32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 190000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 26234 |
| 3 | 20240220 | 185900 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 4 | 20240220 | 185800 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 5 | 20240220 | 185700 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 6 | 20240220 | 185600 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 7 | 20240220 | 185500 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 8 | 20240220 | 185400 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 9 | 20240220 | 185300 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 10 | 20240220 | 185200 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 11 | 20240220 | 185100 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 12 | 20240220 | 185000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 13 | 20240220 | 184900 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 14 | 20240220 | 184800 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 15 | 20240220 | 184700 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 16 | 20240220 | 184600 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 17 | 20240220 | 184500 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 18 | 20240220 | 184400 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 19 | 20240220 | 184300 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 20 | 20240220 | 184200 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 21 | 20240220 | 184100 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 22 | 20240220 | 184000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 23 | 20240220 | 183900 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 24 | 20240220 | 183800 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 25 | 20240220 | 183700 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 26 | 20240220 | 183600 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 27 | 20240220 | 183500 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 28 | 20240220 | 183400 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 29 | 20240220 | 183300 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 30 | 20240220 | 183200 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 31 | 20240220 | 183100 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 32 | 20240220 | 183000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 26234 |
| 33 | 20240220 | 182900 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 34 | 20240220 | 182800 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 35 | 20240220 | 182700 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 36 | 20240220 | 182600 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 37 | 20240220 | 182500 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 38 | 20240220 | 182400 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 39 | 20240220 | 182300 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 40 | 20240220 | 182200 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 41 | 20240220 | 182100 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 42 | 20240220 | 182000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 43 | 20240220 | 181900 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 44 | 20240220 | 181800 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 45 | 20240220 | 181700 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 46 | 20240220 | 181600 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 47 | 20240220 | 181500 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 48 | 20240220 | 181400 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 49 | 20240220 | 181300 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 50 | 20240220 | 181200 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 51 | 20240220 | 181100 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 52 | 20240220 | 181000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 53 | 20240220 | 180900 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 54 | 20240220 | 180800 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 55 | 20240220 | 180700 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 56 | 20240220 | 180600 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 57 | 20240220 | 180500 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 58 | 20240220 | 180400 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 59 | 20240220 | 180300 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 60 | 20240220 | 180200 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 61 | 20240220 | 180100 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 62 | 20240220 | 180000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 26234 |
| 63 | 20240220 | 175900 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 64 | 20240220 | 175800 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 65 | 20240220 | 175700 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 66 | 20240220 | 175600 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 67 | 20240220 | 175500 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 68 | 20240220 | 175400 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 69 | 20240220 | 175300 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 70 | 20240220 | 175200 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 71 | 20240220 | 175100 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 72 | 20240220 | 175000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 73 | 20240220 | 174900 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 74 | 20240220 | 174800 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 75 | 20240220 | 174700 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 76 | 20240220 | 174600 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 77 | 20240220 | 174500 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 78 | 20240220 | 174400 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 