000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 100 | 20240220 | 173900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 101 | 20240220 | 173800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 102 | 20240220 | 173700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 103 | 20240220 | 173600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 104 | 20240220 | 173500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 105 | 20240220 | 173400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 106 | 20240220 | 173300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 107 | 20240220 | 173200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 108 | 20240220 | 173100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 109 | 20240220 | 173000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 110 | 20240220 | 172900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 111 | 20240220 | 172800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 112 | 20240220 | 172700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 113 | 20240220 | 172600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 114 | 20240220 | 172500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 115 | 20240220 | 172400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 116 | 20240220 | 172300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 117 | 20240220 | 172200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 118 | 20240220 | 172100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 119 | 20240220 | 172000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 120 | 20240220 | 171900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 121 | 20240220 | 171800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 122 | 20240220 | 171700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 28295 |
| 123 | 20240220 | 171600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 124 | 20240220 | 171500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 125 | 20240220 | 171400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 126 | 20240220 | 171300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 127 | 20240220 | 171200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 128 | 20240220 | 171100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 129 | 20240220 | 171000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 130 | 20240220 | 170900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 131 | 20240220 | 170800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 132 | 20240220 | 170700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 133 | 20240220 | 170600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 134 | 20240220 | 170500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 135 | 20240220 | 170400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 136 | 20240220 | 170300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 137 | 20240220 | 170200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 138 | 20240220 | 170100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 139 | 20240220 | 170000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 140 | 20240220 | 165900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 141 | 20240220 | 165800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 142 | 20240220 | 165700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 143 | 20240220 | 165600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 144 | 20240220 | 165500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 145 | 20240220 | 165400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 146 | 20240220 | 165300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 147 | 20240220 | 165200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 148 | 20240220 | 165100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 149 | 20240220 | 165000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 150 | 20240220 | 164900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 151 | 20240220 | 164800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 152 | 20240220 | 164700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 28295 |
| 153 | 20240220 | 164600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 154 | 20240220 | 164500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 155 | 20240220 | 164400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 156 | 20240220 | 164300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 157 | 20240220 | 164200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 158 | 20240220 | 164100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 159 | 20240220 | 164000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 160 | 20240220 | 163900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 161 | 20240220 | 163800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 162 | 20240220 | 163700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 163 | 20240220 | 163600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 164 | 20240220 | 163500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 165 | 20240220 | 163400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 166 | 20240220 | 163300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 