34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 192300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 15883 |
| 3 | 20240220 | 192200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20240220 | 192100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20240220 | 192000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20240220 | 191900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20240220 | 191800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20240220 | 191700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20240220 | 191600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20240220 | 191500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20240220 | 191400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20240220 | 191300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20240220 | 191200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20240220 | 191100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20240220 | 191000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20240220 | 190900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20240220 | 190800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20240220 | 190700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20240220 | 190600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20240220 | 190500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20240220 | 190400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20240220 | 190300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20240220 | 190200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20240220 | 190100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20240220 | 190000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20240220 | 185900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20240220 | 185800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20240220 | 185700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20240220 | 185600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20240220 | 185500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20240220 | 185400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20240220 | 185300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 15883 |
| 33 | 20240220 | 185200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20240220 | 185100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20240220 | 185000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20240220 | 184900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20240220 | 184800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20240220 | 184700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20240220 | 184600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20240220 | 184500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20240220 | 184400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20240220 | 184300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20240220 | 184200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20240220 | 184100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20240220 | 184000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20240220 | 183900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20240220 | 183800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20240220 | 183700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20240220 | 183600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20240220 | 183500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20240220 | 183400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20240220 | 183300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20240220 | 183200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20240220 | 183100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20240220 | 183000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20240220 | 182900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20240220 | 182800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20240220 | 182700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20240220 | 182600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20240220 | 182500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20240220 | 182400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20240220 | 182300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 15883 |
| 63 | 20240220 | 182200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20240220 | 182100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20240220 | 182000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20240220 | 181900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20240220 | 181800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20240220 | 181700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20240220 | 181600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20240220 | 181500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20240220 | 181400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20240220 | 181300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20240220 | 181200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20240220 | 181100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20240220 | 181000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20240220 | 180900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20240220 | 180800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20240220 | 180700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20240220 | 180600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20240220 | 180500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20240220 | 180400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20240220 | 180300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20240220 | 180200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20240220 | 180100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20240220 | 180000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20240220 | 175900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20240220 | 175800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20240220 | 175700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20240220 | 175600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20240220 | 175500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20240220 | 175400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20240220 | 175300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 15883 |