79 | 20240220 | 174300 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 80 | 20240220 | 174200 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 81 | 20240220 | 174100 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 82 | 20240220 | 174000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 83 | 20240220 | 173900 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 84 | 20240220 | 173800 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 85 | 20240220 | 173700 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 86 | 20240220 | 173600 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 87 | 20240220 | 173500 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 88 | 20240220 | 173400 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 89 | 20240220 | 173300 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 90 | 20240220 | 173200 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 91 | 20240220 | 173100 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 92 | 20240220 | 173000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 26234 |
| 93 | 20240220 | 172900 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 94 | 20240220 | 172800 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 95 | 20240220 | 172700 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 96 | 20240220 | 172600 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 97 | 20240220 | 172500 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 98 | 20240220 | 172400 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 99 | 20240220 | 172300 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 100 | 20240220 | 172200 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 101 | 20240220 | 172100 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 102 | 20240220 | 172000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 103 | 20240220 | 171900 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 104 | 20240220 | 171800 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 105 | 20240220 | 171700 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 106 | 20240220 | 171600 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 107 | 20240220 | 171500 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 108 | 20240220 | 171400 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 109 | 20240220 | 171300 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 110 | 20240220 | 171200 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 111 | 20240220 | 171100 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 112 | 20240220 | 171000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 113 | 20240220 | 170900 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 114 | 20240220 | 170800 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 115 | 20240220 | 170700 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 116 | 20240220 | 170600 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 117 | 20240220 | 170500 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 118 | 20240220 | 170400 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 119 | 20240220 | 170300 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 120 | 20240220 | 170200 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 121 | 20240220 | 170100 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 122 | 20240220 | 170000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 26234 |
| 123 | 20240220 | 165900 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 124 | 20240220 | 165800 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 125 | 20240220 | 165700 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 126 | 20240220 | 165600 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 127 | 20240220 | 165500 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 128 | 20240220 | 165400 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 129 | 20240220 | 165300 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 130 | 20240220 | 165200 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 131 | 20240220 | 165100 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 132 | 20240220 | 165000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 133 | 20240220 | 164900 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 134 | 20240220 | 164800 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 135 | 20240220 | 164700 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 136 | 20240220 | 164600 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 137 | 20240220 | 164500 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 138 | 20240220 | 164400 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 139 | 20240220 | 164300 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 140 | 20240220 | 164200 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 141 | 20240220 | 164100 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 142 | 20240220 | 164000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 143 | 20240220 | 163900 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 144 | 20240220 | 163800 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 145 | 20240220 | 163700 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 146 | 20240220 | 163600 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 147 | 20240220 | 163500 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 148 | 20240220 | 163400 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 149 | 20240220 | 163300 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 150 | 20240220 | 163200 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 151 | 20240220 | 163100 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 152 | 20240220 | 163000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 26234 |