167 | 20240220 | 163200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 168 | 20240220 | 163100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 169 | 20240220 | 163000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 170 | 20240220 | 162900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 171 | 20240220 | 162800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 172 | 20240220 | 162700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 173 | 20240220 | 162600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 174 | 20240220 | 162500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 175 | 20240220 | 162400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 176 | 20240220 | 162300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 177 | 20240220 | 162200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 178 | 20240220 | 162100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 179 | 20240220 | 162000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 180 | 20240220 | 161900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 181 | 20240220 | 161800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 182 | 20240220 | 161700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 28295 |
| 183 | 20240220 | 161600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 184 | 20240220 | 161500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 185 | 20240220 | 161400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 186 | 20240220 | 161300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 187 | 20240220 | 161200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 188 | 20240220 | 161100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 189 | 20240220 | 161000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 190 | 20240220 | 160900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 191 | 20240220 | 160800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 192 | 20240220 | 160700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 193 | 20240220 | 160600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 194 | 20240220 | 160500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 195 | 20240220 | 160400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 196 | 20240220 | 160300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 197 | 20240220 | 160200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 198 | 20240220 | 160100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 199 | 20240220 | 160000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 200 | 20240220 | 155900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 201 | 20240220 | 155800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 202 | 20240220 | 155700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 203 | 20240220 | 155600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 204 | 20240220 | 155500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 205 | 20240220 | 155400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 206 | 20240220 | 155300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 207 | 20240220 | 155200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 208 | 20240220 | 155100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 209 | 20240220 | 155000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 210 | 20240220 | 154900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 211 | 20240220 | 154800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 212 | 20240220 | 154700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 28295 |
| 213 | 20240220 | 154600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 214 | 20240220 | 154500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 215 | 20240220 | 154400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 216 | 20240220 | 154300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 217 | 20240220 | 154200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 218 | 20240220 | 154100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 219 | 20240220 | 154000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 220 | 20240220 | 153900 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 221 | 20240220 | 153800 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 222 | 20240220 | 153700 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 223 | 20240220 | 153600 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 224 | 20240220 | 153500 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 225 | 20240220 | 153400 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 226 | 20240220 | 153300 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 227 | 20240220 | 153200 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 228 | 20240220 | 153100 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 229 | 20240220 | 153000 | 39911136800 | 30100 | 30100 | 30100 | 30100 | 28295 |