| 93 | 20240220 | 175200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20240220 | 175100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20240220 | 175000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20240220 | 174900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20240220 | 174800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20240220 | 174700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20240220 | 174600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20240220 | 174500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20240220 | 174400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20240220 | 174300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20240220 | 174200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20240220 | 174100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20240220 | 174000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20240220 | 173900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20240220 | 173800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20240220 | 173700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20240220 | 173600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20240220 | 173500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20240220 | 173400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20240220 | 173300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20240220 | 173200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20240220 | 173100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20240220 | 173000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20240220 | 172900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20240220 | 172800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20240220 | 172700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20240220 | 172600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20240220 | 172500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20240220 | 172400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20240220 | 172300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 15883 |
| 123 | 20240220 | 172200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20240220 | 172100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20240220 | 172000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20240220 | 171900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20240220 | 171800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20240220 | 171700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20240220 | 171600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20240220 | 171500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20240220 | 171400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20240220 | 171300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20240220 | 171200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20240220 | 171100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20240220 | 171000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20240220 | 170900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20240220 | 170800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20240220 | 170700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20240220 | 170600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20240220 | 170500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20240220 | 170400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20240220 | 170300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20240220 | 170200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20240220 | 170100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20240220 | 170000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20240220 | 165900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20240220 | 165800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20240220 | 165700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20240220 | 165600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20240220 | 165500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20240220 | 165400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20240220 | 165300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 15883 |
| 153 | 20240220 | 165200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20240220 | 165100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20240220 | 165000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20240220 | 164900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20240220 | 164800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20240220 | 164700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20240220 | 164600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20240220 | 164500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20240220 | 164400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20240220 | 164300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20240220 | 164200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20240220 | 164100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20240220 | 164000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20240220 | 163900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20240220 | 163800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20240220 | 163700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20240220 | 163600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20240220 | 163500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20240220 | 163400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20240220 | 163300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20240220 | 163200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20240220 | 163100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20240220 | 163000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20240220 | 162900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20240220 | 162800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20240220 | 162700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20240220 | 162600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20240220 | 162500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20240220 | 162400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20240220 | 162300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 15883 |