| 153 | 20240220 | 162900 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 154 | 20240220 | 162800 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 155 | 20240220 | 162700 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 156 | 20240220 | 162600 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 157 | 20240220 | 162500 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 158 | 20240220 | 162400 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 159 | 20240220 | 162300 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 160 | 20240220 | 162200 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 161 | 20240220 | 162100 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 162 | 20240220 | 162000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 163 | 20240220 | 161900 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 164 | 20240220 | 161800 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 165 | 20240220 | 161700 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 166 | 20240220 | 161600 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 167 | 20240220 | 161500 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 168 | 20240220 | 161400 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 169 | 20240220 | 161300 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 170 | 20240220 | 161200 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 171 | 20240220 | 161100 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 172 | 20240220 | 161000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 173 | 20240220 | 160900 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 174 | 20240220 | 160800 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 175 | 20240220 | 160700 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 176 | 20240220 | 160600 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 177 | 20240220 | 160500 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 178 | 20240220 | 160400 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 179 | 20240220 | 160300 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 180 | 20240220 | 160200 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 181 | 20240220 | 160100 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 182 | 20240220 | 160000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 26234 |
| 183 | 20240220 | 155900 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 184 | 20240220 | 155800 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 185 | 20240220 | 155700 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 186 | 20240220 | 155600 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 187 | 20240220 | 155500 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 188 | 20240220 | 155400 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 189 | 20240220 | 155300 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 190 | 20240220 | 155200 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 191 | 20240220 | 155100 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 192 | 20240220 | 155000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 193 | 20240220 | 154900 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 194 | 20240220 | 154800 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 195 | 20240220 | 154700 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 196 | 20240220 | 154600 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 197 | 20240220 | 154500 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 198 | 20240220 | 154400 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 199 | 20240220 | 154300 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 200 | 20240220 | 154200 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 201 | 20240220 | 154100 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 202 | 20240220 | 154000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 203 | 20240220 | 153900 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 204 | 20240220 | 153800 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 205 | 20240220 | 153700 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 206 | 20240220 | 153600 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 207 | 20240220 | 153500 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 208 | 20240220 | 153400 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 209 | 20240220 | 153300 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 210 | 20240220 | 153200 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 211 | 20240220 | 153100 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 212 | 20240220 | 153000 | 18940677350 | 40900 | 40900 | 40900 | 40900 | 52468 |
| 213 | 20240220 | 152900 | 17867706750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 214 | 20240220 | 152800 | 17867706750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 215 | 20240220 | 152700 | 17867706750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 216 | 20240220 | 152600 | 17867706750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 217 | 20240220 | 152500 | 17867706750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 218 | 20240220 | 152400 | 17867706750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 219 | 20240220 | 152300 | 17867706750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 220 | 20240220 | 152200 | 17867706750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 221 | 20240220 | 152100 | 17867706750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 222 | 20240220 | 152000 | 17867706750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 223 | 20240220 | 151900 | 17867706750 | 40900 | 40800 | 40950 | 40750 | 2022 |
| 224 | 20240220 | 151800 | 17785103100 | 40800 | 40800 | 40800 | 40700 | 1518 |
| 225 | 20240220 | 151700 | 17723229050 | 40800 | 40900 | 40950 | 40750 | 1788 |
| 226 | 20240220 | 151600 | 17650156250 | 40900 | 40750 | 40900 | 40700 | 3262 |
| 227 | 20240220 | 151500 | 17517237500 | 40750 | 40700 | 40750 | 40700 | 2021 |
| 228 | 20240220 | 151400 | 17434940450 | 40700 | 40650 | 40850 | 40650 | 2276 |
