34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 193000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 6969 |
| 3 | 20240220 | 192900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 4 | 20240220 | 192800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 5 | 20240220 | 192700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 6 | 20240220 | 192600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 7 | 20240220 | 192500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 8 | 20240220 | 192400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 9 | 20240220 | 192300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 10 | 20240220 | 192200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 11 | 20240220 | 192100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 12 | 20240220 | 192000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 13 | 20240220 | 191900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 14 | 20240220 | 191800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 15 | 20240220 | 191700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 16 | 20240220 | 191600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 17 | 20240220 | 191500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 18 | 20240220 | 191400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 19 | 20240220 | 191300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 20 | 20240220 | 191200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 21 | 20240220 | 191100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 22 | 20240220 | 191000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 23 | 20240220 | 190900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 24 | 20240220 | 190800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 25 | 20240220 | 190700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 26 | 20240220 | 190600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 27 | 20240220 | 190500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 28 | 20240220 | 190400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 29 | 20240220 | 190300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 30 | 20240220 | 190200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 31 | 20240220 | 190100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 32 | 20240220 | 190000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 6969 |
| 33 | 20240220 | 185900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 34 | 20240220 | 185800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 35 | 20240220 | 185700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 36 | 20240220 | 185600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 37 | 20240220 | 185500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 38 | 20240220 | 185400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 39 | 20240220 | 185300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 40 | 20240220 | 185200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 41 | 20240220 | 185100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 42 | 20240220 | 185000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 43 | 20240220 | 184900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 44 | 20240220 | 184800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 45 | 20240220 | 184700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 46 | 20240220 | 184600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 47 | 20240220 | 184500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 48 | 20240220 | 184400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 49 | 20240220 | 184300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 50 | 20240220 | 184200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 51 | 20240220 | 184100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 52 | 20240220 | 184000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 53 | 20240220 | 183900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 54 | 20240220 | 183800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 55 | 20240220 | 183700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 56 | 20240220 | 183600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 57 | 20240220 | 183500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 58 | 20240220 | 183400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 59 | 20240220 | 183300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 60 | 20240220 | 183200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 61 | 20240220 | 183100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 62 | 20240220 | 183000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 6969 |
| 63 | 20240220 | 182900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 64 | 20240220 | 182800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 65 | 20240220 | 182700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 66 | 20240220 | 182600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 67 | 20240220 | 182500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 68 | 20240220 | 182400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 69 | 20240220 | 182300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 70 | 20240220 | 182200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 71 | 20240220 | 182100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 72 | 20240220 | 182000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 73 | 20240220 | 181900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 74 | 20240220 | 181800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 75 | 20240220 | 181700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 76 | 20240220 | 181600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 77 | 20240220 | 181500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 78 | 20240220 | 181400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 79 | 20240220 | 181300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 80 | 20240220 | 181200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 81 | 20240220 | 181100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 82 | 20240220 | 181000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 83 | 20240220 | 180900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 84 | 20240220 | 180800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 85 | 20240220 | 180700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 86 | 20240220 | 180600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 87 | 20240220 | 180500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 88 | 20240220 | 180400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 89 | 20240220 | 180300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 90 | 20240220 | 180200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 91 | 20240220 | 180100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 92 | 20240220 | 180000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 6969 |