| 183 | 20240220 | 162200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20240220 | 162100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20240220 | 162000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20240220 | 161900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20240220 | 161800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20240220 | 161700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20240220 | 161600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20240220 | 161500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20240220 | 161400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20240220 | 161300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20240220 | 161200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20240220 | 161100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20240220 | 161000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20240220 | 160900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20240220 | 160800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20240220 | 160700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20240220 | 160600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20240220 | 160500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20240220 | 160400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20240220 | 160300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20240220 | 160200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20240220 | 160100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20240220 | 160000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20240220 | 155900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20240220 | 155800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20240220 | 155700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20240220 | 155600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20240220 | 155500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20240220 | 155400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20240220 | 155300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 15883 |
| 213 | 20240220 | 155200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20240220 | 155100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20240220 | 155000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20240220 | 154900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20240220 | 154800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20240220 | 154700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20240220 | 154600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20240220 | 154500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20240220 | 154400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20240220 | 154300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20240220 | 154200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 224 | 20240220 | 154100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20240220 | 154000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20240220 | 153900 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20240220 | 153800 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20240220 | 153700 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20240220 | 153600 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20240220 | 153500 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 231 | 20240220 | 153400 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 232 | 20240220 | 153300 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 233 | 20240220 | 153200 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 234 | 20240220 | 153100 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 235 | 20240220 | 153000 | 47780341850 | 24500 | 24500 | 24500 | 24500 | 15883 |
| 236 | 20240220 | 152900 | 47391208350 | 24300 | 24300 | 24300 | 24300 | 0 |
| 237 | 20240220 | 152800 | 47391208350 | 24300 | 24300 | 24300 | 24300 | 0 |
| 238 | 20240220 | 152700 | 47391208350 | 24300 | 24300 | 24300 | 24300 | 0 |
| 239 | 20240220 | 152600 | 47391208350 | 24300 | 24300 | 24300 | 24300 | 0 |
| 240 | 20240220 | 152500 | 47391208350 | 24300 | 24300 | 24300 | 24300 | 0 |
| 241 | 20240220 | 152400 | 47391208350 | 24300 | 24300 | 24300 | 24300 | 0 |
| 242 | 20240220 | 152300 | 47391208350 | 24300 | 24300 | 24300 | 24300 | 0 |
| 243 | 20240220 | 152200 | 47391208350 | 24300 | 24300 | 24300 | 24300 | 0 |
| 244 | 20240220 | 152100 | 47391208350 | 24300 | 24300 | 24300 | 24300 | 0 |
| 245 | 20240220 | 152000 | 47391208350 | 24300 | 24300 | 24300 | 24300 | 0 |
| 246 | 20240220 | 151900 | 47391208350 | 24300 | 24350 | 24350 | 24300 | 5359 |
| 247 | 20240220 | 151800 | 47260923500 | 24350 | 24350 | 24400 | 24300 | 3525 |
| 248 | 20240220 | 151700 | 47175108800 | 24400 | 24400 | 24400 | 24350 | 2192 |
| 249 | 20240220 | 151600 | 47121716850 | 24400 | 24400 | 24450 | 24350 | 2453 |
| 250 | 20240220 | 151500 | 47061859450 | 24450 | 24400 | 24450 | 24350 | 2567 |
| 251 | 20240220 | 151400 | 46999218400 | 24400 | 24350 | 24400 | 24350 | 1634 |
| 252 | 20240220 | 151300 | 46959397900 | 24350 | 24300 | 24350 | 24300 | 2553 |
| 253 | 20240220 | 151200 | 46897281400 | 24300 | 24350 | 24350 | 24300 | 735 |