| 229 | 20240220 | 151300 | 17342180400 | 40650 | 40800 | 40800 | 40650 | 2314 |
| 230 | 20240220 | 151200 | 17247867500 | 40850 | 40850 | 40950 | 40800 | 1363 |
| 231 | 20240220 | 151100 | 17192163250 | 40850 | 40850 | 40900 | 40800 | 1487 |
| 232 | 20240220 | 151000 | 17131402800 | 40800 | 40850 | 40850 | 40800 | 841 |
| 233 | 20240220 | 150900 | 17097051050 | 40850 | 40850 | 40900 | 40800 | 1613 |
| 234 | 20240220 | 150800 | 17031158050 | 40800 | 40800 | 40850 | 40750 | 1252 |
| 235 | 20240220 | 150700 | 16980031500 | 40800 | 40850 | 40900 | 40600 | 2804 |
| 236 | 20240220 | 150600 | 16865844150 | 40850 | 40850 | 40900 | 40800 | 1077 |
| 237 | 20240220 | 150500 | 16821853650 | 40900 | 40800 | 40900 | 40750 | 1628 |
| 238 | 20240220 | 150400 | 16755350850 | 40800 | 40750 | 40800 | 40750 | 943 |
| 239 | 20240220 | 150300 | 16716888400 | 40750 | 40750 | 40950 | 40750 | 2040 |
| 240 | 20240220 | 150200 | 16633556350 | 40800 | 40850 | 40850 | 40750 | 1369 |
| 241 | 20240220 | 150100 | 16577699400 | 40800 | 40650 | 40850 | 40650 | 1572 |
| 242 | 20240220 | 150000 | 16513556000 | 40650 | 40650 | 40800 | 40650 | 996 |
| 243 | 20240220 | 145900 | 16473015750 | 40650 | 40750 | 40800 | 40650 | 955 |
| 244 | 20240220 | 145800 | 16434125150 | 40750 | 40750 | 40850 | 40700 | 1293 |
| 245 | 20240220 | 145700 | 16381445000 | 40750 | 40700 | 40750 | 40700 | 884 |
| 246 | 20240220 | 145600 | 16345435200 | 40700 | 40700 | 40750 | 40700 | 1144 |
| 247 | 20240220 | 145500 | 16298844000 | 40750 | 40700 | 40800 | 40700 | 813 |
| 248 | 20240220 | 145400 | 16265711650 | 40700 | 40750 | 40800 | 40650 | 1214 |
| 249 | 20240220 | 145300 | 16216254050 | 40750 | 40750 | 40800 | 40650 | 1540 |
| 250 | 20240220 | 145200 | 16153537800 | 40800 | 40750 | 40800 | 40750 | 916 |
| 251 | 20240220 | 145100 | 16116180000 | 40750 | 40700 | 40800 | 40650 | 802 |
| 252 | 20240220 | 145000 | 16083494150 | 40650 | 40700 | 40750 | 40650 | 953 |
| 253 | 20240220 | 144900 | 16044688800 | 40750 | 40800 | 40800 | 40650 | 1394 |
| 254 | 20240220 | 144800 | 15987951350 | 40800 | 40650 | 40800 | 40650 | 2118 |
| 255 | 20240220 | 144700 | 15901808350 | 40650 | 40750 | 40850 | 40650 | 1223 |
| 256 | 20240220 | 144600 | 15851955650 | 40700 | 40750 | 40750 | 40700 | 563 |
| 257 | 20240220 | 144500 | 15829024500 | 40800 | 40700 | 40800 | 40700 | 994 |
| 258 | 20240220 | 144400 | 15788522050 | 40700 | 40700 | 40750 | 40700 | 1004 |
| 259 | 20240220 | 144300 | 15747627300 | 40700 | 40750 | 40800 | 40700 | 934 |
| 260 | 20240220 | 144200 | 15709561050 | 40750 | 40700 | 40800 | 40700 | 902 |
| 261 | 20240220 | 144100 | 15672810850 | 40750 | 40700 | 40750 | 40650 | 812 |
| 262 | 20240220 | 144000 | 15639735100 | 40650 | 40750 | 40850 | 40650 | 846 |
| 263 | 20240220 | 143900 | 15605284550 | 40800 | 40750 | 40850 | 40700 | 1124 |
| 264 | 20240220 | 143800 | 15559431750 | 40800 | 40700 | 40850 | 40700 | 725 |
| 265 | 20240220 | 143700 | 15529864800 | 40700 | 40750 | 40850 | 40700 | 841 |
| 266 | 20240220 | 143600 | 15495592050 | 40800 | 40700 | 40850 | 40700 | 1104 |
| 267 | 20240220 | 143500 | 15450581250 | 40700 | 40700 | 40750 | 40700 | 927 |
| 268 | 20240220 | 143400 | 15412822800 | 40700 | 40750 | 40750 | 40700 | 1471 |
| 269 | 20240220 | 143300 | 15352935650 | 40750 | 40800 | 40850 | 40700 | 1191 |
| 270 | 20240220 | 143200 | 15304372950 | 40850 | 40850 | 40850 | 40700 | 803 |
| 271 | 20240220 | 143100 | 15271612850 | 40850 | 40800 | 40900 | 40800 | 1023 |
| 272 | 20240220 | 143000 | 15229824100 | 40800 | 40750 | 40850 | 40700 | 1049 |
| 273 | 20240220 | 142900 | 15187078050 | 40750 | 40800 | 40850 | 40650 | 2250 |
| 274 | 20240220 | 142800 | 15095416150 | 40750 | 40750 | 40800 | 40700 | 1592 |
| 275 | 20240220 | 142700 | 15030548600 | 40800 | 40800 | 40950 | 40800 | 1042 |
| 276 | 20240220 | 142600 | 14987972350 | 40850 | 40850 | 40950 | 40800 | 522 |
| 277 | 20240220 | 142500 | 14966622200 | 40900 | 40800 | 40900 | 40800 | 972 |
| 278 | 20240220 | 142400 | 14926917750 | 40800 | 40750 | 40900 | 40750 | 972 |
| 279 | 20240220 | 142300 | 14887214850 | 40800 | 40650 | 40800 | 40600 | 1237 |
| 280 | 20240220 | 142200 | 14836910250 | 40600 | 40700 | 40850 | 40600 | 1906 |
| 281 | 20240220 | 142100 | 14759347950 | 40750 | 40750 | 40850 | 40650 | 1023 |
| 282 | 20240220 | 142000 | 14717635200 | 40750 | 40800 | 40850 | 40750 | 908 |
| 283 | 20240220 | 141900 | 14680587350 | 40800 | 40750 | 40900 | 40700 | 884 |
| 284 | 20240220 | 141800 | 14644502900 | 40700 | 40800 | 40850 | 40650 | 804 |
| 285 | 20240220 | 141700 | 14611721150 | 40700 | 40650 | 40800 | 40650 | 588 |
| 286 | 20240220 | 141600 | 14587752750 | 40650 | 40750 | 40850 | 40650 | 1069 |
| 287 | 20240220 | 141500 | 14544167650 | 40750 | 40750 | 40850 | 40750 | 833 |
| 288 | 20240220 | 141400 | 14510196550 | 40750 | 40800 | 40800 | 40600 | 910 |
| 289 | 20240220 | 141300 | 14473156100 | 40600 | 40850 | 40900 | 40600 | 1966 |
| 290 | 20240220 | 141200 | 14393077400 | 40900 | 40800 | 40900 | 40700 | 1105 |
| 291 | 20240220 | 141100 | 14347992150 | 40850 | 40950 | 40950 | 40700 | 1015 |
| 292 | 20240220 | 141000 | 14306537250 | 40900 | 40800 | 40950 | 40800 | 938 |
| 293 | 20240220 | 140900 | 14268172150 | 40800 | 40750 | 40850 | 40700 | 417 |
| 294 | 20240220 | 140800 | 14251147850 | 40750 | 40750 | 40900 | 40700 | 1116 |
| 295 | 20240220 | 140700 | 14205612400 | 40750 | 40800 | 41000 | 40700 | 3106 |
| 296 | 20240220 | 140600 | 14078942650 | 40800 | 40900 | 41000 | 40750 | 863 |
| 297 | 20240220 | 140500 | 14043642650 | 40900 | 40950 | 40950 | 40850 | 615 |
| 298 | 20240220 | 140400 | 14018472100 | 40950 | 40900 | 40950 | 40800 | 980 |
| 299 | 20240220 | 140300 | 13978407100 | 40900 | 40750 | 40900 | 40700 | 667 |
| 300 | 20240220 | 140200 | 13951179650 | 40800 | 40800 | 40950 | 40650 | 3061 |
| 301 | 20240220 | 140100 | 13826529000 | 40800 | 40900 | 40900 | 40650 | 1826 |
| 302 | 20240220 | 140000 | 13752064650 | 40850 | 40850 | 41050 | 40850 | 1520 |