| 93 | 20240220 | 175900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 94 | 20240220 | 175800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 95 | 20240220 | 175700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 96 | 20240220 | 175600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 97 | 20240220 | 175500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 98 | 20240220 | 175400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 99 | 20240220 | 175300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 100 | 20240220 | 175200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 101 | 20240220 | 175100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 102 | 20240220 | 175000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 103 | 20240220 | 174900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 104 | 20240220 | 174800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 105 | 20240220 | 174700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 106 | 20240220 | 174600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 107 | 20240220 | 174500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 108 | 20240220 | 174400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 109 | 20240220 | 174300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 110 | 20240220 | 174200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 111 | 20240220 | 174100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 112 | 20240220 | 174000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 113 | 20240220 | 173900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 114 | 20240220 | 173800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 115 | 20240220 | 173700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 116 | 20240220 | 173600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 117 | 20240220 | 173500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 118 | 20240220 | 173400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 119 | 20240220 | 173300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 120 | 20240220 | 173200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 121 | 20240220 | 173100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 122 | 20240220 | 173000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 6969 |
| 123 | 20240220 | 172900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 124 | 20240220 | 172800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 125 | 20240220 | 172700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 126 | 20240220 | 172600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 127 | 20240220 | 172500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 128 | 20240220 | 172400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 129 | 20240220 | 172300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 130 | 20240220 | 172200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 131 | 20240220 | 172100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 132 | 20240220 | 172000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 133 | 20240220 | 171900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 134 | 20240220 | 171800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 135 | 20240220 | 171700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 136 | 20240220 | 171600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 137 | 20240220 | 171500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 138 | 20240220 | 171400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 139 | 20240220 | 171300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 140 | 20240220 | 171200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 141 | 20240220 | 171100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 142 | 20240220 | 171000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 143 | 20240220 | 170900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 144 | 20240220 | 170800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 145 | 20240220 | 170700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 146 | 20240220 | 170600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 147 | 20240220 | 170500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 148 | 20240220 | 170400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 149 | 20240220 | 170300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 150 | 20240220 | 170200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 151 | 20240220 | 170100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 152 | 20240220 | 170000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 6969 |