| 230 | 20240220 | 152900 | 39059457300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 231 | 20240220 | 152800 | 39059457300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 232 | 20240220 | 152700 | 39059457300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 233 | 20240220 | 152600 | 39059457300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 234 | 20240220 | 152500 | 39059457300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 235 | 20240220 | 152400 | 39059457300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 236 | 20240220 | 152300 | 39059457300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 237 | 20240220 | 152200 | 39059457300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 238 | 20240220 | 152100 | 39059457300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 239 | 20240220 | 152000 | 39059457300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 240 | 20240220 | 151900 | 39059457300 | 30100 | 30150 | 30200 | 30100 | 2139 |
| 241 | 20240220 | 151800 | 38995023550 | 30200 | 30150 | 30200 | 30150 | 2450 |
| 242 | 20240220 | 151700 | 38921120650 | 30150 | 30150 | 30200 | 30100 | 2978 |
| 243 | 20240220 | 151600 | 38831334750 | 30100 | 30150 | 30150 | 30100 | 1073 |
| 244 | 20240220 | 151500 | 38799010850 | 30100 | 30200 | 30200 | 30100 | 5743 |
| 245 | 20240220 | 151400 | 38625930950 | 30200 | 30250 | 30250 | 30150 | 2054 |
| 246 | 20240220 | 151300 | 38563896950 | 30200 | 30250 | 30250 | 30150 | 4268 |
| 247 | 20240220 | 151200 | 38435002800 | 30250 | 30250 | 30250 | 30200 | 2147 |
| 248 | 20240220 | 151100 | 38370128150 | 30250 | 30250 | 30300 | 30200 | 6099 |
| 249 | 20240220 | 151000 | 38185585300 | 30300 | 30300 | 30300 | 30250 | 1310 |
| 250 | 20240220 | 150900 | 38145918150 | 30300 | 30300 | 30300 | 30250 | 1316 |
| 251 | 20240220 | 150800 | 38106050050 | 30250 | 30300 | 30300 | 30250 | 1362 |
| 252 | 20240220 | 150700 | 38064785500 | 30300 | 30300 | 30300 | 30250 | 2850 |
| 253 | 20240220 | 150600 | 37978449450 | 30300 | 30350 | 30350 | 30250 | 3989 |
| 254 | 20240220 | 150500 | 37857555300 | 30300 | 30300 | 30350 | 30300 | 1195 |
| 255 | 20240220 | 150400 | 37821299500 | 30350 | 30350 | 30350 | 30300 | 1176 |
| 256 | 20240220 | 150300 | 37785617400 | 30350 | 30400 | 30400 | 30300 | 1848 |
| 257 | 20240220 | 150200 | 37729525200 | 30300 | 30300 | 30400 | 30250 | 4677 |
| 258 | 20240220 | 150100 | 37587727900 | 30350 | 30350 | 30400 | 30300 | 2535 |
| 259 | 20240220 | 150000 | 37510800450 | 30300 | 30350 | 30350 | 30300 | 1135 |
| 260 | 20240220 | 145900 | 37476361350 | 30350 | 30300 | 30350 | 30250 | 2044 |
| 261 | 20240220 | 145800 | 37414426700 | 30300 | 30250 | 30350 | 30250 | 4659 |
| 262 | 20240220 | 145700 | 37273306550 | 30250 | 30400 | 30400 | 30250 | 2407 |
| 263 | 20240220 | 145600 | 37200313300 | 30400 | 30350 | 30400 | 30300 | 2459 |
| 264 | 20240220 | 145500 | 37125710400 | 30350 | 30350 | 30400 | 30300 | 6442 |
| 265 | 20240220 | 145400 | 36930117550 | 30350 | 30300 | 30400 | 30250 | 2660 |
| 266 | 20240220 | 145300 | 36849500400 | 30300 | 30350 | 30350 | 30250 | 2079 |
| 267 | 20240220 | 145200 | 36786493750 | 30350 | 30350 | 30450 | 30300 | 12054 |
| 268 | 20240220 | 145100 | 36420329800 | 30350 | 30350 | 30350 | 30300 | 2629 |
| 269 | 20240220 | 145000 | 36340582100 | 30300 | 30250 | 30350 | 30250 | 9596 |
| 270 | 20240220 | 144900 | 36049824050 | 30250 | 30100 | 30250 | 30100 | 5874 |
| 271 | 20240220 | 144800 | 35872462100 | 30150 | 30150 | 30200 | 30100 | 3882 |
| 272 | 20240220 | 144700 | 35755414500 | 30150 | 30150 | 30150 | 30100 | 1418 |
| 273 | 20240220 | 144600 | 35712695650 | 30150 | 30050 | 30200 | 30050 | 9366 |
| 274 | 20240220 | 144500 | 35430412200 | 30050 | 30100 | 30100 | 30050 | 2379 |
| 275 | 20240220 | 144400 | 35358812500 | 30050 | 30050 | 30100 | 30050 | 684 |
| 276 | 20240220 | 144300 | 35338249500 | 30100 | 30050 | 30100 | 30050 | 1446 |
| 277 | 20240220 | 144200 | 35294732500 | 30050 | 30100 | 30150 | 30050 | 2138 |
| 278 | 20240220 | 144100 | 35230406300 | 30100 | 30050 | 30150 | 30050 | 6484 |
| 279 | 20240220 | 144000 | 35035233800 | 30100 | 30050 | 30100 | 30050 | 3843 |
| 280 | 20240220 | 143900 | 34919585350 | 30050 | 30100 | 30100 | 30050 | 1530 |
| 281 | 20240220 | 143800 | 34873565200 | 30100 | 30050 | 30100 | 30000 | 3296 |
| 282 | 20240220 | 143700 | 34774486400 | 30050 | 29950 | 30050 | 29950 | 3086 |
| 283 | 20240220 | 143600 | 34681951800 | 30000 | 30000 | 30000 | 29950 | 1344 |
| 284 | 20240220 | 143500 | 34641643100 | 30000 | 29950 | 30000 | 29900 | 2334 |
| 285 | 20240220 | 143400 | 34571677700 | 29950 | 29900 | 29950 | 29900 | 1177 |
| 286 | 20240220 | 143300 | 34536430150 | 29900 | 29950 | 29950 | 29900 | 1425 |
| 287 | 20240220 | 143200 | 34493787300 | 29900 | 29950 | 30050 | 29900 | 5372 |
| 288 | 20240220 | 143100 | 34332758550 | 29950 | 30050 | 30050 | 29950 | 8486 |
| 289 | 20240220 | 143000 | 34078089500 | 30050 | 30050 | 30050 | 30000 | 2455 |
| 290 | 20240220 | 142900 | 34004343750 | 30000 | 30050 | 30050 | 30000 | 1416 |
| 291 | 20240220 | 142800 | 33961800500 | 30050 | 30000 | 30050 | 29950 | 5091 |
| 292 | 20240220 | 142700 | 33809053350 | 30000 | 29950 | 30000 | 29950 | 1568 |
| 293 | 20240220 | 142600 | 33762023500 | 30000 | 30000 | 30000 | 29950 | 1599 |
| 294 | 20240220 | 142500 | 33714082700 | 29950 | 30000 | 30000 | 29950 | 1372 |
| 295 | 20240220 | 142400 | 33672954250 | 29950 | 30000 | 30000 | 29950 | 1400 |
| 296 | 20240220 | 142300 | 33630967250 | 30000 | 30000 | 30000 | 29950 | 1570 |