| 254 | 20240220 | 151100 | 46879405800 | 24350 | 24250 | 24400 | 24250 | 2455 |
| 255 | 20240220 | 151000 | 46819632550 | 24300 | 24400 | 24400 | 24250 | 4578 |
| 256 | 20240220 | 150900 | 46708339900 | 24400 | 24450 | 24450 | 24350 | 3426 |
| 257 | 20240220 | 150800 | 46624795000 | 24450 | 24350 | 24450 | 24350 | 5690 |
| 258 | 20240220 | 150700 | 46485882300 | 24350 | 24350 | 24400 | 24350 | 3748 |
| 259 | 20240220 | 150600 | 46394617550 | 24350 | 24350 | 24350 | 24300 | 1392 |
| 260 | 20240220 | 150500 | 46360742600 | 24400 | 24450 | 24450 | 24300 | 10857 |
| 261 | 20240220 | 150400 | 46096140700 | 24450 | 24400 | 24450 | 24350 | 2438 |
| 262 | 20240220 | 150300 | 46036685850 | 24450 | 24500 | 24550 | 24400 | 8943 |
| 263 | 20240220 | 150200 | 45817758500 | 24500 | 24600 | 24600 | 24500 | 3677 |
| 264 | 20240220 | 150100 | 45727486350 | 24600 | 24550 | 24600 | 24550 | 3664 |
| 265 | 20240220 | 150000 | 45637407850 | 24550 | 24400 | 24550 | 24400 | 6188 |
| 266 | 20240220 | 145900 | 45485775150 | 24400 | 24450 | 24450 | 24400 | 1618 |
| 267 | 20240220 | 145800 | 45446271050 | 24450 | 24450 | 24500 | 24400 | 5144 |
| 268 | 20240220 | 145700 | 45320450750 | 24450 | 24450 | 24500 | 24400 | 2619 |
| 269 | 20240220 | 145600 | 45256428700 | 24500 | 24350 | 24500 | 24300 | 5008 |
| 270 | 20240220 | 145500 | 45134074950 | 24300 | 24350 | 24400 | 24300 | 3253 |
| 271 | 20240220 | 145400 | 45054906450 | 24350 | 24300 | 24400 | 24300 | 1218 |
| 272 | 20240220 | 145300 | 45025274250 | 24300 | 24450 | 24450 | 24300 | 11699 |
| 273 | 20240220 | 145200 | 44740044150 | 24450 | 24500 | 24500 | 24450 | 1355 |
| 274 | 20240220 | 145100 | 44706913400 | 24500 | 24500 | 24500 | 24450 | 4266 |
| 275 | 20240220 | 145000 | 44602396900 | 24500 | 24500 | 24500 | 24450 | 883 |
| 276 | 20240220 | 144900 | 44580770550 | 24450 | 24500 | 24550 | 24450 | 1711 |
| 277 | 20240220 | 144800 | 44538843300 | 24500 | 24450 | 24550 | 24450 | 1673 |
| 278 | 20240220 | 144700 | 44497862300 | 24500 | 24400 | 24500 | 24400 | 9693 |
| 279 | 20240220 | 144600 | 44260765150 | 24400 | 24450 | 24450 | 24400 | 1944 |
| 280 | 20240220 | 144500 | 44213237300 | 24450 | 24450 | 24550 | 24400 | 7061 |
| 281 | 20240220 | 144400 | 44040411200 | 24450 | 24300 | 24550 | 24300 | 7277 |
| 282 | 20240220 | 144300 | 43862626400 | 24350 | 24350 | 24400 | 24300 | 1471 |
| 283 | 20240220 | 144200 | 43826878400 | 24350 | 24400 | 24500 | 24250 | 7994 |
| 284 | 20240220 | 144100 | 43631948400 | 24400 | 24350 | 24450 | 24300 | 6219 |
| 285 | 20240220 | 144000 | 43480282100 | 24350 | 24350 | 24400 | 24350 | 1392 |
| 286 | 20240220 | 143900 | 43446384800 | 24350 | 24300 | 24350 | 24250 | 1633 |
| 287 | 20240220 | 143800 | 43406723300 | 24300 | 24400 | 24400 | 24250 | 900 |
| 288 | 20240220 | 143700 | 43384847250 | 24250 | 24250 | 24400 | 24200 | 3650 |
| 289 | 20240220 | 143600 | 43296112550 | 24250 | 24500 | 24500 | 24200 | 5931 |
| 290 | 20240220 | 143500 | 43151823400 | 24450 | 24550 | 24600 | 24300 | 7129 |
| 291 | 20240220 | 143400 | 42977998450 | 24500 | 24400 | 24650 | 24400 | 6047 |
| 292 | 20240220 | 143300 | 42829697900 | 24400 | 24200 | 24450 | 24100 | 7401 |
| 293 | 20240220 | 143200 | 42650132950 | 24200 | 24300 | 24350 | 24050 | 7612 |
| 294 | 20240220 | 143100 | 42466304000 | 24150 | 24500 | 24500 | 24100 | 9609 |
| 295 | 20240220 | 143000 | 42232739950 | 24400 | 24750 | 24750 | 24400 | 11791 |
| 296 | 20240220 | 142900 | 41942996950 | 24750 | 24600 | 24750 | 24600 | 4806 |
| 297 | 20240220 | 142800 | 41824417300 | 24650 | 24500 | 24700 | 24500 | 5282 |
| 298 | 20240220 | 142700 | 41694157900 | 24500 | 24400 | 24650 | 24300 | 14668 |
| 299 | 20240220 | 142600 | 41335040550 | 24400 | 24550 | 24600 | 24350 | 9360 |
| 300 | 20240220 | 142500 | 41105926700 | 24600 | 24800 | 24800 | 24550 | 16492 |
| 301 | 20240220 | 142400 | 40698863900 | 24800 | 24550 | 24800 | 24450 | 37350 |
| 302 | 20240220 | 142300 | 39776941250 | 24550 | 24400 | 24700 | 24350 | 51454 |
| 303 | 20240220 | 142200 | 38515783500 | 24450 | 24050 | 24450 | 24050 | 43473 |
| 304 | 20240220 | 142100 | 37460161750 | 24050 | 24000 | 24100 | 23900 | 10115 |
| 305 | 20240220 | 142000 | 37217088850 | 24000 | 24050 | 24100 | 23950 | 9991 |
| 306 | 20240220 | 141900 | 36977173250 | 24050 | 24100 | 24250 | 24050 | 13512 |
| 307 | 20240220 | 141800 | 36651034550 | 24150 | 23950 | 24200 | 23900 | 22208 |
| 308 | 20240220 | 141700 | 36116887200 | 23900 | 23800 | 23900 | 23800 | 9720 |
| 309 | 20240220 | 141600 | 35884916250 | 23800 | 23700 | 23800 | 23650 | 6781 |
| 310 | 20240220 | 141500 | 35724069250 | 23700 | 23700 | 23700 | 23650 | 1316 |
| 311 | 20240220 | 141400 | 35692887650 | 23650 | 23650 | 23750 | 23600 | 6156 |
| 312 | 20240220 | 141300 | 35547111750 | 23650 | 23800 | 23850 | 23600 | 5079 |
| 313 | 20240220 | 141200 | 35426438700 | 23800 | 23600 | 23800 | 23600 | 6986 |
| 314 | 20240220 | 141100 | 35260425000 | 23700 | 23550 | 23700 | 23550 | 11702 |
| 315 | 20240220 | 141000 | 34984314950 | 23550 | 23550 | 23650 | 23550 | 468 |
| 316 | 20240220 | 140900 | 34973292250 | 23600 | 23550 | 23650 | 23550 | 3051 |
| 317 | 20240220 | 140800 | 34901187900 | 23550 | 23600 | 23600 | 23550 | 470 |
| 318 | 20240220 | 140700 | 34890097450 | 23600 | 23550 | 23600 | 23550 | 334 |
| 319 | 20240220 | 140600 | 34882226250 | 23550 | 23600 | 23600 | 23550 | 620 |
| 320 | 20240220 | 140500 | 34867601850 | 23600 | 23600 | 23600 | 23550 | 584 |
| 321 | 20240220 | 140400 | 34853841150 | 23600 | 23600 | 23650 | 23550 | 8307 |
| 322 | 20240220 | 140300 | 34658001900 | 23600 | 23600 | 23600 | 23550 | 1903 |
| 323 | 20240220 | 140200 | 34613183550 | 23600 | 23600 | 23600 | 23550 | 357 |
| 324 | 20240220 | 140100 | 34604762600 | 23600 | 23650 | 23650 | 23600 | 3138 |
| 325 | 20240220 | 140000 | 34530621850 | 23600 | 23550 | 23600 | 23500 | 7678 |
| 326 | 20240220 | 135900 | 34349772600 | 23550 | 23500 | 23550 | 23500 | 7429 |
| 327 | 20240220 | 135800 | 34175137350 | 23500 | 23500 | 23550 | 23400 | 1569 |