| 153 | 20240220 | 165900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 154 | 20240220 | 165800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 155 | 20240220 | 165700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 156 | 20240220 | 165600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 157 | 20240220 | 165500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 158 | 20240220 | 165400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 159 | 20240220 | 165300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 160 | 20240220 | 165200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 161 | 20240220 | 165100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 162 | 20240220 | 165000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 163 | 20240220 | 164900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 164 | 20240220 | 164800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 165 | 20240220 | 164700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 166 | 20240220 | 164600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 167 | 20240220 | 164500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 168 | 20240220 | 164400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 169 | 20240220 | 164300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 170 | 20240220 | 164200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 171 | 20240220 | 164100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 172 | 20240220 | 164000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 173 | 20240220 | 163900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 174 | 20240220 | 163800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 175 | 20240220 | 163700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 176 | 20240220 | 163600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 177 | 20240220 | 163500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 178 | 20240220 | 163400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 179 | 20240220 | 163300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 180 | 20240220 | 163200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 181 | 20240220 | 163100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 182 | 20240220 | 163000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 6969 |
| 183 | 20240220 | 162900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 184 | 20240220 | 162800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 185 | 20240220 | 162700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 186 | 20240220 | 162600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 187 | 20240220 | 162500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 188 | 20240220 | 162400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 189 | 20240220 | 162300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 190 | 20240220 | 162200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 191 | 20240220 | 162100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 192 | 20240220 | 162000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 193 | 20240220 | 161900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 194 | 20240220 | 161800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 195 | 20240220 | 161700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 196 | 20240220 | 161600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 197 | 20240220 | 161500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 198 | 20240220 | 161400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 199 | 20240220 | 161300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 200 | 20240220 | 161200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 201 | 20240220 | 161100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 202 | 20240220 | 161000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 203 | 20240220 | 160900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 204 | 20240220 | 160800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 205 | 20240220 | 160700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 206 | 20240220 | 160600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 207 | 20240220 | 160500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 208 | 20240220 | 160400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 209 | 20240220 | 160300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 210 | 20240220 | 160200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 211 | 20240220 | 160100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 212 | 20240220 | 160000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 6969 |
| 213 | 20240220 | 155900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 214 | 20240220 | 155800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 215 | 20240220 | 155700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 216 | 20240220 | 155600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 217 | 20240220 | 155500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 218 | 20240220 | 155400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 219 | 20240220 | 155300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 220 | 20240220 | 155200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 221 | 20240220 | 155100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 222 | 20240220 | 155000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 223 | 20240220 | 154900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 224 | 20240220 | 154800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 225 | 20240220 | 154700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 226 | 20240220 | 154600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 227 | 20240220 | 154500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 228 | 20240220 | 154400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 229 | 20240220 | 154300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 230 | 20240220 | 154200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 231 | 20240220 | 154100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 232 | 20240220 | 154000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 233 | 20240220 | 153900 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 234 | 20240220 | 153800 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 235 | 20240220 | 153700 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 236 | 20240220 | 153600 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 237 | 20240220 | 153500 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 238 | 20240220 | 153400 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 239 | 20240220 | 153300 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 240 | 20240220 | 153200 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 241 | 20240220 | 153100 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 242 | 20240220 | 153000 | 12469690750 | 37850 | 37850 | 37850 | 37850 | 13938 |