| 303 | 20240220 | 135900 | 13689817150 | 41050 | 40850 | 41050 | 40800 | 940 |
| 304 | 20240220 | 135800 | 13651317850 | 40800 | 40950 | 41000 | 40800 | 1301 |
| 305 | 20240220 | 135700 | 13598085850 | 40900 | 40900 | 40950 | 40900 | 1010 |
| 306 | 20240220 | 135600 | 13556760600 | 40900 | 40800 | 40950 | 40800 | 476 |
| 307 | 20240220 | 135500 | 13537294000 | 40800 | 40900 | 40900 | 40800 | 641 |
| 308 | 20240220 | 135400 | 13511105950 | 40950 | 40950 | 41000 | 40750 | 1749 |
| 309 | 20240220 | 135300 | 13439653200 | 40900 | 40800 | 41000 | 40800 | 709 |
| 310 | 20240220 | 135200 | 13410639900 | 40800 | 40950 | 40950 | 40700 | 1529 |
| 311 | 20240220 | 135100 | 13348331900 | 40950 | 40950 | 41000 | 40800 | 2117 |
| 312 | 20240220 | 135000 | 13261716100 | 40950 | 41000 | 41000 | 40950 | 797 |
| 313 | 20240220 | 134900 | 13229054800 | 40950 | 40950 | 41000 | 40950 | 1064 |
| 314 | 20240220 | 134800 | 13185445150 | 40950 | 40850 | 40950 | 40850 | 451 |
| 315 | 20240220 | 134700 | 13166996100 | 40850 | 40900 | 40950 | 40800 | 788 |
| 316 | 20240220 | 134600 | 13134768800 | 40900 | 40900 | 41000 | 40850 | 1548 |
| 317 | 20240220 | 134500 | 13071397900 | 40900 | 40850 | 40950 | 40850 | 663 |
| 318 | 20240220 | 134400 | 13044272550 | 40750 | 40850 | 40900 | 40750 | 794 |
| 319 | 20240220 | 134300 | 13011838950 | 40850 | 40800 | 40900 | 40800 | 579 |
| 320 | 20240220 | 134200 | 12988181250 | 40800 | 40800 | 40900 | 40800 | 1050 |
| 321 | 20240220 | 134100 | 12945280050 | 40850 | 40800 | 40850 | 40750 | 782 |
| 322 | 20240220 | 134000 | 12913362250 | 40800 | 40750 | 40850 | 40750 | 902 |
| 323 | 20240220 | 133900 | 12876552700 | 40700 | 40750 | 40800 | 40650 | 710 |
| 324 | 20240220 | 133800 | 12847625650 | 40700 | 40700 | 40750 | 40650 | 769 |
| 325 | 20240220 | 133700 | 12816308650 | 40700 | 40700 | 40800 | 40500 | 2241 |
| 326 | 20240220 | 133600 | 12725256900 | 40650 | 40650 | 40750 | 40650 | 449 |
| 327 | 20240220 | 133500 | 12706980800 | 40550 | 40800 | 40800 | 40550 | 1693 |
| 328 | 20240220 | 133400 | 12638185550 | 40800 | 40700 | 40850 | 40600 | 978 |
| 329 | 20240220 | 133300 | 12598372750 | 40750 | 40700 | 40800 | 40550 | 1371 |
| 330 | 20240220 | 133200 | 12542581200 | 40700 | 40650 | 40850 | 40550 | 1471 |
| 331 | 20240220 | 133100 | 12482778650 | 40650 | 40600 | 40800 | 40600 | 1538 |
| 332 | 20240220 | 133000 | 12420206850 | 40550 | 40750 | 40800 | 40550 | 1335 |
| 333 | 20240220 | 132900 | 12365910050 | 40700 | 40700 | 40800 | 40650 | 882 |
| 334 | 20240220 | 132800 | 12329979250 | 40700 | 40650 | 40700 | 40650 | 927 |
| 335 | 20240220 | 132700 | 12292259450 | 40600 | 40600 | 40750 | 40600 | 941 |
| 336 | 20240220 | 132600 | 12253972800 | 40600 | 40650 | 40750 | 40600 | 912 |
| 337 | 20240220 | 132500 | 12216903450 | 40650 | 40700 | 40800 | 40650 | 825 |
| 338 | 20240220 | 132400 | 12183318550 | 40650 | 40650 | 40750 | 40650 | 803 |
| 339 | 20240220 | 132300 | 12150633450 | 40650 | 40850 | 40900 | 40550 | 3785 |
| 340 | 20240220 | 132200 | 11997020850 | 40850 | 40600 | 40850 | 40550 | 1303 |
| 341 | 20240220 | 132100 | 11943954350 | 40600 | 40800 | 40850 | 40550 | 1012 |
| 342 | 20240220 | 132000 | 11902739700 | 40750 | 40600 | 40850 | 40550 | 1324 |
| 343 | 20240220 | 131900 | 11848812250 | 40550 | 40600 | 40750 | 40550 | 407 |
| 344 | 20240220 | 131800 | 11832287300 | 40550 | 40700 | 40800 | 40550 | 1785 |
| 345 | 20240220 | 131700 | 11759650600 | 40700 | 40650 | 40800 | 40600 | 1002 |
| 346 | 20240220 | 131600 | 11718857650 | 40650 | 40650 | 40750 | 40600 | 2009 |
| 347 | 20240220 | 131500 | 11637084400 | 40650 | 40800 | 40800 | 40600 | 958 |
| 348 | 20240220 | 131400 | 11598141700 | 40800 | 40750 | 40800 | 40600 | 1772 |
| 349 | 20240220 | 131300 | 11526103750 | 40700 | 40750 | 40750 | 40700 | 893 |
| 350 | 20240220 | 131200 | 11489737000 | 40750 | 40700 | 40750 | 40700 | 427 |
| 351 | 20240220 | 131100 | 11472338000 | 40700 | 40700 | 40750 | 40650 | 751 |
| 352 | 20240220 | 131000 | 11441760050 | 40650 | 40700 | 40750 | 40650 | 688 |
| 353 | 20240220 | 130900 | 11413761350 | 40700 | 40650 | 40750 | 40600 | 904 |
| 354 | 20240220 | 130800 | 11376998400 | 40700 | 40650 | 40700 | 40600 | 808 |
| 355 | 20240220 | 130700 | 11344149000 | 40600 | 40700 | 40700 | 40600 | 654 |
| 356 | 20240220 | 130600 | 11317541300 | 40750 | 40750 | 40750 | 40600 | 892 |
| 357 | 20240220 | 130500 | 11281248050 | 40700 | 40600 | 40750 | 40600 | 1002 |
| 358 | 20240220 | 130400 | 11240460300 | 40700 | 40600 | 40700 | 40600 | 535 |
| 359 | 20240220 | 130300 | 11218700500 | 40600 | 40600 | 40650 | 40550 | 743 |
| 360 | 20240220 | 130200 | 11188526400 | 40550 | 40650 | 40650 | 40550 | 947 |
| 361 | 20240220 | 130100 | 11150073750 | 40650 | 40600 | 40650 | 40550 | 918 |
| 362 | 20240220 | 130000 | 11112785100 | 40600 | 40550 | 40700 | 40500 | 757 |
| 363 | 20240220 | 125900 | 11082065450 | 40500 | 40550 | 40600 | 40500 | 893 |
| 364 | 20240220 | 125800 | 11045851650 | 40600 | 40550 | 40600 | 40550 | 467 |
| 365 | 20240220 | 125700 | 11026899500 | 40550 | 40550 | 40700 | 40550 | 729 |
| 366 | 20240220 | 125600 | 10997307600 | 40500 | 40650 | 40700 | 40500 | 1087 |
| 367 | 20240220 | 125500 | 10953192700 | 40600 | 40600 | 40650 | 40600 | 725 |
| 368 | 20240220 | 125400 | 10923740900 | 40600 | 40550 | 40600 | 40550 | 394 |
| 369 | 20240220 | 125300 | 10907748550 | 40550 | 40550 | 40650 | 40500 | 890 |
| 370 | 20240220 | 125200 | 10871649900 | 40550 | 40550 | 40600 | 40500 | 884 |
| 371 | 20240220 | 125100 | 10835784950 | 40550 | 40550 | 40600 | 40500 | 837 |
| 372 | 20240220 | 125000 | 10801841600 | 40500 | 40450 | 40550 | 40450 | 2118 |
| 373 | 20240220 | 124900 | 10716140450 | 40500 | 40550 | 40600 | 40500 | 3720 |
| 374 | 20240220 | 124800 | 10565370300 | 40550 | 40600 | 40750 | 40550 | 2517 |
| 375 | 20240220 | 124700 | 10463151900 | 40600 | 40600 | 40750 | 40600 | 1106 |
| 376 | 20240220 | 124600 | 10418188150 | 40650 | 40650 | 40750 | 40650 | 730 |
| 377 | 20240220 | 124500 | 10388493250 | 40700 | 40700 | 40750 | 40650 | 1133 |