| 328 | 20240220 | 135700 | 34138258600 | 23400 | 23500 | 23550 | 23400 | 4074 |
| 329 | 20240220 | 135600 | 34042535950 | 23500 | 23400 | 23500 | 23400 | 1785 |
| 330 | 20240220 | 135500 | 34000647100 | 23400 | 23400 | 23400 | 23350 | 2384 |
| 331 | 20240220 | 135400 | 33944861700 | 23350 | 23450 | 23450 | 23350 | 268 |
| 332 | 20240220 | 135300 | 33938602650 | 23400 | 23400 | 23400 | 23350 | 1513 |
| 333 | 20240220 | 135200 | 33903213650 | 23400 | 23350 | 23400 | 23300 | 245 |
| 334 | 20240220 | 135100 | 33897487100 | 23350 | 23350 | 23350 | 23350 | 865 |
| 335 | 20240220 | 135000 | 33877289350 | 23350 | 23350 | 23400 | 23300 | 1104 |
| 336 | 20240220 | 134900 | 33851497350 | 23350 | 23400 | 23400 | 23300 | 4532 |
| 337 | 20240220 | 134800 | 33745704900 | 23350 | 23300 | 23350 | 23300 | 801 |
| 338 | 20240220 | 134700 | 33727002550 | 23300 | 23250 | 23350 | 23250 | 1649 |
| 339 | 20240220 | 134600 | 33688573700 | 23250 | 23300 | 23350 | 23250 | 2206 |
| 340 | 20240220 | 134500 | 33637200850 | 23300 | 23300 | 23300 | 23300 | 527 |
| 341 | 20240220 | 134400 | 33624921750 | 23300 | 23300 | 23300 | 23300 | 769 |
| 342 | 20240220 | 134300 | 33607004050 | 23250 | 23250 | 23300 | 23250 | 1441 |
| 343 | 20240220 | 134200 | 33573446250 | 23200 | 23250 | 23250 | 23200 | 449 |
| 344 | 20240220 | 134100 | 33563012000 | 23250 | 23250 | 23300 | 23250 | 2459 |
| 345 | 20240220 | 134000 | 33505840150 | 23250 | 23300 | 23350 | 23200 | 5508 |
| 346 | 20240220 | 133900 | 33377742650 | 23300 | 23250 | 23300 | 23200 | 1701 |
| 347 | 20240220 | 133800 | 33338260900 | 23250 | 23250 | 23250 | 23200 | 483 |
| 348 | 20240220 | 133700 | 33327032900 | 23150 | 23300 | 23300 | 23150 | 4423 |
| 349 | 20240220 | 133600 | 33224548150 | 23300 | 23250 | 23300 | 23200 | 445 |
| 350 | 20240220 | 133500 | 33214196200 | 23250 | 23250 | 23250 | 23200 | 538 |
| 351 | 20240220 | 133400 | 33201698600 | 23200 | 23200 | 23200 | 23200 | 100 |
| 352 | 20240220 | 133300 | 33199378600 | 23200 | 23200 | 23200 | 23150 | 1207 |
| 353 | 20240220 | 133200 | 33171399450 | 23200 | 23200 | 23200 | 23200 | 167 |
| 354 | 20240220 | 133100 | 33167525050 | 23200 | 23200 | 23200 | 23150 | 128 |
| 355 | 20240220 | 133000 | 33164557400 | 23150 | 23150 | 23150 | 23150 | 26 |
| 356 | 20240220 | 132900 | 33163955500 | 23150 | 23200 | 23250 | 23150 | 1451 |
| 357 | 20240220 | 132800 | 33130343500 | 23200 | 23200 | 23250 | 23200 | 412 |
| 358 | 20240220 | 132700 | 33120780100 | 23200 | 23200 | 23200 | 23200 | 183 |
| 359 | 20240220 | 132600 | 33116534500 | 23150 | 23200 | 23200 | 23150 | 113 |
| 360 | 20240220 | 132500 | 33113913800 | 23200 | 23250 | 23250 | 23200 | 240 |
| 361 | 20240220 | 132400 | 33108341300 | 23250 | 23200 | 23250 | 23200 | 102 |
| 362 | 20240220 | 132300 | 33105974800 | 23200 | 23200 | 23200 | 23200 | 438 |
| 363 | 20240220 | 132200 | 33095813200 | 23150 | 23150 | 23200 | 23150 | 154 |
| 364 | 20240220 | 132100 | 33092245300 | 23150 | 23200 | 23200 | 23150 | 398 |
| 365 | 20240220 | 132000 | 33083017950 | 23200 | 23250 | 23250 | 23200 | 4754 |
| 366 | 20240220 | 131900 | 32972664100 | 23250 | 23250 | 23250 | 23250 | 244 |
| 367 | 20240220 | 131800 | 32966991100 | 23250 | 23300 | 23300 | 23250 | 344 |
| 368 | 20240220 | 131700 | 32958988600 | 23300 | 23250 | 23300 | 23200 | 2234 |
| 369 | 20240220 | 131600 | 32907143500 | 23300 | 23300 | 23400 | 23250 | 3980 |
| 370 | 20240220 | 131500 | 32814428700 | 23400 | 23400 | 23400 | 23250 | 2686 |
| 371 | 20240220 | 131400 | 32751623850 | 23400 | 23250 | 23400 | 23250 | 2200 |
| 372 | 20240220 | 131300 | 32700349250 | 23250 | 23200 | 23300 | 23200 | 2432 |
| 373 | 20240220 | 131200 | 32643742900 | 23250 | 23200 | 23300 | 23200 | 4522 |
| 374 | 20240220 | 131100 | 32538716350 | 23250 | 23150 | 23250 | 23100 | 1209 |
| 375 | 20240220 | 131000 | 32510682300 | 23150 | 23050 | 23150 | 23050 | 2293 |
| 376 | 20240220 | 130900 | 32457759400 | 23050 | 23000 | 23050 | 22950 | 1785 |
| 377 | 20240220 | 130800 | 32416706300 | 23000 | 23050 | 23050 | 23000 | 2916 |
| 378 | 20240220 | 130700 | 32349505300 | 23000 | 23000 | 23050 | 22950 | 672 |
| 379 | 20240220 | 130600 | 32334047950 | 23000 | 23000 | 23000 | 23000 | 2773 |
| 380 | 20240220 | 130500 | 32270268950 | 23000 | 23000 | 23000 | 22950 | 459 |
| 381 | 20240220 | 130400 | 32259712000 | 23000 | 22950 | 23000 | 22950 | 776 |
| 382 | 20240220 | 130300 | 32241888400 | 22950 | 23000 | 23000 | 22950 | 944 |
| 383 | 20240220 | 130200 | 32220199450 | 23000 | 22950 | 23000 | 22950 | 2332 |
| 384 | 20240220 | 130100 | 32166665200 | 23000 | 23000 | 23000 | 23000 | 338 |
| 385 | 20240220 | 130000 | 32158891200 | 23000 | 22950 | 23000 | 22950 | 566 |
| 386 | 20240220 | 125900 | 32145888250 | 22950 | 23000 | 23050 | 22950 | 8053 |
| 387 | 20240220 | 125800 | 31960671850 | 23000 | 23050 | 23050 | 23000 | 183 |
| 388 | 20240220 | 125700 | 31956454250 | 23050 | 23000 | 23050 | 23000 | 113 |
| 389 | 20240220 | 125600 | 31953850300 | 23050 | 23050 | 23050 | 23050 | 167 |
| 390 | 20240220 | 125500 | 31950000950 | 23050 | 23050 | 23050 | 23050 | 1074 |
| 391 | 20240220 | 125400 | 31925245250 | 23000 | 23050 | 23050 | 23000 | 208 |
| 392 | 20240220 | 125300 | 31920460250 | 23050 | 23050 | 23050 | 23000 | 156 |
| 393 | 20240220 | 125200 | 31916868300 | 23050 | 23050 | 23050 | 23000 | 491 |
| 394 | 20240220 | 125100 | 31905551300 | 23050 | 23050 | 23050 | 23000 | 212 |
| 395 | 20240220 | 125000 | 31900665750 | 23050 | 23050 | 23050 | 23000 | 831 |
| 396 | 20240220 | 124900 | 31881511550 | 23000 | 23000 | 23000 | 23000 | 40 |
| 397 | 20240220 | 124800 | 31880591550 | 23000 | 23000 | 23050 | 23000 | 459 |
| 398 | 20240220 | 124700 | 31870031300 | 23050 | 23050 | 23050 | 23000 | 488 |
| 399 | 20240220 | 124600 | 31858783500 | 23050 | 23000 | 23050 | 23000 | 66 |
| 400 | 20240220 | 124500 | 31857263000 | 23050 | 23050 | 23050 | 23000 | 190 |
| 401 | 20240220 | 124400 | 31852883950 | 23000 | 23000 | 23050 | 23000 | 1262 |
| 402 | 20240220 | 124300 | 31823842750 | 23000 | 23000 | 23050 | 23000 | 154 |