| 243 | 20240220 | 152900 | 12205914100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 244 | 20240220 | 152800 | 12205914100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 245 | 20240220 | 152700 | 12205914100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 246 | 20240220 | 152600 | 12205914100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 247 | 20240220 | 152500 | 12205914100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 248 | 20240220 | 152400 | 12205914100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 249 | 20240220 | 152300 | 12205914100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 250 | 20240220 | 152200 | 12205914100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 251 | 20240220 | 152100 | 12205914100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 252 | 20240220 | 152000 | 12205914100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 253 | 20240220 | 151900 | 12205914100 | 37900 | 37900 | 37900 | 37850 | 1086 |
| 254 | 20240220 | 151800 | 12164778350 | 37950 | 38000 | 38000 | 37900 | 802 |
| 255 | 20240220 | 151700 | 12134374050 | 37950 | 37900 | 37950 | 37900 | 463 |
| 256 | 20240220 | 151600 | 12116808900 | 37900 | 37950 | 37950 | 37900 | 906 |
| 257 | 20240220 | 151500 | 12082429800 | 37950 | 37900 | 37950 | 37900 | 482 |
| 258 | 20240220 | 151400 | 12064141950 | 37950 | 37950 | 37950 | 37900 | 236 |
| 259 | 20240220 | 151300 | 12055193350 | 38000 | 37950 | 38000 | 37850 | 1480 |
| 260 | 20240220 | 151200 | 11999075150 | 38000 | 37950 | 38000 | 37950 | 442 |
| 261 | 20240220 | 151100 | 11982284750 | 38000 | 37950 | 38000 | 37950 | 241 |
| 262 | 20240220 | 151000 | 11973136200 | 37950 | 38000 | 38050 | 37950 | 1474 |
| 263 | 20240220 | 150900 | 11917129700 | 38000 | 38000 | 38050 | 38000 | 561 |
| 264 | 20240220 | 150800 | 11895787300 | 38050 | 38050 | 38050 | 38000 | 150 |
| 265 | 20240220 | 150700 | 11890083500 | 38050 | 38000 | 38050 | 38000 | 489 |
| 266 | 20240220 | 150600 | 11871477250 | 38050 | 38000 | 38050 | 38000 | 189 |
| 267 | 20240220 | 150500 | 11864290100 | 38000 | 38000 | 38050 | 37950 | 123 |
| 268 | 20240220 | 150400 | 11859619200 | 38000 | 37950 | 38000 | 37950 | 708 |
| 269 | 20240220 | 150300 | 11832725000 | 38000 | 38000 | 38000 | 37950 | 855 |
| 270 | 20240220 | 150200 | 11800244750 | 38000 | 38000 | 38050 | 38000 | 243 |
| 271 | 20240220 | 150100 | 11791010100 | 38050 | 38000 | 38050 | 38000 | 795 |
| 272 | 20240220 | 150000 | 11760773650 | 38000 | 38000 | 38050 | 38000 | 1239 |
| 273 | 20240220 | 145900 | 11713649050 | 38000 | 38000 | 38050 | 38000 | 322 |
| 274 | 20240220 | 145800 | 11701409200 | 38000 | 38050 | 38100 | 38000 | 1846 |
| 275 | 20240220 | 145700 | 11631175400 | 38050 | 38050 | 38100 | 38050 | 431 |
| 276 | 20240220 | 145600 | 11614757500 | 38100 | 38100 | 38150 | 38050 | 263 |
| 277 | 20240220 | 145500 | 11604737200 | 38150 | 38100 | 38150 | 38100 | 802 |
| 278 | 20240220 | 145400 | 11574160250 | 38100 | 38100 | 38150 | 38050 | 97 |
| 279 | 20240220 | 145300 | 11570464600 | 38100 | 38100 | 38150 | 38050 | 638 |
| 280 | 20240220 | 145200 | 11546157600 | 38100 | 38150 | 38150 | 38050 | 444 |
| 281 | 20240220 | 145100 | 11529240950 | 38150 | 38100 | 38150 | 38050 | 315 |
| 282 | 20240220 | 145000 | 11517236600 | 38100 | 38050 | 38150 | 38050 | 245 |
| 283 | 20240220 | 144900 | 11507905100 | 38000 | 38150 | 38150 | 38000 | 768 |
| 284 | 20240220 | 144800 | 11478681500 | 38000 | 38050 | 38150 | 38000 | 829 |
| 285 | 20240220 | 144700 | 11447113450 | 38100 | 38050 | 38150 | 38050 | 826 |
| 286 | 20240220 | 144600 | 11415649300 | 38050 | 38000 | 38100 | 38000 | 2222 |
| 287 | 20240220 | 144500 | 11331006750 | 38000 | 38000 | 38100 | 38000 | 470 |
| 288 | 20240220 | 144400 | 11313127650 | 38000 | 38000 | 38050 | 38000 | 94 |
| 289 | 20240220 | 144300 | 11309555000 | 37950 | 38000 | 38000 | 37950 | 283 |
| 290 | 20240220 | 144200 | 11298801100 | 38100 | 38000 | 38100 | 38000 | 852 |
| 291 | 20240220 | 144100 | 11266386100 | 38000 | 38050 | 38050 | 38000 | 952 |
| 292 | 20240220 | 144000 | 11230187750 | 38000 | 38000 | 38050 | 38000 | 152 |
| 293 | 20240220 | 143900 | 11224408250 | 38050 | 38050 | 38100 | 38000 | 712 |
| 294 | 20240220 | 143800 | 11197318700 | 38050 | 38000 | 38100 | 38000 | 540 |
| 295 | 20240220 | 143700 | 11176772950 | 38000 | 38050 | 38050 | 38000 | 213 |
| 296 | 20240220 | 143600 | 11168678500 | 38100 | 38000 | 38100 | 38000 | 443 |
| 297 | 20240220 | 143500 | 11151823900 | 38000 | 38000 | 38050 | 38000 | 1139 |
| 298 | 20240220 | 143400 | 11108506850 | 38050 | 38050 | 38050 | 38000 | 42 |
| 299 | 20240220 | 143300 | 11106909150 | 38000 | 38000 | 38000 | 37950 | 348 |
| 300 | 20240220 | 143200 | 11093685200 | 38000 | 38050 | 38100 | 38000 | 883 |
| 301 | 20240220 | 143100 | 11060091650 | 38100 | 38050 | 38100 | 38050 | 72 |
| 302 | 20240220 | 143000 | 11057350250 | 38050 | 38000 | 38050 | 38000 | 126 |
| 303 | 20240220 | 142900 | 11052556100 | 37950 | 38050 | 38050 | 37900 | 3734 |
| 304 | 20240220 | 142800 | 10910664150 | 38000 | 38050 | 38050 | 38000 | 188 |
| 305 | 20240220 | 142700 | 10903515500 | 38050 | 38050 | 38050 | 38000 | 762 |
| 306 | 20240220 | 142600 | 10874522600 | 38050 | 38100 | 38100 | 38050 | 649 |
| 307 | 20240220 | 142500 | 10849798800 | 38000 | 37950 | 38100 | 37950 | 1677 |
| 308 | 20240220 | 142400 | 10785986800 | 37950 | 38050 | 38050 | 37950 | 375 |
| 309 | 20240220 | 142300 | 10771742550 | 38050 | 38000 | 38050 | 38000 | 587 |
| 310 | 20240220 | 142200 | 10749412850 | 38000 | 38000 | 38050 | 38000 | 243 |
| 311 | 20240220 | 142100 | 10740175800 | 38000 | 38000 | 38050 | 38000 | 287 |
| 312 | 20240220 | 142000 | 10729265800 | 37950 | 37900 | 38000 | 37900 | 1339 |
| 313 | 20240220 | 141900 | 10678429350 | 37950 | 37900 | 37950 | 37900 | 490 |
| 314 | 20240220 | 141800 | 10659839600 | 37950 | 37900 | 37950 | 37900 | 120 |
| 315 | 20240220 | 141700 | 10655288100 | 37900 | 37900 | 37900 | 37850 | 221 |
| 316 | 20240220 | 141600 | 10646916100 | 37850 | 37850 | 37950 | 37850 | 503 |
| 317 | 20240220 | 141500 | 10627851850 | 37850 | 37900 | 37900 | 37850 | 130 |
| 318 | 20240220 | 141400 | 10622927600 | 37900 | 37800 | 37950 | 37800 | 865 |
| 319 | 20240220 | 141300 | 10590160850 | 37800 | 37950 | 38050 | 37800 | 3786 |
