31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 183200 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 30037 |
| 3 | 20240220 | 183100 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20240220 | 183000 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20240220 | 182900 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20240220 | 182800 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20240220 | 182700 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20240220 | 182600 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20240220 | 182500 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20240220 | 182400 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20240220 | 182300 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20240220 | 182200 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20240220 | 182100 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20240220 | 182000 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20240220 | 181900 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20240220 | 181800 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20240220 | 181700 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20240220 | 181600 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20240220 | 181500 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20240220 | 181400 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20240220 | 181300 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20240220 | 181200 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20240220 | 181100 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20240220 | 181000 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20240220 | 180900 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20240220 | 180800 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20240220 | 180700 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20240220 | 180600 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20240220 | 180500 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20240220 | 180400 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20240220 | 180300 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20240220 | 180200 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 30037 |
| 33 | 20240220 | 180100 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20240220 | 180000 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20240220 | 175900 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20240220 | 175800 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20240220 | 175700 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20240220 | 175600 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20240220 | 175500 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20240220 | 175400 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20240220 | 175300 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20240220 | 175200 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20240220 | 175100 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20240220 | 175000 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20240220 | 174900 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20240220 | 174800 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20240220 | 174700 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20240220 | 174600 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20240220 | 174500 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20240220 | 174400 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20240220 | 174300 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20240220 | 174200 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20240220 | 174100 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20240220 | 174000 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20240220 | 173900 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20240220 | 173800 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20240220 | 173700 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20240220 | 173600 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20240220 | 173500 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20240220 | 173400 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20240220 | 173300 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20240220 | 173200 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 30037 |
| 63 | 20240220 | 173100 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20240220 | 173000 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20240220 | 172900 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20240220 | 172800 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20240220 | 172700 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20240220 | 172600 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20240220 | 172500 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20240220 | 172400 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20240220 | 172300 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20240220 | 172200 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20240220 | 172100 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20240220 | 172000 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20240220 | 171900 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20240220 | 171800 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20240220 | 171700 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20240220 | 171600 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20240220 | 171500 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20240220 | 171400 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20240220 | 171300 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20240220 | 171200 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20240220 | 171100 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20240220 | 171000 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20240220 | 170900 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20240220 | 170800 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20240220 | 170700 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20240220 | 170600 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20240220 | 170500 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20240220 | 170400 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20240220 | 170300 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20240220 | 170200 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 30037 |