| 297 | 20240220 | 142200 | 33583901250 | 29950 | 29950 | 30000 | 29950 | 1655 |
| 298 | 20240220 | 142100 | 33534283750 | 30000 | 30000 | 30000 | 29950 | 2001 |
| 299 | 20240220 | 142000 | 33474281700 | 29950 | 30000 | 30000 | 29950 | 2030 |
| 300 | 20240220 | 141900 | 33413409150 | 30000 | 29950 | 30000 | 29950 | 2089 |
| 301 | 20240220 | 141800 | 33350789900 | 30000 | 30000 | 30000 | 29950 | 1460 |
| 302 | 20240220 | 141700 | 33307044450 | 30000 | 30000 | 30000 | 29950 | 1338 |
| 303 | 20240220 | 141600 | 33266912100 | 29950 | 29950 | 30000 | 29900 | 1706 |
| 304 | 20240220 | 141500 | 33215796800 | 29950 | 29950 | 30000 | 29900 | 2272 |
| 305 | 20240220 | 141400 | 33147727900 | 29950 | 29950 | 29950 | 29900 | 1217 |
| 306 | 20240220 | 141300 | 33111309250 | 29950 | 29950 | 30000 | 29900 | 2311 |
| 307 | 20240220 | 141200 | 33042117700 | 29950 | 29950 | 29950 | 29900 | 1951 |
| 308 | 20240220 | 141100 | 32983729200 | 29950 | 29950 | 29950 | 29900 | 1143 |
| 309 | 20240220 | 141000 | 32949531850 | 29950 | 29950 | 29950 | 29900 | 1423 |
| 310 | 20240220 | 140900 | 32906918450 | 29950 | 29900 | 30000 | 29900 | 2795 |
| 311 | 20240220 | 140800 | 32823231200 | 29950 | 29950 | 29950 | 29900 | 623 |
| 312 | 20240220 | 140700 | 32804578750 | 29900 | 29950 | 29950 | 29850 | 1712 |
| 313 | 20240220 | 140600 | 32753366250 | 29950 | 29900 | 29950 | 29900 | 1415 |
| 314 | 20240220 | 140500 | 32711004100 | 29950 | 29950 | 29950 | 29850 | 3394 |
| 315 | 20240220 | 140400 | 32609611850 | 29900 | 29950 | 29950 | 29850 | 835 |
| 316 | 20240220 | 140300 | 32584648100 | 29900 | 29900 | 29950 | 29850 | 2486 |
| 317 | 20240220 | 140200 | 32510315850 | 29900 | 29900 | 29900 | 29800 | 1728 |
| 318 | 20240220 | 140100 | 32458685100 | 29850 | 29850 | 29900 | 29850 | 2907 |
| 319 | 20240220 | 140000 | 32371867200 | 29850 | 29900 | 29950 | 29850 | 2999 |
| 320 | 20240220 | 135900 | 32282172000 | 29950 | 29900 | 29950 | 29900 | 1174 |
| 321 | 20240220 | 135800 | 32247013700 | 29900 | 30000 | 30000 | 29900 | 1394 |
| 322 | 20240220 | 135700 | 32205269400 | 29950 | 30050 | 30050 | 29950 | 5783 |
| 323 | 20240220 | 135600 | 32031927500 | 30050 | 30050 | 30050 | 30000 | 2460 |
| 324 | 20240220 | 135500 | 31958063500 | 30000 | 30000 | 30050 | 30000 | 1978 |
| 325 | 20240220 | 135400 | 31898707800 | 30000 | 30000 | 30050 | 30000 | 1316 |
| 326 | 20240220 | 135300 | 31859178100 | 30050 | 30050 | 30050 | 30000 | 1241 |
| 327 | 20240220 | 135200 | 31821912700 | 30000 | 30050 | 30050 | 29950 | 6916 |
| 328 | 20240220 | 135100 | 31614383900 | 30050 | 29950 | 30050 | 29950 | 3135 |
| 329 | 20240220 | 135000 | 31520338050 | 29950 | 30000 | 30000 | 29950 | 1961 |
| 330 | 20240220 | 134900 | 31461550800 | 29950 | 30000 | 30000 | 29950 | 1108 |
| 331 | 20240220 | 134800 | 31428322500 | 30000 | 30000 | 30000 | 29900 | 1676 |
| 332 | 20240220 | 134700 | 31378131900 | 30000 | 30000 | 30000 | 29900 | 2960 |
| 333 | 20240220 | 134600 | 31289446650 | 30000 | 30000 | 30000 | 29950 | 1794 |
| 334 | 20240220 | 134500 | 31235657450 | 30000 | 30000 | 30000 | 29950 | 2325 |
| 335 | 20240220 | 134400 | 31165939050 | 29950 | 30000 | 30050 | 29950 | 1352 |
| 336 | 20240220 | 134300 | 31125381600 | 30000 | 30000 | 30050 | 29950 | 2567 |
| 337 | 20240220 | 134200 | 31048369600 | 30000 | 30000 | 30050 | 29950 | 3158 |
| 338 | 20240220 | 134100 | 30953634050 | 30050 | 30000 | 30050 | 29950 | 2545 |
| 339 | 20240220 | 134000 | 30877306600 | 30000 | 30000 | 30000 | 29950 | 1092 |
| 340 | 20240220 | 133900 | 30844564850 | 29950 | 30000 | 30050 | 29950 | 2037 |
| 341 | 20240220 | 133800 | 30783459000 | 30000 | 30000 | 30050 | 29950 | 2555 |
| 342 | 20240220 | 133700 | 30706810850 | 29950 | 29950 | 30000 | 29950 | 1725 |
| 343 | 20240220 | 133600 | 30655096000 | 29950 | 30000 | 30000 | 29900 | 3362 |
| 344 | 20240220 | 133500 | 30554356600 | 30000 | 30000 | 30000 | 29950 | 1031 |
| 345 | 20240220 | 133400 | 30523432050 | 30000 | 29950 | 30000 | 29900 | 1768 |
| 346 | 20240220 | 133300 | 30470457900 | 30000 | 29900 | 30000 | 29900 | 2386 |
| 347 | 20240220 | 133200 | 30399001250 | 29900 | 29950 | 30000 | 29900 | 1357 |
| 348 | 20240220 | 133100 | 30358371700 | 29950 | 29900 | 30000 | 29900 | 1651 |
| 349 | 20240220 | 133000 | 30308887300 | 29900 | 30000 | 30000 | 29900 | 2155 |
| 350 | 20240220 | 132900 | 30244345350 | 29950 | 30000 | 30000 | 29950 | 1706 |
| 351 | 20240220 | 132800 | 30193213750 | 30000 | 29900 | 30000 | 29850 | 5041 |
| 352 | 20240220 | 132700 | 30042287250 | 29900 | 29850 | 29900 | 29850 | 1854 |
| 353 | 20240220 | 132600 | 29986881250 | 29900 | 29900 | 29950 | 29850 | 1017 |
| 354 | 20240220 | 132500 | 29956477300 | 29900 | 29900 | 29950 | 29850 | 2193 |
| 355 | 20240220 | 132400 | 29890910650 | 29900 | 29850 | 29900 | 29850 | 1553 |
| 356 | 20240220 | 132300 | 29844482800 | 29850 | 29850 | 29950 | 29850 | 1883 |
| 357 | 20240220 | 132200 | 29788219100 | 29950 | 29950 | 29950 | 29850 | 1458 |
| 358 | 20240220 | 132100 | 29744611650 | 29950 | 29950 | 29950 | 29900 | 1156 |
| 359 | 20240220 | 132000 | 29710001200 | 29900 | 29950 | 29950 | 29900 | 1402 |
| 360 | 20240220 | 131900 | 29668054500 | 29900 | 29900 | 29950 | 29900 | 1801 |