| 320 | 20240220 | 141200 | 10446811200 | 37900 | 37950 | 37950 | 37900 | 114 |
| 321 | 20240220 | 141100 | 10442487950 | 38000 | 37950 | 38000 | 37900 | 652 |
| 322 | 20240220 | 141000 | 10417724000 | 37900 | 37950 | 38000 | 37900 | 521 |
| 323 | 20240220 | 140900 | 10397956000 | 37950 | 37950 | 38000 | 37900 | 277 |
| 324 | 20240220 | 140800 | 10387453400 | 37950 | 37950 | 38000 | 37900 | 1118 |
| 325 | 20240220 | 140700 | 10345028700 | 38000 | 37950 | 38000 | 37900 | 229 |
| 326 | 20240220 | 140600 | 10336336450 | 37950 | 37900 | 37950 | 37850 | 803 |
| 327 | 20240220 | 140500 | 10305913550 | 37900 | 37900 | 37950 | 37900 | 626 |
| 328 | 20240220 | 140400 | 10282187250 | 37950 | 37900 | 37950 | 37850 | 688 |
| 329 | 20240220 | 140300 | 10256095050 | 37950 | 37950 | 37950 | 37900 | 67 |
| 330 | 20240220 | 140200 | 10253553700 | 37950 | 37950 | 38000 | 37900 | 670 |
| 331 | 20240220 | 140100 | 10228115400 | 37950 | 37850 | 38000 | 37850 | 296 |
| 332 | 20240220 | 140000 | 10216900300 | 37900 | 37850 | 37900 | 37800 | 635 |
| 333 | 20240220 | 135900 | 10192864500 | 37850 | 37850 | 37900 | 37850 | 638 |
| 334 | 20240220 | 135800 | 10168715850 | 37900 | 37850 | 37900 | 37850 | 405 |
| 335 | 20240220 | 135700 | 10153370450 | 37900 | 37950 | 37950 | 37850 | 531 |
| 336 | 20240220 | 135600 | 10133224300 | 37950 | 37900 | 37950 | 37850 | 1546 |
| 337 | 20240220 | 135500 | 10074675350 | 37900 | 38000 | 38000 | 37900 | 871 |
| 338 | 20240220 | 135400 | 10041625500 | 37950 | 37950 | 38000 | 37950 | 164 |
| 339 | 20240220 | 135300 | 10035400750 | 37950 | 37950 | 37950 | 37950 | 447 |
| 340 | 20240220 | 135200 | 10018437100 | 38000 | 38000 | 38050 | 38000 | 759 |
| 341 | 20240220 | 135100 | 9989591200 | 38050 | 38000 | 38050 | 38000 | 316 |
| 342 | 20240220 | 135000 | 9977582600 | 37950 | 37950 | 38000 | 37950 | 104 |
| 343 | 20240220 | 134900 | 9973635450 | 37950 | 38000 | 38000 | 37900 | 602 |
| 344 | 20240220 | 134800 | 9950791050 | 38000 | 38000 | 38100 | 38000 | 854 |
| 345 | 20240220 | 134700 | 9918317050 | 38050 | 38050 | 38100 | 38000 | 195 |
| 346 | 20240220 | 134600 | 9910903950 | 38000 | 38050 | 38050 | 38000 | 743 |
| 347 | 20240220 | 134500 | 9882639550 | 38000 | 38000 | 38050 | 38000 | 592 |
| 348 | 20240220 | 134400 | 9860122050 | 38050 | 38000 | 38050 | 38000 | 155 |
| 349 | 20240220 | 134300 | 9854229300 | 38000 | 37950 | 38000 | 37950 | 158 |
| 350 | 20240220 | 134200 | 9848227800 | 38000 | 38000 | 38000 | 37950 | 697 |
| 351 | 20240220 | 134100 | 9821750250 | 37950 | 38000 | 38000 | 37950 | 293 |
| 352 | 20240220 | 134000 | 9810623000 | 38000 | 37950 | 38000 | 37950 | 296 |
| 353 | 20240220 | 133900 | 9799377400 | 37950 | 38000 | 38000 | 37950 | 654 |
| 354 | 20240220 | 133800 | 9774529550 | 37950 | 38000 | 38000 | 37950 | 136 |
| 355 | 20240220 | 133700 | 9769367900 | 38000 | 37950 | 38000 | 37950 | 541 |
| 356 | 20240220 | 133600 | 9748819100 | 38000 | 37950 | 38000 | 37950 | 497 |
| 357 | 20240220 | 133500 | 9729934350 | 37950 | 38000 | 38000 | 37950 | 437 |
| 358 | 20240220 | 133400 | 9713334450 | 37950 | 37950 | 38000 | 37950 | 658 |
| 359 | 20240220 | 133300 | 9688335000 | 37950 | 37950 | 37950 | 37900 | 235 |
| 360 | 20240220 | 133200 | 9679421800 | 37950 | 38000 | 38050 | 37900 | 970 |
| 361 | 20240220 | 133100 | 9642584300 | 38000 | 37950 | 38000 | 37950 | 216 |
| 362 | 20240220 | 133000 | 9634386700 | 37950 | 38050 | 38050 | 37950 | 756 |
| 363 | 20240220 | 132900 | 9605634800 | 38050 | 38000 | 38050 | 38000 | 944 |
| 364 | 20240220 | 132800 | 9569724200 | 38000 | 38000 | 38050 | 38000 | 746 |
| 365 | 20240220 | 132700 | 9541374200 | 38000 | 38000 | 38050 | 38000 | 588 |
| 366 | 20240220 | 132600 | 9519005650 | 38000 | 38000 | 38050 | 38000 | 319 |
| 367 | 20240220 | 132500 | 9506882950 | 38000 | 38050 | 38050 | 38000 | 543 |
| 368 | 20240220 | 132400 | 9486248450 | 38050 | 38000 | 38050 | 37950 | 204 |
| 369 | 20240220 | 132300 | 9478496450 | 38000 | 38000 | 38050 | 38000 | 436 |
| 370 | 20240220 | 132200 | 9461928300 | 38000 | 38000 | 38000 | 37950 | 179 |
| 371 | 20240220 | 132100 | 9455133600 | 38000 | 37950 | 38000 | 37900 | 127 |
| 372 | 20240220 | 132000 | 9450314800 | 38000 | 37950 | 38000 | 37900 | 454 |
| 373 | 20240220 | 131900 | 9433066500 | 37900 | 37900 | 37900 | 37850 | 148 |
| 374 | 20240220 | 131800 | 9427458450 | 37950 | 37900 | 37950 | 37900 | 528 |
| 375 | 20240220 | 131700 | 9407426850 | 37900 | 37900 | 37950 | 37850 | 546 |
| 376 | 20240220 | 131600 | 9386714950 | 37900 | 37900 | 37950 | 37850 | 305 |
| 377 | 20240220 | 131500 | 9375161600 | 37950 | 37950 | 37950 | 37900 | 624 |
| 378 | 20240220 | 131400 | 9351484850 | 37900 | 37950 | 37950 | 37900 | 500 |
| 379 | 20240220 | 131300 | 9332517150 | 37950 | 37900 | 37950 | 37900 | 218 |
| 380 | 20240220 | 131200 | 9324253900 | 37900 | 37900 | 37900 | 37850 | 154 |
| 381 | 20240220 | 131100 | 9318418500 | 37850 | 37900 | 37950 | 37850 | 1526 |
| 382 | 20240220 | 131000 | 9260578000 | 37900 | 37850 | 37950 | 37850 | 2767 |
| 383 | 20240220 | 130900 | 9155842400 | 37800 | 37850 | 37850 | 37800 | 147 |
| 384 | 20240220 | 130800 | 9150281900 | 37800 | 37800 | 37850 | 37750 | 1346 |
| 385 | 20240220 | 130700 | 9099387850 | 37800 | 37850 | 37850 | 37750 | 2225 |
| 386 | 20240220 | 130600 | 9015254450 | 37800 | 37900 | 37900 | 37800 | 2312 |
| 387 | 20240220 | 130500 | 8927767800 | 37850 | 37850 | 37900 | 37850 | 392 |
| 388 | 20240220 | 130400 | 8912914600 | 37900 | 37900 | 37950 | 37850 | 1763 |
| 389 | 20240220 | 130300 | 8846122650 | 37900 | 37950 | 37950 | 37850 | 198 |
| 390 | 20240220 | 130200 | 8838618650 | 37950 | 37900 | 37950 | 37850 | 1316 |
| 391 | 20240220 | 130100 | 8788743150 | 37950 | 37950 | 37950 | 37900 | 516 |
| 392 | 20240220 | 130000 | 8769165100 | 37950 | 37950 | 38000 | 37900 | 248 |
| 393 | 20240220 | 125900 | 8759758550 | 38000 | 37900 | 38000 | 37900 | 345 |
| 394 | 20240220 | 125800 | 8746669600 | 37900 | 38000 | 38000 | 37900 | 1571 |
| 395 | 20240220 | 125700 | 8687092900 | 38000 | 38000 | 38000 | 37950 | 179 |
| 396 | 20240220 | 125600 | 8680296650 | 38000 | 37950 | 38000 | 37950 | 283 |
| 397 | 20240220 | 125500 | 8669544000 | 38000 | 38000 | 38050 | 37950 | 1304 |