| 378 | 20240220 | 124400 | 10342407000 | 40650 | 40750 | 40750 | 40650 | 646 |
| 379 | 20240220 | 124300 | 10316113500 | 40700 | 40750 | 40850 | 40700 | 554 |
| 380 | 20240220 | 124200 | 10293520650 | 40700 | 40800 | 40800 | 40650 | 570 |
| 381 | 20240220 | 124100 | 10270312850 | 40850 | 40850 | 40850 | 40700 | 625 |
| 382 | 20240220 | 124000 | 10244842300 | 40850 | 40800 | 40850 | 40700 | 678 |
| 383 | 20240220 | 123900 | 10217177950 | 40700 | 40750 | 40850 | 40700 | 666 |
| 384 | 20240220 | 123800 | 10190023600 | 40700 | 40800 | 40800 | 40700 | 627 |
| 385 | 20240220 | 123700 | 10164471950 | 40800 | 40800 | 40850 | 40700 | 537 |
| 386 | 20240220 | 123600 | 10142573500 | 40800 | 40750 | 40850 | 40750 | 551 |
| 387 | 20240220 | 123500 | 10120089900 | 40700 | 40650 | 40750 | 40650 | 758 |
| 388 | 20240220 | 123400 | 10089251050 | 40700 | 40750 | 40800 | 40650 | 826 |
| 389 | 20240220 | 123300 | 10055582050 | 40750 | 40750 | 40800 | 40700 | 310 |
| 390 | 20240220 | 123200 | 10042945350 | 40700 | 40700 | 40800 | 40650 | 636 |
| 391 | 20240220 | 123100 | 10017039950 | 40750 | 40750 | 40900 | 40700 | 754 |
| 392 | 20240220 | 123000 | 9986305350 | 40700 | 40700 | 40900 | 40700 | 531 |
| 393 | 20240220 | 122900 | 9964651850 | 40700 | 40700 | 40750 | 40700 | 483 |
| 394 | 20240220 | 122800 | 9944976600 | 40700 | 40700 | 40750 | 40700 | 906 |
| 395 | 20240220 | 122700 | 9908077200 | 40700 | 40700 | 40900 | 40700 | 1027 |
| 396 | 20240220 | 122600 | 9866242800 | 40700 | 40750 | 40850 | 40700 | 646 |
| 397 | 20240220 | 122500 | 9839881850 | 40700 | 40800 | 40800 | 40650 | 451 |
| 398 | 20240220 | 122400 | 9821498450 | 40850 | 40750 | 40850 | 40700 | 616 |
| 399 | 20240220 | 122300 | 9796396000 | 40750 | 40750 | 40850 | 40700 | 1431 |
| 400 | 20240220 | 122200 | 9738080600 | 40700 | 40750 | 40800 | 40700 | 842 |
| 401 | 20240220 | 122100 | 9703783200 | 40800 | 40750 | 40850 | 40700 | 602 |
| 402 | 20240220 | 122000 | 9679238650 | 40850 | 40700 | 40850 | 40700 | 1077 |
| 403 | 20240220 | 121900 | 9635366650 | 40700 | 40800 | 40800 | 40700 | 1056 |
| 404 | 20240220 | 121800 | 9592339500 | 40750 | 40700 | 40800 | 40700 | 597 |
| 405 | 20240220 | 121700 | 9567986150 | 40700 | 40750 | 40850 | 40700 | 531 |
| 406 | 20240220 | 121600 | 9546338000 | 40850 | 40800 | 40850 | 40700 | 1795 |
| 407 | 20240220 | 121500 | 9473160800 | 40800 | 40850 | 40900 | 40800 | 727 |
| 408 | 20240220 | 121400 | 9443466250 | 40800 | 40750 | 40850 | 40750 | 876 |
| 409 | 20240220 | 121300 | 9407727950 | 40750 | 40850 | 40850 | 40750 | 789 |
| 410 | 20240220 | 121200 | 9375526900 | 40800 | 40800 | 40850 | 40750 | 483 |
| 411 | 20240220 | 121100 | 9355822850 | 40750 | 40750 | 40800 | 40750 | 809 |
| 412 | 20240220 | 121000 | 9322828150 | 40750 | 40900 | 40900 | 40750 | 1123 |
| 413 | 20240220 | 120900 | 9276998150 | 40850 | 40800 | 40900 | 40800 | 691 |
| 414 | 20240220 | 120800 | 9248783950 | 40800 | 40850 | 40850 | 40800 | 315 |
| 415 | 20240220 | 120700 | 9235922950 | 40850 | 40850 | 40900 | 40800 | 827 |
| 416 | 20240220 | 120600 | 9202128100 | 40900 | 40850 | 40900 | 40800 | 732 |
| 417 | 20240220 | 120500 | 9172213700 | 40850 | 40850 | 40950 | 40800 | 795 |
| 418 | 20240220 | 120400 | 9139716850 | 40800 | 40800 | 40900 | 40800 | 527 |
| 419 | 20240220 | 120300 | 9118197950 | 40850 | 40900 | 40950 | 40800 | 728 |
| 420 | 20240220 | 120200 | 9088430700 | 40900 | 40800 | 41000 | 40800 | 505 |
| 421 | 20240220 | 120100 | 9067789700 | 40850 | 40850 | 40850 | 40750 | 1158 |
| 422 | 20240220 | 120000 | 9020545500 | 40750 | 40850 | 40850 | 40750 | 1091 |
| 423 | 20240220 | 115900 | 8976035550 | 40800 | 40800 | 40850 | 40750 | 824 |
| 424 | 20240220 | 115800 | 8942407150 | 40800 | 40900 | 40900 | 40800 | 1338 |
| 425 | 20240220 | 115700 | 8887744800 | 40900 | 40800 | 41000 | 40800 | 1230 |
| 426 | 20240220 | 115600 | 8837472750 | 40850 | 40750 | 40850 | 40750 | 576 |
| 427 | 20240220 | 115500 | 8813973450 | 40750 | 40800 | 40800 | 40750 | 1054 |
| 428 | 20240220 | 115400 | 8770988100 | 40850 | 40850 | 40900 | 40800 | 805 |
| 429 | 20240220 | 115300 | 8738104300 | 40800 | 40800 | 40900 | 40750 | 574 |
| 430 | 20240220 | 115200 | 8714670300 | 40800 | 40700 | 40850 | 40700 | 703 |
| 431 | 20240220 | 115100 | 8686035400 | 40800 | 40700 | 40800 | 40650 | 5192 |
| 432 | 20240220 | 115000 | 8474647700 | 40700 | 40800 | 40850 | 40700 | 3861 |
| 433 | 20240220 | 114900 | 8317204300 | 40800 | 40850 | 40950 | 40800 | 2794 |
| 434 | 20240220 | 114800 | 8202918900 | 40900 | 41000 | 41000 | 40850 | 549 |
| 435 | 20240220 | 114700 | 8180458100 | 41000 | 40850 | 41000 | 40850 | 723 |
| 436 | 20240220 | 114600 | 8150878000 | 40850 | 40950 | 40950 | 40850 | 624 |
| 437 | 20240220 | 114500 | 8125340250 | 41000 | 40950 | 41050 | 40950 | 933 |
| 438 | 20240220 | 114400 | 8087089350 | 41000 | 41000 | 41050 | 40950 | 454 |
| 439 | 20240220 | 114300 | 8068472900 | 40950 | 41000 | 41050 | 40900 | 1037 |
| 440 | 20240220 | 114200 | 8025986700 | 40950 | 41050 | 41100 | 40950 | 448 |
| 441 | 20240220 | 114100 | 8007593300 | 41100 | 41000 | 41100 | 40950 | 541 |
| 442 | 20240220 | 114000 | 7985385300 | 40950 | 40950 | 41050 | 40900 | 834 |
| 443 | 20240220 | 113900 | 7951201000 | 40950 | 41050 | 41050 | 40950 | 280 |
| 444 | 20240220 | 113800 | 7939714500 | 41050 | 41000 | 41100 | 41000 | 621 |
| 445 | 20240220 | 113700 | 7914218650 | 41000 | 40950 | 41050 | 40950 | 634 |
| 446 | 20240220 | 113600 | 7888228600 | 41000 | 41000 | 41050 | 40950 | 972 |
| 447 | 20240220 | 113500 | 7848360400 | 41000 | 40950 | 41050 | 40950 | 280 |
| 448 | 20240220 | 113400 | 7836876900 | 41050 | 41000 | 41050 | 40950 | 779 |
| 449 | 20240220 | 113300 | 7804938150 | 41000 | 40950 | 41000 | 40900 | 700 |
| 450 | 20240220 | 113200 | 7776268350 | 41000 | 41050 | 41050 | 40950 | 572 |
| 451 | 20240220 | 113100 | 7752808100 | 41050 | 40950 | 41050 | 40950 | 286 |
| 452 | 20240220 | 113000 | 7741080650 | 41000 | 40900 | 41000 | 40900 | 631 |