| 361 | 20240220 | 131800 | 29614156600 | 29900 | 29900 | 29950 | 29900 | 1824 |
| 362 | 20240220 | 131700 | 29559578450 | 29900 | 29900 | 29950 | 29900 | 4629 |
| 363 | 20240220 | 131600 | 29421123200 | 29850 | 29850 | 29900 | 29800 | 5307 |
| 364 | 20240220 | 131500 | 29262608050 | 29800 | 29850 | 29900 | 29800 | 3074 |
| 365 | 20240220 | 131400 | 29170923550 | 29850 | 29850 | 29900 | 29800 | 2601 |
| 366 | 20240220 | 131300 | 29093306800 | 29850 | 29900 | 29900 | 29850 | 1177 |
| 367 | 20240220 | 131200 | 29058139450 | 29900 | 29850 | 29900 | 29800 | 1556 |
| 368 | 20240220 | 131100 | 29011678650 | 29850 | 29900 | 29900 | 29850 | 1474 |
| 369 | 20240220 | 131000 | 28967627600 | 29850 | 29900 | 29900 | 29850 | 2054 |
| 370 | 20240220 | 130900 | 28906255650 | 29850 | 29900 | 29900 | 29850 | 987 |
| 371 | 20240220 | 130800 | 28876769950 | 29850 | 29900 | 29900 | 29850 | 1535 |
| 372 | 20240220 | 130700 | 28830917100 | 29850 | 29850 | 29900 | 29800 | 2116 |
| 373 | 20240220 | 130600 | 28767742300 | 29850 | 29850 | 29900 | 29800 | 5156 |
| 374 | 20240220 | 130500 | 28613830600 | 29850 | 29750 | 29850 | 29750 | 4782 |
| 375 | 20240220 | 130400 | 28471216200 | 29750 | 29800 | 29800 | 29750 | 1515 |
| 376 | 20240220 | 130300 | 28426095700 | 29750 | 29750 | 29800 | 29700 | 2437 |
| 377 | 20240220 | 130200 | 28353577600 | 29800 | 29750 | 29800 | 29750 | 807 |
| 378 | 20240220 | 130100 | 28329558200 | 29800 | 29750 | 29800 | 29700 | 4795 |
| 379 | 20240220 | 130000 | 28186900500 | 29700 | 29700 | 29700 | 29650 | 2060 |
| 380 | 20240220 | 125900 | 28125748050 | 29700 | 29650 | 29700 | 29600 | 590 |
| 381 | 20240220 | 125800 | 28108240500 | 29600 | 29600 | 29700 | 29600 | 2291 |
| 382 | 20240220 | 125700 | 28040325100 | 29650 | 29600 | 29650 | 29550 | 1507 |
| 383 | 20240220 | 125600 | 27995687700 | 29650 | 29500 | 29650 | 29500 | 3100 |
| 384 | 20240220 | 125500 | 27904030000 | 29550 | 29550 | 29550 | 29500 | 1934 |
| 385 | 20240220 | 125400 | 27846932850 | 29550 | 29550 | 29600 | 29500 | 4461 |
| 386 | 20240220 | 125300 | 27715127650 | 29550 | 29550 | 29650 | 29550 | 3097 |
| 387 | 20240220 | 125200 | 27623524800 | 29550 | 29550 | 29650 | 29550 | 1940 |
| 388 | 20240220 | 125100 | 27566129400 | 29550 | 29550 | 29650 | 29550 | 1385 |
| 389 | 20240220 | 125000 | 27525137650 | 29600 | 29600 | 29650 | 29550 | 1772 |
| 390 | 20240220 | 124900 | 27472693550 | 29600 | 29600 | 29650 | 29550 | 627 |
| 391 | 20240220 | 124800 | 27454134400 | 29550 | 29650 | 29650 | 29550 | 653 |
| 392 | 20240220 | 124700 | 27434824100 | 29600 | 29650 | 29650 | 29550 | 1356 |
| 393 | 20240220 | 124600 | 27394646950 | 29650 | 29650 | 29700 | 29550 | 1097 |
| 394 | 20240220 | 124500 | 27362142450 | 29650 | 29550 | 29650 | 29550 | 425 |
| 395 | 20240220 | 124400 | 27349558050 | 29550 | 29600 | 29650 | 29550 | 747 |
| 396 | 20240220 | 124300 | 27327449850 | 29600 | 29600 | 29650 | 29600 | 657 |
| 397 | 20240220 | 124200 | 27307990200 | 29650 | 29600 | 29650 | 29550 | 1527 |
| 398 | 20240220 | 124100 | 27262759750 | 29600 | 29600 | 29650 | 29600 | 1928 |
| 399 | 20240220 | 124000 | 27205683350 | 29600 | 29650 | 29650 | 29600 | 516 |
| 400 | 20240220 | 123900 | 27190393850 | 29650 | 29600 | 29650 | 29550 | 1320 |
| 401 | 20240220 | 123800 | 27151323100 | 29600 | 29600 | 29650 | 29600 | 805 |
| 402 | 20240220 | 123700 | 27127486450 | 29650 | 29650 | 29650 | 29600 | 997 |
| 403 | 20240220 | 123600 | 27097947450 | 29600 | 29600 | 29650 | 29600 | 814 |
| 404 | 20240220 | 123500 | 27073835450 | 29600 | 29600 | 29650 | 29600 | 457 |
| 405 | 20240220 | 123400 | 27060303250 | 29600 | 29600 | 29650 | 29600 | 1558 |
| 406 | 20240220 | 123300 | 27014180000 | 29600 | 29650 | 29700 | 29600 | 1713 |
| 407 | 20240220 | 123200 | 26963353000 | 29650 | 29650 | 29700 | 29650 | 1361 |
| 408 | 20240220 | 123100 | 26922995300 | 29650 | 29700 | 29700 | 29650 | 536 |
| 409 | 20240220 | 123000 | 26907095250 | 29700 | 29700 | 29700 | 29650 | 155 |
| 410 | 20240220 | 122900 | 26902494900 | 29700 | 29650 | 29700 | 29600 | 755 |
| 411 | 20240220 | 122800 | 26880099100 | 29600 | 29650 | 29650 | 29600 | 1234 |
| 412 | 20240220 | 122700 | 26843533550 | 29600 | 29650 | 29650 | 29600 | 594 |
| 413 | 20240220 | 122600 | 26825932400 | 29650 | 29600 | 29650 | 29600 | 3219 |
| 414 | 20240220 | 122500 | 26730613500 | 29600 | 29650 | 29700 | 29600 | 499 |
| 415 | 20240220 | 122400 | 26715820650 | 29650 | 29700 | 29700 | 29650 | 338 |
| 416 | 20240220 | 122300 | 26705789750 | 29700 | 29650 | 29700 | 29600 | 1850 |
| 417 | 20240220 | 122200 | 26650930100 | 29650 | 29650 | 29700 | 29650 | 1243 |
| 418 | 20240220 | 122100 | 26614061150 | 29700 | 29650 | 29700 | 29650 | 349 |
| 419 | 20240220 | 122000 | 26603708000 | 29700 | 29700 | 29700 | 29650 | 458 |
| 420 | 20240220 | 121900 | 26590120300 | 29650 | 29700 | 29700 | 29650 | 1846 |
| 421 | 20240220 | 121800 | 26535348650 | 29700 | 29650 | 29700 | 29650 | 429 |
| 422 | 20240220 | 121700 | 26522612500 | 29700 | 29650 | 29700 | 29650 | 691 |
| 423 | 20240220 | 121600 | 26502101250 | 29700 | 29650 | 29700 | 29650 | 649 |
| 424 | 20240220 | 121500 | 26482831450 | 29650 | 29700 | 29700 | 29650 | 1171 |
| 425 | 20240220 | 121400 | 26448074550 | 29650 | 29700 | 29750 | 29650 | 2394 |