| 398 | 20240220 | 125400 | 8619975850 | 38000 | 37950 | 38000 | 37950 | 683 |
| 399 | 20240220 | 125300 | 8594026050 | 38000 | 38000 | 38050 | 37950 | 719 |
| 400 | 20240220 | 125200 | 8566714450 | 38000 | 38050 | 38050 | 38000 | 626 |
| 401 | 20240220 | 125100 | 8542902300 | 38050 | 38000 | 38050 | 38000 | 138 |
| 402 | 20240220 | 125000 | 8537656900 | 38000 | 37950 | 38000 | 37950 | 257 |
| 403 | 20240220 | 124900 | 8527898600 | 38000 | 38000 | 38050 | 38000 | 537 |
| 404 | 20240220 | 124800 | 8507471100 | 38000 | 38050 | 38050 | 38000 | 91 |
| 405 | 20240220 | 124700 | 8504012850 | 38000 | 38000 | 38000 | 37950 | 415 |
| 406 | 20240220 | 124600 | 8488251100 | 38050 | 38000 | 38050 | 38000 | 577 |
| 407 | 20240220 | 124500 | 8466302350 | 38000 | 38050 | 38050 | 38000 | 93 |
| 408 | 20240220 | 124400 | 8462766700 | 38000 | 38050 | 38050 | 37950 | 560 |
| 409 | 20240220 | 124300 | 8441486700 | 38050 | 37950 | 38050 | 37950 | 227 |
| 410 | 20240220 | 124200 | 8432862750 | 37950 | 38000 | 38000 | 37950 | 522 |
| 411 | 20240220 | 124100 | 8413033100 | 38000 | 37950 | 38000 | 37950 | 1175 |
| 412 | 20240220 | 124000 | 8368436150 | 37950 | 37950 | 38000 | 37950 | 654 |
| 413 | 20240220 | 123900 | 8343592150 | 37950 | 38000 | 38000 | 37900 | 884 |
| 414 | 20240220 | 123800 | 8310029700 | 37950 | 38050 | 38050 | 37950 | 2843 |
| 415 | 20240220 | 123700 | 8202072150 | 38050 | 38050 | 38050 | 38000 | 364 |
| 416 | 20240220 | 123600 | 8188224850 | 38050 | 38050 | 38100 | 38000 | 626 |
| 417 | 20240220 | 123500 | 8164386750 | 38100 | 38050 | 38100 | 38050 | 98 |
| 418 | 20240220 | 123400 | 8160657400 | 38100 | 38000 | 38100 | 38000 | 377 |
| 419 | 20240220 | 123300 | 8146313050 | 38000 | 38050 | 38100 | 38000 | 710 |
| 420 | 20240220 | 123200 | 8119287750 | 38100 | 38050 | 38100 | 38050 | 168 |
| 421 | 20240220 | 123100 | 8112894750 | 38050 | 38050 | 38100 | 38050 | 573 |
| 422 | 20240220 | 123000 | 8091070150 | 38100 | 38100 | 38150 | 38100 | 389 |
| 423 | 20240220 | 122900 | 8076248700 | 38050 | 38100 | 38150 | 38050 | 120 |
| 424 | 20240220 | 122800 | 8071677000 | 38100 | 38100 | 38150 | 38100 | 578 |
| 425 | 20240220 | 122700 | 8049634350 | 38100 | 38100 | 38150 | 38100 | 489 |
| 426 | 20240220 | 122600 | 8030983650 | 38100 | 38150 | 38150 | 38100 | 80 |
| 427 | 20240220 | 122500 | 8027934400 | 38100 | 38100 | 38100 | 38050 | 316 |
| 428 | 20240220 | 122400 | 8015901400 | 38100 | 38100 | 38150 | 38050 | 513 |
| 429 | 20240220 | 122300 | 7996342550 | 38100 | 38100 | 38150 | 38100 | 946 |
| 430 | 20240220 | 122200 | 7960299550 | 38150 | 38100 | 38150 | 38100 | 684 |
| 431 | 20240220 | 122100 | 7934215900 | 38100 | 38050 | 38100 | 38050 | 261 |
| 432 | 20240220 | 122000 | 7924274050 | 38050 | 38100 | 38100 | 38050 | 176 |
| 433 | 20240220 | 121900 | 7917576450 | 38050 | 38000 | 38050 | 38000 | 337 |
| 434 | 20240220 | 121800 | 7904760600 | 38000 | 38000 | 38050 | 38000 | 785 |
| 435 | 20240220 | 121700 | 7874915150 | 38000 | 38050 | 38100 | 38000 | 590 |
| 436 | 20240220 | 121600 | 7852443800 | 38050 | 38100 | 38100 | 38000 | 494 |
| 437 | 20240220 | 121500 | 7833646350 | 38050 | 38050 | 38100 | 38050 | 622 |
| 438 | 20240220 | 121400 | 7809960800 | 38050 | 38050 | 38050 | 38050 | 259 |
| 439 | 20240220 | 121300 | 7800105850 | 38000 | 38100 | 38100 | 37950 | 4459 |
| 440 | 20240220 | 121200 | 7630654650 | 38050 | 38000 | 38100 | 38000 | 313 |
| 441 | 20240220 | 121100 | 7618749850 | 38000 | 38000 | 38050 | 38000 | 809 |
| 442 | 20240220 | 121000 | 7587972250 | 38000 | 38050 | 38100 | 38000 | 171 |
| 443 | 20240220 | 120900 | 7581467200 | 38050 | 38100 | 38100 | 38050 | 362 |
| 444 | 20240220 | 120800 | 7567692150 | 38050 | 38100 | 38100 | 38050 | 532 |
| 445 | 20240220 | 120700 | 7547426650 | 38100 | 38100 | 38100 | 38050 | 100 |
| 446 | 20240220 | 120600 | 7543619750 | 38100 | 38050 | 38100 | 38050 | 446 |
| 447 | 20240220 | 120500 | 7526629000 | 38050 | 38100 | 38150 | 38050 | 434 |
| 448 | 20240220 | 120400 | 7510094600 | 38150 | 38100 | 38150 | 38100 | 174 |
| 449 | 20240220 | 120300 | 7503464450 | 38100 | 38100 | 38150 | 38100 | 472 |
| 450 | 20240220 | 120200 | 7485461200 | 38100 | 38100 | 38150 | 38050 | 270 |
| 451 | 20240220 | 120100 | 7475174950 | 38100 | 38100 | 38150 | 38050 | 120 |
| 452 | 20240220 | 120000 | 7470604050 | 38150 | 38150 | 38200 | 38150 | 608 |
| 453 | 20240220 | 115900 | 7447408700 | 38150 | 38150 | 38200 | 38100 | 306 |
| 454 | 20240220 | 115800 | 7435735100 | 38100 | 38150 | 38150 | 38100 | 152 |
| 455 | 20240220 | 115700 | 7429941700 | 38150 | 38150 | 38150 | 38100 | 463 |
| 456 | 20240220 | 115600 | 7412282300 | 38100 | 38100 | 38150 | 38100 | 356 |
| 457 | 20240220 | 115500 | 7398718300 | 38050 | 38100 | 38100 | 38000 | 568 |
| 458 | 20240220 | 115400 | 7377103250 | 38150 | 38050 | 38150 | 38050 | 718 |
| 459 | 20240220 | 115300 | 7349774750 | 38100 | 38200 | 38200 | 38100 | 1131 |
| 460 | 20240220 | 115200 | 7306645350 | 38150 | 38150 | 38200 | 38150 | 455 |
| 461 | 20240220 | 115100 | 7289286400 | 38150 | 38050 | 38150 | 38050 | 355 |
| 462 | 20240220 | 115000 | 7275761750 | 38050 | 38100 | 38100 | 38050 | 616 |
| 463 | 20240220 | 114900 | 7252298700 | 38050 | 38050 | 38150 | 38050 | 363 |
| 464 | 20240220 | 114800 | 7238474000 | 38050 | 38050 | 38050 | 38000 | 179 |
| 465 | 20240220 | 114700 | 7231665350 | 38100 | 38100 | 38100 | 38050 | 620 |
| 466 | 20240220 | 114600 | 7208050900 | 38100 | 38100 | 38100 | 38050 | 444 |
| 467 | 20240220 | 114500 | 7191139050 | 38100 | 38100 | 38100 | 38050 | 185 |
| 468 | 20240220 | 114400 | 7184098900 | 38050 | 38000 | 38100 | 38000 | 303 |
| 469 | 20240220 | 114300 | 7172573550 | 38000 | 38050 | 38100 | 38000 | 573 |
| 470 | 20240220 | 114200 | 7150756400 | 38050 | 38150 | 38150 | 38050 | 171 |
| 471 | 20240220 | 114100 | 7144245150 | 38100 | 38100 | 38150 | 38100 | 521 |
| 472 | 20240220 | 114000 | 7124374650 | 38150 | 38100 | 38150 | 38050 | 785 |
| 473 | 20240220 | 113900 | 7094474100 | 38100 | 38100 | 38150 | 38100 | 231 |
| 474 | 20240220 | 113800 | 7085671150 | 38100 | 38200 | 38200 | 38100 | 2374 |
| 475 | 20240220 | 113700 | 6995029000 | 38200 | 38250 | 38250 | 38200 | 371 |