| 403 | 20240220 | 124200 | 31820300250 | 23000 | 23000 | 23050 | 23000 | 755 |
| 404 | 20240220 | 124100 | 31802934750 | 23000 | 23000 | 23000 | 23000 | 26 |
| 405 | 20240220 | 124000 | 31802336750 | 23000 | 23000 | 23050 | 23000 | 551 |
| 406 | 20240220 | 123900 | 31789661350 | 23000 | 23100 | 23100 | 23000 | 565 |
| 407 | 20240220 | 123800 | 31776638850 | 23100 | 23050 | 23100 | 23000 | 5251 |
| 408 | 20240220 | 123700 | 31655366450 | 23050 | 23050 | 23050 | 23050 | 150 |
| 409 | 20240220 | 123600 | 31651908950 | 23050 | 23050 | 23100 | 23000 | 5404 |
| 410 | 20240220 | 123500 | 31527346900 | 23050 | 23100 | 23100 | 23050 | 1351 |
| 411 | 20240220 | 123400 | 31496203000 | 23100 | 23050 | 23100 | 23050 | 1772 |
| 412 | 20240220 | 123300 | 31455269900 | 23050 | 23100 | 23100 | 23050 | 210 |
| 413 | 20240220 | 123200 | 31450420000 | 23050 | 23100 | 23100 | 23050 | 377 |
| 414 | 20240220 | 123100 | 31441723250 | 23100 | 23100 | 23100 | 23050 | 1545 |
| 415 | 20240220 | 123000 | 31406033800 | 23100 | 23200 | 23200 | 23100 | 1490 |
| 416 | 20240220 | 122900 | 31371541950 | 23200 | 23150 | 23200 | 23150 | 910 |
| 417 | 20240220 | 122800 | 31350448850 | 23150 | 23150 | 23200 | 23100 | 783 |
| 418 | 20240220 | 122700 | 31332323150 | 23150 | 23150 | 23150 | 23100 | 720 |
| 419 | 20240220 | 122600 | 31315657650 | 23150 | 23150 | 23200 | 23100 | 4138 |
| 420 | 20240220 | 122500 | 31219705450 | 23150 | 23000 | 23150 | 23000 | 5471 |
| 421 | 20240220 | 122400 | 31093387050 | 23050 | 23000 | 23050 | 23000 | 394 |
| 422 | 20240220 | 122300 | 31084311050 | 23000 | 23050 | 23050 | 23000 | 254 |
| 423 | 20240220 | 122200 | 31078468050 | 23050 | 23050 | 23050 | 23000 | 1443 |
| 424 | 20240220 | 122100 | 31045208550 | 23050 | 23050 | 23050 | 23000 | 787 |
| 425 | 20240220 | 122000 | 31027070550 | 23000 | 23050 | 23100 | 23000 | 1355 |
| 426 | 20240220 | 121900 | 30995841150 | 23050 | 23000 | 23050 | 23000 | 356 |
| 427 | 20240220 | 121800 | 30987640150 | 23050 | 23050 | 23050 | 23000 | 150 |
| 428 | 20240220 | 121700 | 30984185050 | 23050 | 23050 | 23050 | 23050 | 299 |
| 429 | 20240220 | 121600 | 30977293100 | 23050 | 23000 | 23050 | 23000 | 2030 |
| 430 | 20240220 | 121500 | 30930508900 | 23000 | 23000 | 23050 | 23000 | 44 |
| 431 | 20240220 | 121400 | 30929496550 | 23000 | 23050 | 23050 | 23000 | 773 |
| 432 | 20240220 | 121300 | 30911689950 | 23050 | 23050 | 23050 | 23050 | 405 |
| 433 | 20240220 | 121200 | 30902354700 | 23050 | 23100 | 23100 | 23050 | 42 |
| 434 | 20240220 | 121100 | 30901385350 | 23050 | 23050 | 23050 | 23050 | 79 |
| 435 | 20240220 | 121000 | 30899564400 | 23050 | 23050 | 23100 | 23000 | 1326 |
| 436 | 20240220 | 120900 | 30869001100 | 23050 | 23050 | 23100 | 23050 | 3095 |
| 437 | 20240220 | 120800 | 30797611350 | 23000 | 23050 | 23050 | 23000 | 123 |
| 438 | 20240220 | 120700 | 30794781800 | 23050 | 23000 | 23050 | 23000 | 1469 |
| 439 | 20240220 | 120600 | 30760989800 | 23000 | 23000 | 23050 | 22950 | 2255 |
| 440 | 20240220 | 120500 | 30709130900 | 23000 | 23100 | 23100 | 23000 | 9517 |
| 441 | 20240220 | 120400 | 30490038650 | 23100 | 23100 | 23100 | 23100 | 705 |
| 442 | 20240220 | 120300 | 30473753150 | 23100 | 23100 | 23100 | 23050 | 1023 |
| 443 | 20240220 | 120200 | 30450138950 | 23100 | 23100 | 23100 | 23100 | 48 |
| 444 | 20240220 | 120100 | 30449030150 | 23100 | 23050 | 23100 | 23050 | 113 |
| 445 | 20240220 | 120000 | 30446419900 | 23100 | 23100 | 23150 | 23050 | 841 |
| 446 | 20240220 | 115900 | 30426992800 | 23050 | 23100 | 23150 | 23050 | 1702 |
| 447 | 20240220 | 115800 | 30387673350 | 23150 | 23200 | 23250 | 23150 | 2934 |
| 448 | 20240220 | 115700 | 30319703050 | 23200 | 23200 | 23200 | 23200 | 272 |
| 449 | 20240220 | 115600 | 30313392650 | 23200 | 23200 | 23200 | 23200 | 236 |
| 450 | 20240220 | 115500 | 30307917450 | 23150 | 23100 | 23150 | 23100 | 640 |
| 451 | 20240220 | 115400 | 30293101600 | 23100 | 23150 | 23150 | 23100 | 128 |
| 452 | 20240220 | 115300 | 30290139100 | 23150 | 23150 | 23150 | 23150 | 28 |
| 453 | 20240220 | 115200 | 30289490900 | 23150 | 23100 | 23150 | 23100 | 875 |
| 454 | 20240220 | 115100 | 30269265200 | 23100 | 23100 | 23150 | 23100 | 528 |
| 455 | 20240220 | 115000 | 30257067050 | 23050 | 23050 | 23100 | 23050 | 939 |
| 456 | 20240220 | 114900 | 30235387100 | 23100 | 23100 | 23150 | 23100 | 1065 |
| 457 | 20240220 | 114800 | 30210774750 | 23100 | 23100 | 23100 | 23050 | 2839 |
| 458 | 20240220 | 114700 | 30145199250 | 23100 | 23200 | 23200 | 23050 | 14575 |
| 459 | 20240220 | 114600 | 29807719800 | 23200 | 23250 | 23300 | 23200 | 6671 |
| 460 | 20240220 | 114500 | 29652721900 | 23250 | 23300 | 23300 | 23250 | 3125 |
| 461 | 20240220 | 114400 | 29580047700 | 23300 | 23350 | 23350 | 23250 | 11366 |
| 462 | 20240220 | 114300 | 29315285600 | 23350 | 23400 | 23400 | 23350 | 2251 |
| 463 | 20240220 | 114200 | 29262721000 | 23400 | 23350 | 23400 | 23350 | 367 |
| 464 | 20240220 | 114100 | 29254146400 | 23400 | 23300 | 23400 | 23300 | 2284 |
| 465 | 20240220 | 114000 | 29200814800 | 23300 | 23350 | 23350 | 23300 | 383 |
| 466 | 20240220 | 113900 | 29191875950 | 23350 | 23350 | 23350 | 23300 | 493 |
| 467 | 20240220 | 113800 | 29180372350 | 23350 | 23350 | 23350 | 23300 | 869 |
| 468 | 20240220 | 113700 | 29160104850 | 23300 | 23450 | 23450 | 23300 | 4750 |
| 469 | 20240220 | 113600 | 29049022950 | 23450 | 23450 | 23500 | 23400 | 1045 |
| 470 | 20240220 | 113500 | 29024543550 | 23450 | 23450 | 23450 | 23450 | 610 |
| 471 | 20240220 | 113400 | 29010239050 | 23450 | 23500 | 23550 | 23450 | 3668 |
| 472 | 20240220 | 113300 | 28924095800 | 23550 | 23550 | 23550 | 23550 | 15 |
| 473 | 20240220 | 113200 | 28923742550 | 23550 | 23550 | 23550 | 23500 | 598 |
| 474 | 20240220 | 113100 | 28909660050 | 23550 | 23550 | 23600 | 23550 | 129 |
| 475 | 20240220 | 113000 | 28906617900 | 23550 | 23550 | 23550 | 23550 | 26 |
| 476 | 20240220 | 112900 | 28906005600 | 23550 | 23550 | 23600 | 23550 | 79 |
| 477 | 20240220 | 112800 | 28904144950 | 23550 | 23550 | 23550 | 23550 | 149 |