| 426 | 20240220 | 121300 | 26376948500 | 29700 | 29700 | 29750 | 29700 | 257 |
| 427 | 20240220 | 121200 | 26369309200 | 29750 | 29800 | 29800 | 29700 | 1027 |
| 428 | 20240220 | 121100 | 26338748750 | 29750 | 29750 | 29800 | 29750 | 309 |
| 429 | 20240220 | 121000 | 26329545500 | 29750 | 29700 | 29800 | 29700 | 811 |
| 430 | 20240220 | 120900 | 26305418100 | 29700 | 29800 | 29800 | 29700 | 515 |
| 431 | 20240220 | 120800 | 26290107300 | 29750 | 29750 | 29800 | 29750 | 489 |
| 432 | 20240220 | 120700 | 26275546400 | 29750 | 29750 | 29800 | 29700 | 511 |
| 433 | 20240220 | 120600 | 26260341600 | 29750 | 29800 | 29800 | 29700 | 2651 |
| 434 | 20240220 | 120500 | 26181481800 | 29750 | 29800 | 29800 | 29750 | 819 |
| 435 | 20240220 | 120400 | 26157082800 | 29750 | 29700 | 29800 | 29700 | 510 |
| 436 | 20240220 | 120300 | 26141901650 | 29800 | 29750 | 29800 | 29700 | 782 |
| 437 | 20240220 | 120200 | 26118634250 | 29750 | 29750 | 29800 | 29750 | 1130 |
| 438 | 20240220 | 120100 | 26085012400 | 29750 | 29800 | 29800 | 29750 | 488 |
| 439 | 20240220 | 120000 | 26070478450 | 29800 | 29750 | 29800 | 29750 | 1037 |
| 440 | 20240220 | 115900 | 26039586050 | 29800 | 29750 | 29800 | 29750 | 508 |
| 441 | 20240220 | 115800 | 26024450400 | 29800 | 29700 | 29800 | 29700 | 424 |
| 442 | 20240220 | 115700 | 26011837550 | 29700 | 29750 | 29750 | 29700 | 471 |
| 443 | 20240220 | 115600 | 25997837050 | 29700 | 29750 | 29800 | 29700 | 790 |
| 444 | 20240220 | 115500 | 25974313050 | 29750 | 29750 | 29800 | 29700 | 806 |
| 445 | 20240220 | 115400 | 25950336450 | 29750 | 29750 | 29800 | 29700 | 692 |
| 446 | 20240220 | 115300 | 25929748500 | 29750 | 29800 | 29800 | 29700 | 2108 |
| 447 | 20240220 | 115200 | 25867033550 | 29800 | 29800 | 29800 | 29750 | 373 |
| 448 | 20240220 | 115100 | 25855923100 | 29800 | 29750 | 29800 | 29750 | 1408 |
| 449 | 20240220 | 115000 | 25813976300 | 29750 | 29750 | 29800 | 29750 | 281 |
| 450 | 20240220 | 114900 | 25805606900 | 29750 | 29750 | 29800 | 29750 | 690 |
| 451 | 20240220 | 114800 | 25785073450 | 29750 | 29750 | 29800 | 29750 | 372 |
| 452 | 20240220 | 114700 | 25773999450 | 29750 | 29750 | 29800 | 29750 | 586 |
| 453 | 20240220 | 114600 | 25756550700 | 29750 | 29750 | 29800 | 29700 | 619 |
| 454 | 20240220 | 114500 | 25738135450 | 29700 | 29750 | 29800 | 29700 | 1540 |
| 455 | 20240220 | 114400 | 25692316550 | 29750 | 29800 | 29850 | 29750 | 1179 |
| 456 | 20240220 | 114300 | 25657159500 | 29800 | 29800 | 29800 | 29750 | 904 |
| 457 | 20240220 | 114200 | 25630250000 | 29750 | 29800 | 29800 | 29750 | 1127 |
| 458 | 20240220 | 114100 | 25596676650 | 29800 | 29800 | 29800 | 29750 | 313 |
| 459 | 20240220 | 114000 | 25587359150 | 29800 | 29800 | 29850 | 29750 | 1279 |
| 460 | 20240220 | 113900 | 25549255800 | 29800 | 29800 | 29850 | 29750 | 496 |
| 461 | 20240220 | 113800 | 25534472150 | 29750 | 29800 | 29850 | 29750 | 1162 |
| 462 | 20240220 | 113700 | 25499840200 | 29800 | 29850 | 29850 | 29800 | 919 |
| 463 | 20240220 | 113600 | 25472412900 | 29800 | 29800 | 29850 | 29800 | 384 |
| 464 | 20240220 | 113500 | 25460964900 | 29800 | 29800 | 29800 | 29750 | 558 |
| 465 | 20240220 | 113400 | 25444346400 | 29800 | 29850 | 29850 | 29800 | 747 |
| 466 | 20240220 | 113300 | 25422074050 | 29800 | 29800 | 29850 | 29800 | 478 |
| 467 | 20240220 | 113200 | 25407818550 | 29800 | 29800 | 29850 | 29750 | 782 |
| 468 | 20240220 | 113100 | 25384510650 | 29800 | 29800 | 29800 | 29750 | 381 |
| 469 | 20240220 | 113000 | 25373163150 | 29800 | 29800 | 29850 | 29750 | 1013 |
| 470 | 20240220 | 112900 | 25342968150 | 29800 | 29800 | 29850 | 29750 | 487 |
| 471 | 20240220 | 112800 | 25328462700 | 29800 | 29800 | 29850 | 29750 | 1239 |
| 472 | 20240220 | 112700 | 25291542850 | 29750 | 29800 | 29850 | 29750 | 823 |
| 473 | 20240220 | 112600 | 25267019100 | 29750 | 29800 | 29800 | 29750 | 587 |
| 474 | 20240220 | 112500 | 25249541750 | 29750 | 29800 | 29800 | 29750 | 395 |
| 475 | 20240220 | 112400 | 25237780200 | 29750 | 29850 | 29850 | 29750 | 1674 |
| 476 | 20240220 | 112300 | 25187904500 | 29800 | 29800 | 29850 | 29800 | 1357 |
| 477 | 20240220 | 112200 | 25147431200 | 29800 | 29850 | 29850 | 29800 | 1403 |
| 478 | 20240220 | 112100 | 25105605950 | 29850 | 29800 | 29850 | 29800 | 1702 |
| 479 | 20240220 | 112000 | 25054805700 | 29800 | 29850 | 29850 | 29800 | 553 |
| 480 | 20240220 | 111900 | 25038308650 | 29850 | 29850 | 29850 | 29800 | 496 |
| 481 | 20240220 | 111800 | 25023507000 | 29800 | 29800 | 29850 | 29750 | 1346 |
| 482 | 20240220 | 111700 | 24983375400 | 29800 | 29800 | 29850 | 29750 | 1207 |
| 483 | 20240220 | 111600 | 24947407150 | 29800 | 29700 | 29850 | 29700 | 3105 |
| 484 | 20240220 | 111500 | 24854917400 | 29700 | 29700 | 29750 | 29700 | 513 |
| 485 | 20240220 | 111400 | 24839668150 | 29700 | 29650 | 29750 | 29650 | 562 |
| 486 | 20240220 | 111300 | 24822963100 | 29650 | 29700 | 29750 | 29650 | 1894 |
| 487 | 20240220 | 111200 | 24766708700 | 29650 | 29650 | 29700 | 29650 | 197 |
| 488 | 20240220 | 111100 | 24760861950 | 29650 | 29650 | 29750 | 29650 | 1896 |
| 489 | 20240220 | 111000 | 24704578950 | 29700 | 29700 | 29700 | 29650 | 694 |
| 490 | 20240220 | 110900 | 24683991250 | 29700 | 29650 | 29700 | 29600 | 1464 |