| 93 | 20240220 | 170100 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20240220 | 170000 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20240220 | 165900 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20240220 | 165800 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20240220 | 165700 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20240220 | 165600 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20240220 | 165500 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20240220 | 165400 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20240220 | 165300 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20240220 | 165200 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20240220 | 165100 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20240220 | 165000 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20240220 | 164900 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20240220 | 164800 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20240220 | 164700 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20240220 | 164600 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20240220 | 164500 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20240220 | 164400 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20240220 | 164300 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20240220 | 164200 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20240220 | 164100 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20240220 | 164000 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20240220 | 163900 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20240220 | 163800 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20240220 | 163700 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20240220 | 163600 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20240220 | 163500 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20240220 | 163400 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20240220 | 163300 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20240220 | 163200 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 30037 |
| 123 | 20240220 | 163100 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20240220 | 163000 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20240220 | 162900 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20240220 | 162800 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20240220 | 162700 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20240220 | 162600 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20240220 | 162500 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20240220 | 162400 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20240220 | 162300 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20240220 | 162200 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20240220 | 162100 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20240220 | 162000 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20240220 | 161900 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20240220 | 161800 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20240220 | 161700 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20240220 | 161600 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20240220 | 161500 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20240220 | 161400 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20240220 | 161300 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20240220 | 161200 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20240220 | 161100 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20240220 | 161000 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20240220 | 160900 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20240220 | 160800 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20240220 | 160700 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20240220 | 160600 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20240220 | 160500 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20240220 | 160400 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20240220 | 160300 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20240220 | 160200 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 30037 |
| 153 | 20240220 | 160100 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20240220 | 160000 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20240220 | 155900 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20240220 | 155800 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20240220 | 155700 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20240220 | 155600 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20240220 | 155500 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20240220 | 155400 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20240220 | 155300 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20240220 | 155200 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20240220 | 155100 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20240220 | 155000 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20240220 | 154900 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20240220 | 154800 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20240220 | 154700 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20240220 | 154600 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20240220 | 154500 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20240220 | 154400 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20240220 | 154300 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20240220 | 154200 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20240220 | 154100 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20240220 | 154000 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20240220 | 153900 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20240220 | 153800 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20240220 | 153700 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20240220 | 153600 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20240220 | 153500 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20240220 | 153400 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20240220 | 153300 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20240220 | 153200 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 30037 |