| 453 | 20240220 | 112900 | 7715240500 | 40900 | 40950 | 40950 | 40900 | 1034 |
| 454 | 20240220 | 112800 | 7672920800 | 40900 | 41000 | 41050 | 40900 | 824 |
| 455 | 20240220 | 112700 | 7639141650 | 41000 | 40950 | 41000 | 40900 | 532 |
| 456 | 20240220 | 112600 | 7617342150 | 40950 | 41000 | 41000 | 40950 | 998 |
| 457 | 20240220 | 112500 | 7576437200 | 41000 | 40950 | 41000 | 40900 | 759 |
| 458 | 20240220 | 112400 | 7545341050 | 40950 | 41100 | 41100 | 40900 | 610 |
| 459 | 20240220 | 112300 | 7520317800 | 41100 | 40950 | 41100 | 40950 | 429 |
| 460 | 20240220 | 112200 | 7502716700 | 41050 | 40950 | 41050 | 40900 | 1649 |
| 461 | 20240220 | 112100 | 7435125050 | 40950 | 41000 | 41050 | 40850 | 857 |
| 462 | 20240220 | 112000 | 7400002600 | 41000 | 41050 | 41050 | 40950 | 556 |
| 463 | 20240220 | 111900 | 7377195000 | 41050 | 40950 | 41050 | 40850 | 871 |
| 464 | 20240220 | 111800 | 7341516800 | 40950 | 40950 | 41000 | 40900 | 1202 |
| 465 | 20240220 | 111700 | 7292315450 | 41000 | 41000 | 41000 | 40950 | 422 |
| 466 | 20240220 | 111600 | 7275018900 | 40950 | 40900 | 40950 | 40850 | 645 |
| 467 | 20240220 | 111500 | 7248609700 | 40850 | 40900 | 40950 | 40850 | 932 |
| 468 | 20240220 | 111400 | 7210498800 | 40850 | 40850 | 40900 | 40850 | 267 |
| 469 | 20240220 | 111300 | 7199589350 | 40850 | 40850 | 40900 | 40800 | 640 |
| 470 | 20240220 | 111200 | 7173423400 | 40850 | 40850 | 40900 | 40750 | 960 |
| 471 | 20240220 | 111100 | 7134245300 | 40850 | 40850 | 40950 | 40800 | 787 |
| 472 | 20240220 | 111000 | 7102061800 | 40850 | 40850 | 40900 | 40850 | 294 |
| 473 | 20240220 | 110900 | 7090045900 | 40850 | 40850 | 40900 | 40750 | 2357 |
| 474 | 20240220 | 110800 | 6993840100 | 40900 | 40900 | 40950 | 40850 | 788 |
| 475 | 20240220 | 110700 | 6961617250 | 40900 | 40800 | 40900 | 40800 | 913 |
| 476 | 20240220 | 110600 | 6924327850 | 40800 | 40850 | 40950 | 40800 | 521 |
| 477 | 20240220 | 110500 | 6903028000 | 40950 | 40900 | 40950 | 40900 | 919 |
| 478 | 20240220 | 110400 | 6865431100 | 40900 | 40800 | 40950 | 40750 | 1830 |
| 479 | 20240220 | 110300 | 6790668350 | 40800 | 41000 | 41000 | 40800 | 3654 |
| 480 | 20240220 | 110200 | 6641305950 | 40950 | 41000 | 41050 | 40900 | 2060 |
| 481 | 20240220 | 110100 | 6556925000 | 41000 | 41050 | 41100 | 41000 | 614 |
| 482 | 20240220 | 110000 | 6531726300 | 41100 | 41050 | 41100 | 41000 | 1113 |
| 483 | 20240220 | 105900 | 6486044450 | 41050 | 41100 | 41100 | 41050 | 564 |
| 484 | 20240220 | 105800 | 6462870850 | 41050 | 41100 | 41150 | 41050 | 750 |
| 485 | 20240220 | 105700 | 6432061400 | 41150 | 41050 | 41150 | 41050 | 1109 |
| 486 | 20240220 | 105600 | 6386483450 | 41100 | 41100 | 41100 | 41050 | 535 |
| 487 | 20240220 | 105500 | 6364504950 | 41050 | 41100 | 41100 | 41000 | 833 |
| 488 | 20240220 | 105400 | 6330301000 | 41050 | 41100 | 41100 | 41000 | 652 |
| 489 | 20240220 | 105300 | 6303513900 | 41100 | 41050 | 41100 | 41000 | 439 |
| 490 | 20240220 | 105200 | 6285478650 | 41050 | 41050 | 41100 | 41000 | 1406 |
| 491 | 20240220 | 105100 | 6227732900 | 41050 | 41000 | 41050 | 41000 | 1785 |
| 492 | 20240220 | 105000 | 6154523550 | 41000 | 41000 | 41000 | 40900 | 2647 |
| 493 | 20240220 | 104900 | 6046150150 | 40950 | 40950 | 41000 | 40900 | 2989 |
| 494 | 20240220 | 104800 | 5923760400 | 41000 | 41000 | 41000 | 40950 | 2007 |
| 495 | 20240220 | 104700 | 5841506150 | 41050 | 41000 | 41050 | 41000 | 476 |
| 496 | 20240220 | 104600 | 5821980200 | 41000 | 41000 | 41050 | 41000 | 801 |
| 497 | 20240220 | 104500 | 5789113100 | 41050 | 41000 | 41050 | 41000 | 389 |
| 498 | 20240220 | 104400 | 5773155750 | 41000 | 41050 | 41050 | 41000 | 734 |
| 499 | 20240220 | 104300 | 5743042850 | 41050 | 41050 | 41050 | 41000 | 535 |
| 500 | 20240220 | 104200 | 5721084650 | 41050 | 41050 | 41050 | 41000 | 592 |
| 501 | 20240220 | 104100 | 5696799850 | 41050 | 41100 | 41100 | 41000 | 3611 |
| 502 | 20240220 | 104000 | 5548629200 | 41050 | 41100 | 41100 | 41050 | 887 |
| 503 | 20240220 | 103900 | 5512184700 | 41050 | 41100 | 41100 | 41050 | 594 |
| 504 | 20240220 | 103800 | 5487782050 | 41050 | 41050 | 41100 | 41050 | 687 |
| 505 | 20240220 | 103700 | 5459560100 | 41100 | 41050 | 41100 | 41050 | 425 |
| 506 | 20240220 | 103600 | 5442105400 | 41100 | 41100 | 41150 | 41050 | 414 |
| 507 | 20240220 | 103500 | 5425086400 | 41100 | 41100 | 41150 | 41050 | 402 |
| 508 | 20240220 | 103400 | 5408561400 | 41050 | 41150 | 41150 | 41050 | 1232 |
| 509 | 20240220 | 103300 | 5357931550 | 41150 | 41100 | 41150 | 41100 | 938 |
| 510 | 20240220 | 103200 | 5319375400 | 41100 | 41100 | 41100 | 41050 | 425 |
| 511 | 20240220 | 103100 | 5301915850 | 41050 | 41050 | 41100 | 41050 | 1289 |
| 512 | 20240220 | 103000 | 5248974950 | 41100 | 41150 | 41150 | 41100 | 641 |
| 513 | 20240220 | 102900 | 5222611750 | 41150 | 41100 | 41150 | 41100 | 438 |
| 514 | 20240220 | 102800 | 5204598000 | 41150 | 41150 | 41150 | 41100 | 308 |
| 515 | 20240220 | 102700 | 5191926750 | 41100 | 41150 | 41200 | 41100 | 1284 |
| 516 | 20240220 | 102600 | 5139103850 | 41150 | 41100 | 41200 | 41100 | 1233 |
| 517 | 20240220 | 102500 | 5088362500 | 41150 | 41150 | 41150 | 41100 | 638 |
| 518 | 20240220 | 102400 | 5062116400 | 41150 | 41200 | 41250 | 41150 | 2333 |
| 519 | 20240220 | 102300 | 4966099600 | 41200 | 41200 | 41250 | 41200 | 601 |
| 520 | 20240220 | 102200 | 4941325000 | 41200 | 41200 | 41250 | 41200 | 361 |
| 521 | 20240220 | 102100 | 4926442350 | 41250 | 41150 | 41300 | 41150 | 693 |
| 522 | 20240220 | 102000 | 4897849950 | 41200 | 41250 | 41300 | 41200 | 975 |
| 523 | 20240220 | 101900 | 4857644100 | 41300 | 41250 | 41300 | 41200 | 975 |
| 524 | 20240220 | 101800 | 4817449250 | 41300 | 41200 | 41350 | 41200 | 374 |
| 525 | 20240220 | 101700 | 4802013850 | 41250 | 41200 | 41300 | 41200 | 710 |
| 526 | 20240220 | 101600 | 4772734900 | 41300 | 41250 | 41300 | 41200 | 1105 |
| 527 | 20240220 | 101500 | 4727150700 | 41250 | 41300 | 41350 | 41250 | 485 |