| 491 | 20240220 | 110800 | 24640572550 | 29650 | 29600 | 29700 | 29600 | 534 |
| 492 | 20240220 | 110700 | 24624733000 | 29600 | 29650 | 29700 | 29600 | 608 |
| 493 | 20240220 | 110600 | 24606717750 | 29700 | 29650 | 29750 | 29600 | 1982 |
| 494 | 20240220 | 110500 | 24547922250 | 29750 | 29700 | 29750 | 29650 | 1813 |
| 495 | 20240220 | 110400 | 24494083650 | 29700 | 29750 | 29750 | 29700 | 861 |
| 496 | 20240220 | 110300 | 24468484200 | 29750 | 29600 | 29750 | 29600 | 1984 |
| 497 | 20240220 | 110200 | 24409650400 | 29650 | 29700 | 29700 | 29600 | 2145 |
| 498 | 20240220 | 110100 | 24346060000 | 29650 | 29700 | 29750 | 29650 | 891 |
| 499 | 20240220 | 110000 | 24319613600 | 29650 | 29750 | 29750 | 29650 | 1393 |
| 500 | 20240220 | 105900 | 24278233950 | 29650 | 29750 | 29800 | 29650 | 4215 |
| 501 | 20240220 | 105800 | 24153053400 | 29750 | 29750 | 29800 | 29750 | 1354 |
| 502 | 20240220 | 105700 | 24112764100 | 29800 | 29700 | 29850 | 29700 | 1510 |
| 503 | 20240220 | 105600 | 24067782350 | 29700 | 29800 | 29850 | 29700 | 2631 |
| 504 | 20240220 | 105500 | 23989465900 | 29800 | 29800 | 29850 | 29750 | 3363 |
| 505 | 20240220 | 105400 | 23889225850 | 29750 | 29750 | 29800 | 29700 | 2695 |
| 506 | 20240220 | 105300 | 23809042550 | 29750 | 29700 | 29750 | 29650 | 1553 |
| 507 | 20240220 | 105200 | 23762909250 | 29700 | 29700 | 29700 | 29650 | 1720 |
| 508 | 20240220 | 105100 | 23711836100 | 29700 | 29650 | 29700 | 29650 | 462 |
| 509 | 20240220 | 105000 | 23698124300 | 29700 | 29650 | 29700 | 29600 | 984 |
| 510 | 20240220 | 104900 | 23668951200 | 29650 | 29600 | 29650 | 29600 | 193 |
| 511 | 20240220 | 104800 | 23663232000 | 29600 | 29650 | 29700 | 29600 | 1453 |
| 512 | 20240220 | 104700 | 23620172150 | 29650 | 29650 | 29650 | 29600 | 1047 |
| 513 | 20240220 | 104600 | 23589172950 | 29600 | 29650 | 29650 | 29600 | 1313 |
| 514 | 20240220 | 104500 | 23550268950 | 29600 | 29650 | 29650 | 29600 | 1070 |
| 515 | 20240220 | 104400 | 23518564600 | 29600 | 29600 | 29650 | 29600 | 2017 |
| 516 | 20240220 | 104300 | 23458816750 | 29600 | 29600 | 29650 | 29600 | 612 |
| 517 | 20240220 | 104200 | 23440692150 | 29600 | 29650 | 29650 | 29600 | 1306 |
| 518 | 20240220 | 104100 | 23402005450 | 29600 | 29650 | 29650 | 29600 | 2889 |
| 519 | 20240220 | 104000 | 23316384350 | 29650 | 29600 | 29700 | 29600 | 1278 |
| 520 | 20240220 | 103900 | 23278479650 | 29650 | 29750 | 29750 | 29600 | 3947 |
| 521 | 20240220 | 103800 | 23161291600 | 29750 | 29550 | 29750 | 29550 | 3383 |
| 522 | 20240220 | 103700 | 23060925900 | 29550 | 29550 | 29600 | 29550 | 1169 |
| 523 | 20240220 | 103600 | 23026340700 | 29500 | 29500 | 29600 | 29500 | 1542 |
| 524 | 20240220 | 103500 | 22980792850 | 29500 | 29500 | 29550 | 29500 | 1095 |
| 525 | 20240220 | 103400 | 22948460900 | 29550 | 29500 | 29550 | 29500 | 1737 |
| 526 | 20240220 | 103300 | 22897193250 | 29500 | 29500 | 29550 | 29500 | 881 |
| 527 | 20240220 | 103200 | 22871184250 | 29550 | 29500 | 29550 | 29500 | 897 |
| 528 | 20240220 | 103100 | 22844686500 | 29500 | 29600 | 29600 | 29500 | 1069 |
| 529 | 20240220 | 103000 | 22813104150 | 29600 | 29600 | 29600 | 29500 | 2908 |
| 530 | 20240220 | 102900 | 22727118200 | 29600 | 29550 | 29650 | 29550 | 769 |
| 531 | 20240220 | 102800 | 22704355550 | 29550 | 29600 | 29600 | 29550 | 766 |
| 532 | 20240220 | 102700 | 22681690600 | 29600 | 29500 | 29600 | 29500 | 493 |
| 533 | 20240220 | 102600 | 22667125000 | 29500 | 29550 | 29550 | 29500 | 1879 |
| 534 | 20240220 | 102500 | 22611675200 | 29550 | 29650 | 29650 | 29550 | 6623 |
| 535 | 20240220 | 102400 | 22415820650 | 29650 | 29650 | 29700 | 29600 | 968 |
| 536 | 20240220 | 102300 | 22387123650 | 29650 | 29650 | 29650 | 29600 | 1128 |
| 537 | 20240220 | 102200 | 22353698650 | 29650 | 29650 | 29650 | 29600 | 2791 |
| 538 | 20240220 | 102100 | 22271036100 | 29650 | 29650 | 29650 | 29550 | 1550 |
| 539 | 20240220 | 102000 | 22225179300 | 29650 | 29650 | 29700 | 29600 | 4232 |
| 540 | 20240220 | 101900 | 22099821050 | 29650 | 29700 | 29700 | 29600 | 3815 |
| 541 | 20240220 | 101800 | 21986706250 | 29700 | 29700 | 29750 | 29650 | 4424 |
| 542 | 20240220 | 101700 | 21855332500 | 29750 | 29750 | 29750 | 29700 | 608 |
| 543 | 20240220 | 101600 | 21837250800 | 29750 | 29750 | 29800 | 29700 | 3184 |
| 544 | 20240220 | 101500 | 21742545650 | 29800 | 29700 | 29800 | 29700 | 3430 |
| 545 | 20240220 | 101400 | 21640492900 | 29750 | 29700 | 29750 | 29700 | 698 |
| 546 | 20240220 | 101300 | 21619747400 | 29750 | 29700 | 29750 | 29700 | 940 |
| 547 | 20240220 | 101200 | 21591788950 | 29650 | 29650 | 29700 | 29650 | 895 |
| 548 | 20240220 | 101100 | 21565223700 | 29650 | 29700 | 29750 | 29650 | 1724 |
| 549 | 20240220 | 101000 | 21514027200 | 29750 | 29750 | 29750 | 29700 | 1783 |
| 550 | 20240220 | 100900 | 21461048400 | 29750 | 29650 | 29750 | 29650 | 1827 |
| 551 | 20240220 | 100800 | 21406790150 | 29600 | 29700 | 29700 | 29600 | 2521 |
| 552 | 20240220 | 100700 | 21332039200 | 29700 | 29700 | 29700 | 29600 | 3379 |
| 553 | 20240220 | 100600 | 21231816500 | 29700 | 29650 | 29700 | 29600 | 2539 |
| 554 | 20240220 | 100500 | 21156553600 | 29700 | 29700 | 29700 | 29600 | 1956 |
| 555 | 20240220 | 100400 | 21098574550 | 29700 | 29650 | 29750 | 29600 | 2634 |