| 478 | 20240220 | 112700 | 28900636000 | 23600 | 23600 | 23600 | 23500 | 1637 |
| 479 | 20240220 | 112600 | 28862104550 | 23550 | 23600 | 23600 | 23550 | 495 |
| 480 | 20240220 | 112500 | 28850422900 | 23550 | 23600 | 23600 | 23550 | 238 |
| 481 | 20240220 | 112400 | 28844810500 | 23650 | 23600 | 23650 | 23600 | 1202 |
| 482 | 20240220 | 112300 | 28816437800 | 23600 | 23600 | 23600 | 23550 | 109 |
| 483 | 20240220 | 112200 | 28813868400 | 23550 | 23550 | 23550 | 23500 | 594 |
| 484 | 20240220 | 112100 | 28799881350 | 23550 | 23550 | 23550 | 23500 | 1061 |
| 485 | 20240220 | 112000 | 28774904600 | 23550 | 23550 | 23550 | 23550 | 249 |
| 486 | 20240220 | 111900 | 28769040650 | 23550 | 23550 | 23550 | 23550 | 404 |
| 487 | 20240220 | 111800 | 28759526450 | 23550 | 23750 | 23750 | 23550 | 313 |
| 488 | 20240220 | 111700 | 28752128050 | 23750 | 23500 | 23750 | 23500 | 7199 |
| 489 | 20240220 | 111600 | 28581962100 | 23500 | 23450 | 23500 | 23450 | 1257 |
| 490 | 20240220 | 111500 | 28552430850 | 23500 | 23500 | 23500 | 23500 | 334 |
| 491 | 20240220 | 111400 | 28544581850 | 23500 | 23500 | 23500 | 23450 | 1495 |
| 492 | 20240220 | 111300 | 28509449600 | 23500 | 23550 | 23550 | 23500 | 424 |
| 493 | 20240220 | 111200 | 28499464900 | 23550 | 23650 | 23650 | 23550 | 570 |
| 494 | 20240220 | 111100 | 28485991700 | 23650 | 23550 | 23650 | 23550 | 1615 |
| 495 | 20240220 | 111000 | 28447877250 | 23500 | 23450 | 23550 | 23450 | 3958 |
| 496 | 20240220 | 110900 | 28354718550 | 23450 | 23450 | 23450 | 23450 | 68 |
| 497 | 20240220 | 110800 | 28353123950 | 23450 | 23500 | 23500 | 23450 | 754 |
| 498 | 20240220 | 110700 | 28335442000 | 23500 | 23500 | 23550 | 23500 | 737 |
| 499 | 20240220 | 110600 | 28318120200 | 23500 | 23550 | 23550 | 23500 | 323 |
| 500 | 20240220 | 110500 | 28310529050 | 23500 | 23550 | 23550 | 23500 | 1912 |
| 501 | 20240220 | 110400 | 28265592050 | 23550 | 23550 | 23550 | 23550 | 1087 |
| 502 | 20240220 | 110300 | 28239993200 | 23550 | 23600 | 23600 | 23550 | 1175 |
| 503 | 20240220 | 110200 | 28212264450 | 23600 | 23650 | 23650 | 23500 | 5353 |
| 504 | 20240220 | 110100 | 28086063800 | 23650 | 23700 | 23700 | 23600 | 1589 |
| 505 | 20240220 | 110000 | 28048463050 | 23650 | 23700 | 23800 | 23600 | 2736 |
| 506 | 20240220 | 105900 | 27983634000 | 23650 | 23600 | 23650 | 23550 | 948 |
| 507 | 20240220 | 105800 | 27961235750 | 23600 | 23450 | 23650 | 23450 | 2142 |
| 508 | 20240220 | 105700 | 27910727650 | 23550 | 23450 | 23550 | 23400 | 1139 |
| 509 | 20240220 | 105600 | 27883982100 | 23450 | 23400 | 23450 | 23350 | 948 |
| 510 | 20240220 | 105500 | 27861801850 | 23400 | 23350 | 23450 | 23350 | 1182 |
| 511 | 20240220 | 105400 | 27834108650 | 23350 | 23350 | 23400 | 23300 | 264 |
| 512 | 20240220 | 105300 | 27827946700 | 23350 | 23400 | 23400 | 23350 | 1195 |
| 513 | 20240220 | 105200 | 27800033550 | 23400 | 23400 | 23400 | 23350 | 2650 |
| 514 | 20240220 | 105100 | 27738125100 | 23400 | 23400 | 23400 | 23350 | 103 |
| 515 | 20240220 | 105000 | 27735718150 | 23450 | 23500 | 23600 | 23400 | 2082 |
| 516 | 20240220 | 104900 | 27686803150 | 23500 | 23400 | 23650 | 23400 | 4926 |
| 517 | 20240220 | 104800 | 27570729500 | 23400 | 23350 | 23400 | 23300 | 2218 |
| 518 | 20240220 | 104700 | 27518939250 | 23400 | 23300 | 23400 | 23300 | 670 |
| 519 | 20240220 | 104600 | 27503296600 | 23300 | 23350 | 23400 | 23300 | 2697 |
| 520 | 20240220 | 104500 | 27440402950 | 23350 | 23450 | 23450 | 23350 | 3958 |
| 521 | 20240220 | 104400 | 27347806450 | 23450 | 23550 | 23550 | 23450 | 1684 |
| 522 | 20240220 | 104300 | 27308245950 | 23550 | 23500 | 23550 | 23450 | 2354 |
| 523 | 20240220 | 104200 | 27252946600 | 23450 | 23350 | 23500 | 23350 | 1642 |
| 524 | 20240220 | 104100 | 27214502200 | 23350 | 23350 | 23350 | 23300 | 3132 |
| 525 | 20240220 | 104000 | 27141429800 | 23350 | 23350 | 23400 | 23350 | 2869 |
| 526 | 20240220 | 103900 | 27074405150 | 23300 | 23350 | 23400 | 23300 | 1099 |
| 527 | 20240220 | 103800 | 27048772800 | 23300 | 23400 | 23450 | 23300 | 12425 |
| 528 | 20240220 | 103700 | 26758510800 | 23400 | 23500 | 23500 | 23400 | 3028 |
| 529 | 20240220 | 103600 | 26687580200 | 23500 | 23500 | 23500 | 23400 | 2378 |
| 530 | 20240220 | 103500 | 26631814500 | 23450 | 23500 | 23500 | 23450 | 3938 |
| 531 | 20240220 | 103400 | 26539407500 | 23500 | 23500 | 23550 | 23500 | 1388 |
| 532 | 20240220 | 103300 | 26506782700 | 23450 | 23500 | 23650 | 23450 | 7218 |
| 533 | 20240220 | 103200 | 26336864900 | 23500 | 23550 | 23600 | 23500 | 3029 |
| 534 | 20240220 | 103100 | 26265615300 | 23550 | 23600 | 23600 | 23550 | 754 |
| 535 | 20240220 | 103000 | 26247843900 | 23600 | 23600 | 23600 | 23550 | 1432 |
| 536 | 20240220 | 102900 | 26214086850 | 23600 | 23600 | 23750 | 23550 | 3037 |
| 537 | 20240220 | 102800 | 26142192250 | 23550 | 23500 | 23600 | 23500 | 6970 |
| 538 | 20240220 | 102700 | 25977975150 | 23500 | 23500 | 23550 | 23450 | 9210 |
| 539 | 20240220 | 102600 | 25761597650 | 23500 | 23700 | 23700 | 23500 | 14221 |
| 540 | 20240220 | 102500 | 25425975950 | 23700 | 23800 | 23850 | 23700 | 2129 |
| 541 | 20240220 | 102400 | 25375456550 | 23800 | 23750 | 23800 | 23700 | 3200 |
| 542 | 20240220 | 102300 | 25299455300 | 23700 | 23700 | 23800 | 23650 | 5000 |
| 543 | 20240220 | 102200 | 25180973700 | 23650 | 23950 | 23950 | 23650 | 11350 |
| 544 | 20240220 | 102100 | 24910365700 | 24000 | 24100 | 24150 | 23950 | 5005 |
| 545 | 20240220 | 102000 | 24790049500 | 24100 | 24150 | 24150 | 24050 | 1702 |
| 546 | 20240220 | 101900 | 24749052600 | 24100 | 24200 | 24250 | 24050 | 4051 |
| 547 | 20240220 | 101800 | 24651280250 | 24250 | 24150 | 24250 | 24100 | 4613 |
| 548 | 20240220 | 101700 | 24539734150 | 24100 | 24000 | 24150 | 23950 | 2707 |
| 549 | 20240220 | 101600 | 24474560250 | 24050 | 24100 | 24100 | 23950 | 2983 |
| 550 | 20240220 | 101500 | 24402917900 | 24100 | 24100 | 24100 | 24050 | 1348 |
| 551 | 20240220 | 101400 | 24370438200 | 24050 | 24000 | 24100 | 23950 | 5735 |