| 476 | 20240220 | 113600 | 6980840150 | 38200 | 38300 | 38300 | 38200 | 456 |
| 477 | 20240220 | 113500 | 6963397800 | 38250 | 38250 | 38250 | 38200 | 384 |
| 478 | 20240220 | 113400 | 6948712600 | 38250 | 38250 | 38300 | 38250 | 383 |
| 479 | 20240220 | 113300 | 6934062450 | 38250 | 38300 | 38300 | 38250 | 222 |
| 480 | 20240220 | 113200 | 6925570200 | 38300 | 38250 | 38300 | 38250 | 575 |
| 481 | 20240220 | 113100 | 6903550350 | 38250 | 38200 | 38300 | 38200 | 286 |
| 482 | 20240220 | 113000 | 6892609850 | 38200 | 38250 | 38300 | 38200 | 198 |
| 483 | 20240220 | 112900 | 6885038200 | 38300 | 38250 | 38300 | 38250 | 606 |
| 484 | 20240220 | 112800 | 6861839200 | 38250 | 38200 | 38300 | 38200 | 385 |
| 485 | 20240220 | 112700 | 6847113650 | 38200 | 38250 | 38250 | 38200 | 516 |
| 486 | 20240220 | 112600 | 6827381700 | 38200 | 38250 | 38250 | 38200 | 384 |
| 487 | 20240220 | 112500 | 6812695150 | 38250 | 38200 | 38250 | 38200 | 324 |
| 488 | 20240220 | 112400 | 6800303600 | 38250 | 38250 | 38250 | 38200 | 511 |
| 489 | 20240220 | 112300 | 6780760850 | 38200 | 38200 | 38200 | 38200 | 175 |
| 490 | 20240220 | 112200 | 6774075850 | 38200 | 38200 | 38250 | 38150 | 398 |
| 491 | 20240220 | 112100 | 6758874250 | 38200 | 38200 | 38200 | 38150 | 605 |
| 492 | 20240220 | 112000 | 6735764400 | 38150 | 38200 | 38200 | 38150 | 512 |
| 493 | 20240220 | 111900 | 6716213400 | 38200 | 38150 | 38200 | 38150 | 356 |
| 494 | 20240220 | 111800 | 6702616750 | 38150 | 38100 | 38200 | 38100 | 261 |
| 495 | 20240220 | 111700 | 6692660350 | 38150 | 38100 | 38150 | 38100 | 106 |
| 496 | 20240220 | 111600 | 6688619950 | 38100 | 38100 | 38150 | 38100 | 384 |
| 497 | 20240220 | 111500 | 6673972900 | 38150 | 38150 | 38150 | 38100 | 487 |
| 498 | 20240220 | 111400 | 6655395150 | 38100 | 38100 | 38150 | 38100 | 171 |
| 499 | 20240220 | 111300 | 6648879150 | 38100 | 38100 | 38150 | 38100 | 416 |
| 500 | 20240220 | 111200 | 6633012100 | 38100 | 38150 | 38150 | 38050 | 843 |
| 501 | 20240220 | 111100 | 6600910050 | 38150 | 38100 | 38150 | 38100 | 144 |
| 502 | 20240220 | 111000 | 6595421350 | 38150 | 38150 | 38150 | 38100 | 415 |
| 503 | 20240220 | 110900 | 6579590950 | 38100 | 38100 | 38150 | 38050 | 354 |
| 504 | 20240220 | 110800 | 6566100250 | 38050 | 38050 | 38100 | 38050 | 291 |
| 505 | 20240220 | 110700 | 6555016400 | 38100 | 38100 | 38100 | 38050 | 1311 |
| 506 | 20240220 | 110600 | 6505116050 | 38050 | 38050 | 38150 | 38050 | 898 |
| 507 | 20240220 | 110500 | 6470905250 | 38050 | 38100 | 38100 | 38050 | 164 |
| 508 | 20240220 | 110400 | 6464663250 | 38050 | 38100 | 38100 | 38050 | 417 |
| 509 | 20240220 | 110300 | 6448782300 | 38050 | 38050 | 38100 | 38050 | 853 |
| 510 | 20240220 | 110200 | 6416301850 | 38100 | 38200 | 38250 | 38050 | 1342 |
| 511 | 20240220 | 110100 | 6365100750 | 38150 | 38150 | 38200 | 38100 | 311 |
| 512 | 20240220 | 110000 | 6353237650 | 38150 | 38200 | 38250 | 38100 | 3173 |
| 513 | 20240220 | 105900 | 6232077850 | 38200 | 38150 | 38200 | 38150 | 618 |
| 514 | 20240220 | 105800 | 6208481750 | 38150 | 38150 | 38200 | 38150 | 304 |
| 515 | 20240220 | 105700 | 6196882950 | 38200 | 38100 | 38200 | 38100 | 144 |
| 516 | 20240220 | 105600 | 6191388600 | 38100 | 38150 | 38200 | 38100 | 374 |
| 517 | 20240220 | 105500 | 6177119600 | 38150 | 38200 | 38250 | 38150 | 887 |
| 518 | 20240220 | 105400 | 6143253400 | 38250 | 38250 | 38250 | 38150 | 473 |
| 519 | 20240220 | 105300 | 6125184950 | 38200 | 38100 | 38250 | 38100 | 1400 |
| 520 | 20240220 | 105200 | 6071708600 | 38150 | 38200 | 38200 | 38100 | 353 |
| 521 | 20240220 | 105100 | 6058241750 | 38150 | 38200 | 38200 | 38150 | 742 |
| 522 | 20240220 | 105000 | 6029907800 | 38200 | 38100 | 38200 | 38100 | 208 |
| 523 | 20240220 | 104900 | 6021973200 | 38150 | 38150 | 38150 | 38100 | 228 |
| 524 | 20240220 | 104800 | 6013284050 | 38100 | 38100 | 38150 | 38050 | 309 |
| 525 | 20240220 | 104700 | 6001512750 | 38150 | 38100 | 38200 | 38100 | 713 |
| 526 | 20240220 | 104600 | 5974307450 | 38100 | 38100 | 38150 | 38100 | 142 |
| 527 | 20240220 | 104500 | 5968895150 | 38150 | 38100 | 38150 | 38050 | 313 |
| 528 | 20240220 | 104400 | 5956973750 | 38050 | 38050 | 38200 | 38050 | 828 |
| 529 | 20240220 | 104300 | 5925412000 | 38100 | 38100 | 38100 | 38050 | 120 |
| 530 | 20240220 | 104200 | 5920844450 | 38050 | 38050 | 38100 | 38050 | 454 |
| 531 | 20240220 | 104100 | 5903567250 | 38050 | 38050 | 38100 | 38000 | 588 |
| 532 | 20240220 | 104000 | 5881207000 | 38050 | 38050 | 38100 | 38050 | 412 |
| 533 | 20240220 | 103900 | 5865527500 | 38050 | 38000 | 38100 | 38000 | 158 |
| 534 | 20240220 | 103800 | 5859518350 | 38050 | 37950 | 38100 | 37950 | 1294 |
| 535 | 20240220 | 103700 | 5810260400 | 38000 | 37950 | 38000 | 37950 | 756 |
| 536 | 20240220 | 103600 | 5781533950 | 38000 | 38000 | 38050 | 37950 | 475 |
| 537 | 20240220 | 103500 | 5763486100 | 38050 | 38000 | 38050 | 37950 | 565 |
| 538 | 20240220 | 103400 | 5742019350 | 38000 | 38000 | 38050 | 38000 | 720 |
| 539 | 20240220 | 103300 | 5714634000 | 38050 | 38050 | 38050 | 38000 | 316 |
| 540 | 20240220 | 103200 | 5702617050 | 38050 | 38050 | 38100 | 38000 | 464 |
| 541 | 20240220 | 103100 | 5684966300 | 38050 | 38050 | 38150 | 38000 | 581 |
| 542 | 20240220 | 103000 | 5662838000 | 38100 | 38050 | 38100 | 38050 | 332 |
| 543 | 20240220 | 102900 | 5650202350 | 38050 | 38000 | 38100 | 37950 | 292 |
| 544 | 20240220 | 102800 | 5639101950 | 38000 | 38000 | 38050 | 37950 | 2970 |
| 545 | 20240220 | 102700 | 5526220500 | 38050 | 38000 | 38050 | 38000 | 140 |
| 546 | 20240220 | 102600 | 5520899200 | 38000 | 38050 | 38150 | 38000 | 975 |
| 547 | 20240220 | 102500 | 5483782150 | 38050 | 38100 | 38150 | 38050 | 922 |
| 548 | 20240220 | 102400 | 5448628050 | 38100 | 38150 | 38150 | 38100 | 227 |
| 549 | 20240220 | 102300 | 5439970900 | 38150 | 38150 | 38200 | 38100 | 433 |
| 550 | 20240220 | 102200 | 5423452100 | 38150 | 38100 | 38200 | 38100 | 472 |
| 551 | 20240220 | 102100 | 5405447500 | 38150 | 38200 | 38200 | 38150 | 324 |
| 552 | 20240220 | 102000 | 5393085600 | 38150 | 38100 | 38150 | 38100 | 610 |
| 553 | 20240220 | 101900 | 5369814150 | 38100 | 38150 | 38150 | 38100 | 598 |
| 554 | 20240220 | 101800 | 5347002650 | 38100 | 38100 | 38150 | 38100 | 100 |