| 528 | 20240220 | 101400 | 4707138500 | 41300 | 41300 | 41350 | 41250 | 655 |
| 529 | 20240220 | 101300 | 4680084050 | 41300 | 41350 | 41400 | 41300 | 675 |
| 530 | 20240220 | 101200 | 4652182050 | 41350 | 41400 | 41400 | 41250 | 5926 |
| 531 | 20240220 | 101100 | 4407480950 | 41350 | 41400 | 41450 | 41350 | 589 |
| 532 | 20240220 | 101000 | 4383095600 | 41350 | 41400 | 41400 | 41350 | 585 |
| 533 | 20240220 | 100900 | 4358888650 | 41400 | 41400 | 41450 | 41350 | 1050 |
| 534 | 20240220 | 100800 | 4315425300 | 41400 | 41400 | 41450 | 41400 | 759 |
| 535 | 20240220 | 100700 | 4283996550 | 41450 | 41450 | 41500 | 41400 | 1584 |
| 536 | 20240220 | 100600 | 4218364150 | 41500 | 41500 | 41550 | 41500 | 799 |
| 537 | 20240220 | 100500 | 4185201450 | 41550 | 41650 | 41700 | 41500 | 814 |
| 538 | 20240220 | 100400 | 4151334650 | 41600 | 41650 | 41700 | 41600 | 904 |
| 539 | 20240220 | 100300 | 4113696000 | 41650 | 41500 | 41650 | 41500 | 729 |
| 540 | 20240220 | 100200 | 4083377300 | 41500 | 41600 | 41600 | 41500 | 510 |
| 541 | 20240220 | 100100 | 4062174250 | 41550 | 41500 | 41650 | 41500 | 564 |
| 542 | 20240220 | 100000 | 4038720750 | 41500 | 41500 | 41650 | 41500 | 1785 |
| 543 | 20240220 | 095900 | 3964506900 | 41550 | 41550 | 41600 | 41500 | 718 |
| 544 | 20240220 | 095800 | 3934672500 | 41600 | 41550 | 41700 | 41550 | 840 |
| 545 | 20240220 | 095700 | 3899732050 | 41650 | 41600 | 41650 | 41550 | 458 |
| 546 | 20240220 | 095600 | 3880668300 | 41550 | 41500 | 41600 | 41500 | 2229 |
| 547 | 20240220 | 095500 | 3788082000 | 41450 | 41350 | 41500 | 41350 | 1099 |
| 548 | 20240220 | 095400 | 3742541550 | 41350 | 41400 | 41400 | 41300 | 733 |
| 549 | 20240220 | 095300 | 3712209850 | 41300 | 41400 | 41450 | 41300 | 655 |
| 550 | 20240220 | 095200 | 3685104900 | 41450 | 41450 | 41500 | 41400 | 637 |
| 551 | 20240220 | 095100 | 3658684450 | 41450 | 41500 | 41500 | 41350 | 741 |
| 552 | 20240220 | 095000 | 3627970450 | 41300 | 41400 | 41500 | 41300 | 857 |
| 553 | 20240220 | 094900 | 3592494800 | 41400 | 41400 | 41450 | 41350 | 984 |
| 554 | 20240220 | 094800 | 3551741750 | 41350 | 41400 | 41400 | 41350 | 503 |
| 555 | 20240220 | 094700 | 3530925000 | 41450 | 41400 | 41450 | 41400 | 1423 |
| 556 | 20240220 | 094600 | 3471961500 | 41400 | 41350 | 41450 | 41350 | 782 |
| 557 | 20240220 | 094500 | 3439596700 | 41300 | 41350 | 41400 | 41300 | 1381 |
| 558 | 20240220 | 094400 | 3382440650 | 41350 | 41300 | 41400 | 41300 | 941 |
| 559 | 20240220 | 094300 | 3343539450 | 41300 | 41350 | 41350 | 41300 | 618 |
| 560 | 20240220 | 094200 | 3317991950 | 41300 | 41350 | 41400 | 41300 | 941 |
| 561 | 20240220 | 094100 | 3279077400 | 41300 | 41400 | 41400 | 41300 | 678 |
| 562 | 20240220 | 094000 | 3251048800 | 41350 | 41350 | 41400 | 41300 | 691 |
| 563 | 20240220 | 093900 | 3222462350 | 41300 | 41250 | 41350 | 41250 | 997 |
| 564 | 20240220 | 093800 | 3181283950 | 41300 | 41250 | 41350 | 41250 | 779 |
| 565 | 20240220 | 093700 | 3149098850 | 41300 | 41300 | 41350 | 41250 | 1913 |
| 566 | 20240220 | 093600 | 3070146150 | 41300 | 41300 | 41350 | 41250 | 1680 |
| 567 | 20240220 | 093500 | 3000746450 | 41300 | 41350 | 41400 | 41300 | 2871 |
| 568 | 20240220 | 093400 | 2882011850 | 41350 | 41400 | 41400 | 41350 | 1019 |
| 569 | 20240220 | 093300 | 2839834150 | 41400 | 41400 | 41500 | 41400 | 561 |
| 570 | 20240220 | 093200 | 2816591500 | 41450 | 41500 | 41500 | 41400 | 3021 |
| 571 | 20240220 | 093100 | 2691431800 | 41450 | 41500 | 41550 | 41450 | 1317 |
| 572 | 20240220 | 093000 | 2636763550 | 41500 | 41500 | 41550 | 41500 | 158 |
| 573 | 20240220 | 092900 | 2630205700 | 41550 | 41500 | 41550 | 41450 | 600 |
| 574 | 20240220 | 092800 | 2605304150 | 41500 | 41500 | 41550 | 41500 | 273 |
| 575 | 20240220 | 092700 | 2593965550 | 41500 | 41450 | 41500 | 41450 | 1754 |
| 576 | 20240220 | 092600 | 2521252550 | 41500 | 41450 | 41500 | 41450 | 475 |
| 577 | 20240220 | 092500 | 2501549000 | 41450 | 41550 | 41550 | 41450 | 1779 |
| 578 | 20240220 | 092400 | 2427708600 | 41550 | 41550 | 41600 | 41500 | 2364 |
| 579 | 20240220 | 092300 | 2329503850 | 41550 | 41550 | 41650 | 41550 | 1824 |
| 580 | 20240220 | 092200 | 2253634050 | 41600 | 41600 | 41650 | 41550 | 1469 |
| 581 | 20240220 | 092100 | 2192520450 | 41600 | 41600 | 41600 | 41550 | 449 |
| 582 | 20240220 | 092000 | 2173847800 | 41600 | 41600 | 41700 | 41550 | 1262 |
| 583 | 20240220 | 091900 | 2121323750 | 41550 | 41650 | 41700 | 41550 | 3162 |
| 584 | 20240220 | 091800 | 1989699450 | 41650 | 41850 | 41850 | 41650 | 2271 |
| 585 | 20240220 | 091700 | 1894869250 | 41850 | 41900 | 41900 | 41800 | 1757 |
| 586 | 20240220 | 091600 | 1821326250 | 41900 | 41900 | 41950 | 41850 | 2397 |
| 587 | 20240220 | 091500 | 1720899500 | 41900 | 41900 | 41900 | 41800 | 956 |
| 588 | 20240220 | 091400 | 1680880650 | 41900 | 41850 | 41900 | 41800 | 1452 |
| 589 | 20240220 | 091300 | 1620157350 | 41850 | 41850 | 41900 | 41800 | 6490 |
| 590 | 20240220 | 091200 | 1348480600 | 41850 | 41750 | 41850 | 41700 | 4278 |
| 591 | 20240220 | 091100 | 1169700100 | 41700 | 41700 | 41750 | 41650 | 2042 |
| 592 | 20240220 | 091000 | 1084553100 | 41700 | 41650 | 41700 | 41650 | 619 |
| 593 | 20240220 | 090900 | 1058740850 | 41700 | 41600 | 41700 | 41500 | 780 |
| 594 | 20240220 | 090800 | 1026305650 | 41500 | 41450 | 41500 | 41450 | 1515 |
| 595 | 20240220 | 090700 | 963455950 | 41450 | 41450 | 41500 | 41450 | 943 |
| 596 | 20240220 | 090600 | 924368350 | 41450 | 41700 | 41700 | 41450 | 4570 |
| 597 | 20240220 | 090500 | 734564700 | 41600 | 41600 | 41700 | 41600 | 551 |
| 598 | 20240220 | 090400 | 711637250 | 41600 | 41600 | 41800 | 41600 | 2258 |
| 599 | 20240220 | 090300 | 617616750 | 41650 | 41650 | 41800 | 41650 | 458 |
| 600 | 20240220 | 090200 | 598538650 | 41650 | 41800 | 41800 | 41600 | 9116 |
| 601 | 20240220 | 090100 | 218490200 | 41750 | 41900 | 41900 | 41750 | 2374 |
| 602 | 20240220 | 090000 | 119255150 | 41900 | 41800 | 41950 | 41800 | 2850 |