| 552 | 20240220 | 101300 | 24232634850 | 24000 | 23950 | 24050 | 23900 | 1672 |
| 553 | 20240220 | 101200 | 24192534000 | 24000 | 23950 | 24050 | 23900 | 4675 |
| 554 | 20240220 | 101100 | 24080479900 | 23900 | 23950 | 24050 | 23900 | 3852 |
| 555 | 20240220 | 101000 | 23988151150 | 23950 | 24100 | 24150 | 23950 | 3399 |
| 556 | 20240220 | 100900 | 23906412750 | 24100 | 24200 | 24200 | 24100 | 3528 |
| 557 | 20240220 | 100800 | 23821236500 | 24150 | 24050 | 24150 | 24050 | 4925 |
| 558 | 20240220 | 100700 | 23702522700 | 24050 | 24100 | 24100 | 23950 | 2903 |
| 559 | 20240220 | 100600 | 23632695850 | 23950 | 23900 | 24100 | 23900 | 4635 |
| 560 | 20240220 | 100500 | 23521624400 | 23900 | 24100 | 24100 | 23900 | 12816 |
| 561 | 20240220 | 100400 | 23214624400 | 24100 | 24100 | 24200 | 24050 | 6388 |
| 562 | 20240220 | 100300 | 23060541350 | 24150 | 24400 | 24400 | 24100 | 5929 |
| 563 | 20240220 | 100200 | 22917059700 | 24400 | 24350 | 24400 | 24250 | 20249 |
| 564 | 20240220 | 100100 | 22424017850 | 24400 | 24250 | 24400 | 24200 | 21838 |
| 565 | 20240220 | 100000 | 21892864150 | 24250 | 24150 | 24250 | 24100 | 16661 |
| 566 | 20240220 | 095900 | 21490315600 | 24150 | 24150 | 24250 | 24100 | 16254 |
| 567 | 20240220 | 095800 | 21097453600 | 24150 | 24000 | 24200 | 23950 | 21638 |
| 568 | 20240220 | 095700 | 20576433500 | 24000 | 24050 | 24050 | 23950 | 9176 |
| 569 | 20240220 | 095600 | 20356334800 | 24000 | 24050 | 24150 | 23900 | 24080 |
| 570 | 20240220 | 095500 | 19778259900 | 24050 | 23800 | 24050 | 23800 | 82556 |
| 571 | 20240220 | 095400 | 17803576300 | 23750 | 23700 | 23800 | 23600 | 14357 |
| 572 | 20240220 | 095300 | 17462711850 | 23700 | 23700 | 23750 | 23650 | 3364 |
| 573 | 20240220 | 095200 | 17383019750 | 23700 | 23700 | 23850 | 23600 | 19935 |
| 574 | 20240220 | 095100 | 16909574450 | 23600 | 23700 | 23700 | 23600 | 4031 |
| 575 | 20240220 | 095000 | 16814320750 | 23650 | 23650 | 23750 | 23550 | 4853 |
| 576 | 20240220 | 094900 | 16699491250 | 23650 | 23650 | 23650 | 23500 | 6072 |
| 577 | 20240220 | 094800 | 16556294400 | 23650 | 23850 | 23850 | 23650 | 4596 |
| 578 | 20240220 | 094700 | 16447212400 | 23800 | 23550 | 23850 | 23450 | 24608 |
| 579 | 20240220 | 094600 | 15863894800 | 23550 | 23450 | 23550 | 23450 | 3639 |
| 580 | 20240220 | 094500 | 15778416650 | 23450 | 23550 | 23600 | 23450 | 3291 |
| 581 | 20240220 | 094400 | 15701102450 | 23500 | 23500 | 23600 | 23500 | 2729 |
| 582 | 20240220 | 094300 | 15636843400 | 23500 | 23550 | 23600 | 23450 | 5964 |
| 583 | 20240220 | 094200 | 15496532700 | 23550 | 23700 | 23700 | 23500 | 7185 |
| 584 | 20240220 | 094100 | 15326734600 | 23700 | 23750 | 23800 | 23700 | 6407 |
| 585 | 20240220 | 094000 | 15174596050 | 23750 | 23650 | 23800 | 23600 | 15416 |
| 586 | 20240220 | 093900 | 14808931100 | 23650 | 23600 | 23700 | 23550 | 6845 |
| 587 | 20240220 | 093800 | 14647174550 | 23600 | 23600 | 23650 | 23550 | 3802 |
| 588 | 20240220 | 093700 | 14557535500 | 23600 | 23650 | 23750 | 23550 | 8677 |
| 589 | 20240220 | 093600 | 14352378000 | 23700 | 23800 | 23800 | 23600 | 8691 |
| 590 | 20240220 | 093500 | 14146237400 | 23750 | 23650 | 23750 | 23550 | 15009 |
| 591 | 20240220 | 093400 | 13790826500 | 23650 | 23600 | 23700 | 23550 | 12165 |
| 592 | 20240220 | 093300 | 13503229750 | 23600 | 23750 | 23750 | 23450 | 11408 |
| 593 | 20240220 | 093200 | 13233886400 | 23750 | 23400 | 23800 | 23350 | 22782 |
| 594 | 20240220 | 093100 | 12696480000 | 23400 | 23450 | 23500 | 23400 | 6378 |
| 595 | 20240220 | 093000 | 12547057100 | 23450 | 23500 | 23550 | 23300 | 11035 |
| 596 | 20240220 | 092900 | 12288233850 | 23500 | 23350 | 23750 | 23350 | 30797 |
| 597 | 20240220 | 092800 | 11562273050 | 23350 | 23200 | 23400 | 23150 | 8958 |
| 598 | 20240220 | 092700 | 11353760800 | 23200 | 23150 | 23250 | 23150 | 5708 |
| 599 | 20240220 | 092600 | 11221405200 | 23150 | 23100 | 23200 | 23100 | 2782 |
| 600 | 20240220 | 092500 | 11157045150 | 23100 | 23000 | 23150 | 23000 | 5059 |
| 601 | 20240220 | 092400 | 11040315400 | 23000 | 23050 | 23050 | 22950 | 3215 |
| 602 | 20240220 | 092300 | 10966347600 | 23050 | 23100 | 23150 | 22950 | 2599 |
| 603 | 20240220 | 092200 | 10906280850 | 23100 | 22850 | 23100 | 22800 | 7991 |
| 604 | 20240220 | 092100 | 10722604450 | 22900 | 22750 | 22900 | 22750 | 4612 |
| 605 | 20240220 | 092000 | 10617388150 | 22750 | 22800 | 22850 | 22750 | 6821 |
| 606 | 20240220 | 091900 | 10461794450 | 22850 | 22850 | 22900 | 22800 | 4475 |
| 607 | 20240220 | 091800 | 10359630200 | 22850 | 22900 | 22950 | 22850 | 12222 |
| 608 | 20240220 | 091700 | 10079893300 | 22900 | 23000 | 23000 | 22900 | 6312 |
| 609 | 20240220 | 091600 | 9935002200 | 23000 | 23150 | 23150 | 23000 | 6427 |
| 610 | 20240220 | 091500 | 9786869700 | 23150 | 23100 | 23200 | 23100 | 3249 |
| 611 | 20240220 | 091400 | 9711723000 | 23100 | 23300 | 23300 | 23050 | 6269 |
| 612 | 20240220 | 091300 | 9566386450 | 23250 | 23200 | 23300 | 23100 | 6548 |
| 613 | 20240220 | 091200 | 9414385200 | 23250 | 23000 | 23250 | 23000 | 7565 |
| 614 | 20240220 | 091100 | 9239395350 | 23000 | 22850 | 23100 | 22850 | 10065 |
| 615 | 20240220 | 091000 | 9008010300 | 22850 | 23100 | 23150 | 22800 | 20415 |
| 616 | 20240220 | 090900 | 8539316800 | 23050 | 22950 | 23100 | 22950 | 10316 |
| 617 | 20240220 | 090800 | 8301850250 | 22950 | 23150 | 23200 | 22950 | 12026 |
| 618 | 20240220 | 090700 | 8024196750 | 23150 | 23250 | 23250 | 23100 | 22624 |
| 619 | 20240220 | 090600 | 7499417100 | 23300 | 23350 | 23400 | 23250 | 11263 |
| 620 | 20240220 | 090500 | 7236742800 | 23350 | 23300 | 23450 | 23150 | 20190 |
| 621 | 20240220 | 090400 | 6765509800 | 23300 | 23400 | 23400 | 22950 | 29050 |
| 622 | 20240220 | 090300 | 6093382200 | 23400 | 23800 | 24000 | 23400 | 57553 |
| 623 | 20240220 | 090200 | 4725701000 | 23800 | 23600 | 23850 | 23400 | 36282 |
| 624 | 20240220 | 090100 | 3869544500 | 23600 | 23400 | 23650 | 23300 | 55068 |
| 625 | 20240220 | 090000 | 2575694200 | 23400 | 23100 | 23450 | 22950 | 110389 |