| 555 | 20240220 | 101700 | 5343190200 | 38100 | 38050 | 38100 | 38050 | 871 |
| 556 | 20240220 | 101600 | 5310005550 | 38050 | 38100 | 38100 | 38050 | 861 |
| 557 | 20240220 | 101500 | 5277216650 | 38100 | 38050 | 38100 | 38050 | 90 |
| 558 | 20240220 | 101400 | 5273789650 | 38100 | 38100 | 38100 | 38050 | 500 |
| 559 | 20240220 | 101300 | 5254746550 | 38100 | 38000 | 38100 | 38000 | 475 |
| 560 | 20240220 | 101200 | 5236669000 | 38050 | 38000 | 38050 | 38000 | 189 |
| 561 | 20240220 | 101100 | 5229477650 | 38000 | 38000 | 38000 | 37950 | 485 |
| 562 | 20240220 | 101000 | 5211050200 | 38000 | 38000 | 38000 | 37950 | 624 |
| 563 | 20240220 | 100900 | 5187340850 | 38000 | 37950 | 38000 | 37950 | 607 |
| 564 | 20240220 | 100800 | 5164275650 | 38000 | 38000 | 38000 | 37950 | 231 |
| 565 | 20240220 | 100700 | 5155501900 | 38000 | 37950 | 38000 | 37950 | 698 |
| 566 | 20240220 | 100600 | 5128980250 | 37950 | 38000 | 38050 | 37950 | 520 |
| 567 | 20240220 | 100500 | 5109219950 | 38000 | 38000 | 38000 | 37950 | 728 |
| 568 | 20240220 | 100400 | 5081556050 | 38000 | 37950 | 38000 | 37950 | 2134 |
| 569 | 20240220 | 100300 | 5000491300 | 37950 | 37950 | 37950 | 37900 | 610 |
| 570 | 20240220 | 100200 | 4977341900 | 38000 | 37950 | 38000 | 37900 | 849 |
| 571 | 20240220 | 100100 | 4945141450 | 38000 | 38000 | 38000 | 37900 | 1527 |
| 572 | 20240220 | 100000 | 4887183350 | 38000 | 38000 | 38000 | 37950 | 450 |
| 573 | 20240220 | 095900 | 4870083700 | 38000 | 38000 | 38050 | 38000 | 241 |
| 574 | 20240220 | 095800 | 4860925450 | 38000 | 37950 | 38000 | 37900 | 739 |
| 575 | 20240220 | 095700 | 4832872800 | 37950 | 38000 | 38050 | 37950 | 1107 |
| 576 | 20240220 | 095600 | 4790834200 | 38000 | 37950 | 38000 | 37950 | 329 |
| 577 | 20240220 | 095500 | 4778339950 | 37950 | 37950 | 38000 | 37950 | 783 |
| 578 | 20240220 | 095400 | 4748613700 | 37950 | 38000 | 38050 | 37950 | 2615 |
| 579 | 20240220 | 095300 | 4649229400 | 38050 | 38050 | 38100 | 38050 | 412 |
| 580 | 20240220 | 095200 | 4633551350 | 38050 | 38100 | 38100 | 38000 | 1427 |
| 581 | 20240220 | 095100 | 4579248450 | 38100 | 38100 | 38100 | 38050 | 510 |
| 582 | 20240220 | 095000 | 4559820100 | 38050 | 38100 | 38150 | 38050 | 1028 |
| 583 | 20240220 | 094900 | 4520644900 | 38150 | 38100 | 38150 | 38050 | 414 |
| 584 | 20240220 | 094800 | 4504870600 | 38100 | 38000 | 38100 | 38000 | 340 |
| 585 | 20240220 | 094700 | 4491918850 | 38050 | 38050 | 38050 | 38000 | 176 |
| 586 | 20240220 | 094600 | 4485222150 | 38050 | 38050 | 38050 | 38000 | 904 |
| 587 | 20240220 | 094500 | 4450827600 | 38050 | 38100 | 38100 | 38000 | 236 |
| 588 | 20240220 | 094400 | 4441840650 | 38000 | 37950 | 38100 | 37950 | 241 |
| 589 | 20240220 | 094300 | 4432683450 | 37950 | 37950 | 37950 | 37900 | 804 |
| 590 | 20240220 | 094200 | 4402183850 | 38000 | 37950 | 38050 | 37900 | 593 |
| 591 | 20240220 | 094100 | 4379657700 | 37950 | 38050 | 38050 | 37850 | 3759 |
| 592 | 20240220 | 094000 | 4236977100 | 38050 | 38150 | 38150 | 38000 | 1388 |
| 593 | 20240220 | 093900 | 4184127150 | 38200 | 38100 | 38200 | 38100 | 497 |
| 594 | 20240220 | 093800 | 4165165600 | 38100 | 38100 | 38150 | 38100 | 452 |
| 595 | 20240220 | 093700 | 4147932150 | 38100 | 38100 | 38100 | 38050 | 60 |
| 596 | 20240220 | 093600 | 4145648700 | 38100 | 38150 | 38150 | 38050 | 1288 |
| 597 | 20240220 | 093500 | 4096565500 | 38100 | 38150 | 38150 | 38050 | 1213 |
| 598 | 20240220 | 093400 | 4050357350 | 38050 | 38050 | 38150 | 38050 | 1000 |
| 599 | 20240220 | 093300 | 4012284650 | 38050 | 38050 | 38100 | 38050 | 610 |
| 600 | 20240220 | 093200 | 3989047600 | 38050 | 38100 | 38150 | 38050 | 880 |
| 601 | 20240220 | 093100 | 3955497050 | 38100 | 38200 | 38200 | 38050 | 949 |
| 602 | 20240220 | 093000 | 3919318850 | 38200 | 38150 | 38200 | 38100 | 985 |
| 603 | 20240220 | 092900 | 3881733250 | 38150 | 38100 | 38150 | 38050 | 689 |
| 604 | 20240220 | 092800 | 3855463500 | 38050 | 38000 | 38100 | 38000 | 1234 |
| 605 | 20240220 | 092700 | 3808539300 | 38000 | 38050 | 38050 | 37900 | 470 |
| 606 | 20240220 | 092600 | 3790685750 | 38050 | 38000 | 38050 | 37800 | 2825 |
| 607 | 20240220 | 092500 | 3683547950 | 38000 | 38050 | 38050 | 37950 | 791 |
| 608 | 20240220 | 092400 | 3653472500 | 38050 | 37950 | 38050 | 37950 | 911 |
| 609 | 20240220 | 092300 | 3618821400 | 37900 | 37900 | 37950 | 37900 | 784 |
| 610 | 20240220 | 092200 | 3589077250 | 37900 | 37900 | 37950 | 37900 | 465 |
| 611 | 20240220 | 092100 | 3571451650 | 37850 | 37850 | 37950 | 37800 | 2098 |
| 612 | 20240220 | 092000 | 3491992000 | 37850 | 37850 | 37900 | 37700 | 2206 |
| 613 | 20240220 | 091900 | 3408695400 | 37800 | 37750 | 37900 | 37750 | 1109 |
| 614 | 20240220 | 091800 | 3366786750 | 37750 | 37700 | 37750 | 37650 | 940 |
| 615 | 20240220 | 091700 | 3331342450 | 37700 | 37650 | 37700 | 37650 | 2086 |
| 616 | 20240220 | 091600 | 3252752900 | 37700 | 37750 | 37750 | 37650 | 3243 |
| 617 | 20240220 | 091500 | 3130497350 | 37800 | 37850 | 37900 | 37700 | 3825 |
| 618 | 20240220 | 091400 | 2985980700 | 37850 | 37900 | 37950 | 37800 | 3431 |
| 619 | 20240220 | 091300 | 2856086200 | 37900 | 38100 | 38100 | 37900 | 2738 |
| 620 | 20240220 | 091200 | 2751995150 | 38200 | 37750 | 38200 | 37750 | 3830 |
| 621 | 20240220 | 091100 | 2606406250 | 37750 | 37800 | 37850 | 37700 | 3308 |
| 622 | 20240220 | 091000 | 2481450900 | 37800 | 37750 | 37900 | 37650 | 10861 |
| 623 | 20240220 | 090900 | 2071391650 | 37800 | 37750 | 37950 | 37750 | 5252 |
| 624 | 20240220 | 090800 | 1872613900 | 37750 | 37950 | 38050 | 37750 | 5200 |
| 625 | 20240220 | 090700 | 1675665200 | 38000 | 38150 | 38150 | 37850 | 13233 |
| 626 | 20240220 | 090600 | 1172714300 | 38150 | 38300 | 38300 | 38150 | 2571 |
| 627 | 20240220 | 090500 | 1074435700 | 38250 | 38450 | 38500 | 38250 | 4173 |
| 628 | 20240220 | 090400 | 914304550 | 38450 | 38300 | 38500 | 38300 | 1774 |
| 629 | 20240220 | 090300 | 846114900 | 38300 | 38350 | 38450 | 38250 | 3105 |
| 630 | 20240220 | 090200 | 726956300 | 38350 | 38250 | 38400 | 38150 | 1997 |
| 631 | 20240220 | 090100 | 650469400 | 38200 | 38250 | 38350 | 38000 | 6658 |
| 632 | 20240220 | 090000 | 396298800 | 38250 | 38500 | 38500 | 38250 | 10310 |