| 556 | 20240220 | 100300 | 21020379150 | 29650 | 29600 | 29650 | 29550 | 2317 |
| 557 | 20240220 | 100200 | 20951751350 | 29600 | 29550 | 29600 | 29550 | 1360 |
| 558 | 20240220 | 100100 | 20911526200 | 29600 | 29550 | 29600 | 29500 | 2596 |
| 559 | 20240220 | 100000 | 20834878250 | 29600 | 29550 | 29600 | 29500 | 3494 |
| 560 | 20240220 | 095900 | 20731694400 | 29550 | 29600 | 29600 | 29500 | 2583 |
| 561 | 20240220 | 095800 | 20655438150 | 29550 | 29600 | 29650 | 29500 | 2018 |
| 562 | 20240220 | 095700 | 20595771100 | 29600 | 29600 | 29600 | 29500 | 3268 |
| 563 | 20240220 | 095600 | 20499196750 | 29500 | 29550 | 29600 | 29500 | 3518 |
| 564 | 20240220 | 095500 | 20395335100 | 29550 | 29450 | 29550 | 29400 | 9098 |
| 565 | 20240220 | 095400 | 20127196750 | 29450 | 29500 | 29550 | 29350 | 24722 |
| 566 | 20240220 | 095300 | 19398766800 | 29500 | 29700 | 29700 | 29500 | 20529 |
| 567 | 20240220 | 095200 | 18791373800 | 29700 | 29750 | 29750 | 29650 | 8354 |
| 568 | 20240220 | 095100 | 18543357250 | 29700 | 29900 | 29900 | 29700 | 7446 |
| 569 | 20240220 | 095000 | 18321356500 | 29950 | 29850 | 29950 | 29800 | 7298 |
| 570 | 20240220 | 094900 | 18103455600 | 29850 | 29850 | 29850 | 29750 | 5042 |
| 571 | 20240220 | 094800 | 17953265500 | 29850 | 29750 | 29850 | 29750 | 3896 |
| 572 | 20240220 | 094700 | 17837179850 | 29750 | 29800 | 29800 | 29750 | 796 |
| 573 | 20240220 | 094600 | 17813484600 | 29800 | 29750 | 29850 | 29700 | 2273 |
| 574 | 20240220 | 094500 | 17745781000 | 29700 | 29700 | 29800 | 29700 | 3960 |
| 575 | 20240220 | 094400 | 17628094600 | 29700 | 29700 | 29800 | 29700 | 1623 |
| 576 | 20240220 | 094300 | 17579850250 | 29750 | 29800 | 29800 | 29700 | 1696 |
| 577 | 20240220 | 094200 | 17529425150 | 29750 | 29800 | 29800 | 29700 | 3219 |
| 578 | 20240220 | 094100 | 17433635000 | 29750 | 29700 | 29800 | 29700 | 3898 |
| 579 | 20240220 | 094000 | 17317653700 | 29700 | 29700 | 29750 | 29700 | 2797 |
| 580 | 20240220 | 093900 | 17234576050 | 29700 | 29700 | 29800 | 29700 | 2428 |
| 581 | 20240220 | 093800 | 17162412100 | 29700 | 29650 | 29850 | 29650 | 6495 |
| 582 | 20240220 | 093700 | 16969241800 | 29700 | 29750 | 29750 | 29650 | 4775 |
| 583 | 20240220 | 093600 | 16827505800 | 29750 | 29750 | 29800 | 29700 | 4967 |
| 584 | 20240220 | 093500 | 16679801400 | 29800 | 29850 | 29850 | 29750 | 1685 |
| 585 | 20240220 | 093400 | 16629611300 | 29850 | 29850 | 29900 | 29750 | 1914 |
| 586 | 20240220 | 093300 | 16572542700 | 29850 | 29900 | 29900 | 29800 | 4124 |
| 587 | 20240220 | 093200 | 16449399600 | 29850 | 29850 | 29900 | 29800 | 1045 |
| 588 | 20240220 | 093100 | 16418233100 | 29850 | 29800 | 29850 | 29700 | 3965 |
| 589 | 20240220 | 093000 | 16300198300 | 29800 | 29800 | 29850 | 29750 | 4692 |
| 590 | 20240220 | 092900 | 16160426450 | 29800 | 30000 | 30000 | 29800 | 6929 |
| 591 | 20240220 | 092800 | 15953278800 | 30000 | 29950 | 30000 | 29850 | 4333 |
| 592 | 20240220 | 092700 | 15823544650 | 29900 | 29950 | 29950 | 29850 | 3776 |
| 593 | 20240220 | 092600 | 15710521550 | 29950 | 29750 | 30000 | 29750 | 4699 |
| 594 | 20240220 | 092500 | 15570274350 | 29800 | 29750 | 29800 | 29700 | 5423 |
| 595 | 20240220 | 092400 | 15409116600 | 29750 | 29700 | 29800 | 29700 | 4832 |
| 596 | 20240220 | 092300 | 15265378350 | 29800 | 29650 | 29850 | 29600 | 19396 |
| 597 | 20240220 | 092200 | 14688785450 | 29700 | 29800 | 29850 | 29650 | 21237 |
| 598 | 20240220 | 092100 | 14057697300 | 29800 | 29950 | 30000 | 29750 | 12033 |
| 599 | 20240220 | 092000 | 13698790100 | 29950 | 30000 | 30000 | 29900 | 7502 |
| 600 | 20240220 | 091900 | 13474120250 | 30000 | 30150 | 30150 | 29950 | 5238 |
| 601 | 20240220 | 091800 | 13316728950 | 30100 | 29950 | 30200 | 29900 | 14442 |
| 602 | 20240220 | 091700 | 12883107300 | 29900 | 29850 | 30000 | 29800 | 8584 |
| 603 | 20240220 | 091600 | 12626710400 | 29850 | 29850 | 30000 | 29800 | 15589 |
| 604 | 20240220 | 091500 | 12161163350 | 29850 | 30000 | 30050 | 29850 | 11700 |
| 605 | 20240220 | 091400 | 11810746650 | 30000 | 30200 | 30200 | 30000 | 9537 |
| 606 | 20240220 | 091300 | 11523867300 | 30150 | 30200 | 30300 | 30100 | 4539 |
| 607 | 20240220 | 091200 | 11386844200 | 30200 | 30150 | 30250 | 30100 | 5395 |
| 608 | 20240220 | 091100 | 11224044750 | 30100 | 30200 | 30250 | 30100 | 5945 |
| 609 | 20240220 | 091000 | 11044779800 | 30200 | 30150 | 30300 | 30150 | 7784 |
| 610 | 20240220 | 090900 | 10809674250 | 30200 | 29950 | 30200 | 29950 | 17966 |
| 611 | 20240220 | 090800 | 10270121150 | 29950 | 30000 | 30050 | 29900 | 17212 |
| 612 | 20240220 | 090700 | 9754109500 | 30000 | 30250 | 30250 | 30000 | 21248 |
| 613 | 20240220 | 090600 | 9115014150 | 30200 | 30300 | 30350 | 30100 | 24516 |
| 614 | 20240220 | 090500 | 8374598250 | 30250 | 30400 | 30600 | 30250 | 17648 |
| 615 | 20240220 | 090400 | 7839566600 | 30400 | 30700 | 30900 | 30400 | 61905 |
| 616 | 20240220 | 090300 | 5940926000 | 30750 | 30700 | 30800 | 30550 | 31562 |
| 617 | 20240220 | 090200 | 4972970100 | 30700 | 30300 | 30750 | 30200 | 33656 |
| 618 | 20240220 | 090100 | 3944150300 | 30300 | 30500 | 30600 | 30100 | 38770 |
| 619 | 20240220 | 090000 | 2769590300 | 30500 | 30900 | 30950 | 30300 | 90216 |