| 183 | 20240220 | 153100 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20240220 | 153000 | 20162880600 | 33800 | 33800 | 33800 | 33800 | 30037 |
| 185 | 20240220 | 152900 | 19147630000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20240220 | 152800 | 19147630000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20240220 | 152700 | 19147630000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20240220 | 152600 | 19147630000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20240220 | 152500 | 19147630000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20240220 | 152400 | 19147630000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20240220 | 152300 | 19147630000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20240220 | 152200 | 19147630000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20240220 | 152100 | 19147630000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20240220 | 152000 | 19147630000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20240220 | 151900 | 19147630000 | 33850 | 33850 | 33850 | 33850 | 295 |
| 196 | 20240220 | 151800 | 19137644250 | 33850 | 33850 | 33900 | 33800 | 936 |
| 197 | 20240220 | 151700 | 19105946350 | 33850 | 33800 | 33900 | 33750 | 1354 |
| 198 | 20240220 | 151600 | 19060177450 | 33800 | 33800 | 33900 | 33800 | 3556 |
| 199 | 20240220 | 151500 | 18939882250 | 33850 | 33800 | 33850 | 33800 | 3717 |
| 200 | 20240220 | 151400 | 18814203650 | 33850 | 33800 | 33850 | 33800 | 2547 |
| 201 | 20240220 | 151300 | 18728036150 | 33800 | 33800 | 33850 | 33800 | 1898 |
| 202 | 20240220 | 151200 | 18663850850 | 33850 | 33850 | 33850 | 33800 | 1243 |
| 203 | 20240220 | 151100 | 18621830800 | 33800 | 33800 | 33850 | 33800 | 1204 |
| 204 | 20240220 | 151000 | 18581131400 | 33800 | 33750 | 33850 | 33750 | 1969 |
| 205 | 20240220 | 150900 | 18514574750 | 33800 | 33750 | 33800 | 33700 | 2450 |
| 206 | 20240220 | 150800 | 18431892300 | 33700 | 33750 | 33800 | 33700 | 3198 |
| 207 | 20240220 | 150700 | 18323921150 | 33750 | 33750 | 33800 | 33700 | 4714 |
| 208 | 20240220 | 150600 | 18164823650 | 33750 | 33750 | 33800 | 33750 | 1971 |
| 209 | 20240220 | 150500 | 18098292800 | 33800 | 33800 | 33800 | 33750 | 1443 |
| 210 | 20240220 | 150400 | 18049589700 | 33750 | 33750 | 33800 | 33750 | 1575 |
| 211 | 20240220 | 150300 | 17996425300 | 33750 | 33750 | 33800 | 33750 | 2125 |
| 212 | 20240220 | 150200 | 17924703500 | 33750 | 33750 | 33800 | 33750 | 1354 |
| 213 | 20240220 | 150100 | 17879003200 | 33750 | 33750 | 33800 | 33750 | 1144 |
| 214 | 20240220 | 150000 | 17840392150 | 33750 | 33750 | 33800 | 33700 | 2455 |
| 215 | 20240220 | 145900 | 17757539100 | 33750 | 33750 | 33800 | 33700 | 2039 |
| 216 | 20240220 | 145800 | 17688718700 | 33750 | 33750 | 33800 | 33750 | 1915 |
| 217 | 20240220 | 145700 | 17624086650 | 33750 | 33750 | 33800 | 33750 | 1687 |
| 218 | 20240220 | 145600 | 17567147650 | 33750 | 33750 | 33800 | 33750 | 1678 |
| 219 | 20240220 | 145500 | 17510513150 | 33750 | 33750 | 33800 | 33750 | 1669 |
| 220 | 20240220 | 145400 | 17454179750 | 33750 | 33750 | 33800 | 33750 | 1903 |
| 221 | 20240220 | 145300 | 17389947150 | 33750 | 33750 | 33800 | 33750 | 1418 |
| 222 | 20240220 | 145200 | 17342085750 | 33750 | 33750 | 33800 | 33750 | 1998 |
| 223 | 20240220 | 145100 | 17274647400 | 33750 | 33750 | 33800 | 33750 | 1764 |
| 224 | 20240220 | 145000 | 17215106200 | 33750 | 33750 | 33800 | 33750 | 1764 |
| 225 | 20240220 | 144900 | 17155570250 | 33750 | 33750 | 33800 | 33750 | 1908 |
| 226 | 20240220 | 144800 | 17091171250 | 33800 | 33750 | 33800 | 33700 | 2591 |
| 227 | 20240220 | 144700 | 17003782800 | 33750 | 33750 | 33750 | 33700 | 3667 |
| 228 | 20240220 | 144600 | 16880089500 | 33750 | 33700 | 33750 | 33700 | 2364 |
| 229 | 20240220 | 144500 | 16800399800 | 33700 | 33750 | 33750 | 33700 | 2175 |
| 230 | 20240220 | 144400 | 16727100600 | 33700 | 33700 | 33750 | 33700 | 1729 |
| 231 | 20240220 | 144300 | 16668822050 | 33700 | 33700 | 33750 | 33700 | 1637 |
| 232 | 20240220 | 144200 | 16613653100 | 33700 | 33750 | 33750 | 33700 | 1832 |
| 233 | 20240220 | 144100 | 16551900700 | 33700 | 33800 | 33800 | 33700 | 5042 |
| 234 | 20240220 | 144000 | 16381807750 | 33750 | 33750 | 33800 | 33750 | 2282 |
| 235 | 20240220 | 143900 | 16304787600 | 33750 | 33750 | 33800 | 33750 | 1591 |
| 236 | 20240220 | 143800 | 16251085150 | 33750 | 33800 | 33800 | 33750 | 1192 |
| 237 | 20240220 | 143700 | 16210854200 | 33750 | 33750 | 33800 | 33750 | 1360 |
| 238 | 20240220 | 143600 | 16164951050 | 33750 | 33800 | 33800 | 33750 | 2655 |
| 239 | 20240220 | 143500 | 16075278800 | 33850 | 33800 | 33850 | 33800 | 1374 |
| 240 | 20240220 | 143400 | 16028835050 | 33750 | 33800 | 33850 | 33750 | 1477 |
| 241 | 20240220 | 143300 | 15978917800 | 33800 | 33800 | 33800 | 33750 | 2799 |
| 242 | 20240220 | 143200 | 15884382950 | 33800 | 33800 | 33800 | 33750 | 1319 |
| 243 | 20240220 | 143100 | 15839858500 | 33750 | 33800 | 33800 | 33750 | 688 |
| 244 | 20240220 | 143000 | 15816637400 | 33750 | 33750 | 33800 | 33750 | 1287 |
| 245 | 20240220 | 142900 | 15773160100 | 33750 | 33750 | 33800 | 33750 | 878 |
| 246 | 20240220 | 142800 | 15743516550 | 33750 | 33750 | 33800 | 33750 | 1113 |
| 247 | 20240220 | 142700 | 15705935600 | 33800 | 33800 | 33800 | 33750 | 2111 |
| 248 | 20240220 | 142600 | 15634624000 | 33750 | 33750 | 33800 | 33750 | 1438 |
| 249 | 20240220 | 142500 | 15586067000 | 33750 | 33750 | 33800 | 33750 | 1366 |
| 250 | 20240220 | 142400 | 15539956300 | 33750 | 33800 | 33800 | 33750 | 816 |
| 251 | 20240220 | 142300 | 15512413600 | 33800 | 33750 | 33800 | 33750 | 951 |
| 252 | 20240220 | 142200 | 15480313450 | 33750 | 33750 | 33800 | 33750 | 1350 |
| 253 | 20240220 | 142100 | 15434741850 | 33800 | 33800 | 33800 | 33750 | 1442 |
| 254 | 20240220 | 142000 | 15386069550 | 33750 | 33750 | 33800 | 33750 | 846 |
| 255 | 20240220 | 141900 | 15357502350 | 33750 | 33800 | 33800 | 33750 | 1087 |
| 256 | 20240220 | 141800 | 15320790100 | 33800 | 33800 | 33800 | 33750 | 7069 |
| 257 | 20240220 | 141700 | 15081896900 | 33800 | 33800 | 33850 | 33800 | 1601 |
| 258 | 20240220 | 141600 | 15027781950 | 33850 | 33800 | 33850 | 33800 | 3177 |
| 259 | 20240220 | 141500 | 14920396750 | 33800 | 33850 | 33850 | 33800 | 3102 |
| 260 | 20240220 | 141400 | 14815544850 | 33800 | 33800 | 33850 | 33800 | 1273 |
| 261 | 20240220 | 141300 | 14772514000 | 33800 | 33850 | 33850 | 33800 | 844 |
| 262 | 20240220 | 141200 | 14743984050 | 33800 | 33800 | 33850 | 33800 | 1075 |
| 263 | 20240220 | 141100 | 14707646500 | 33850 | 33800 | 33850 | 33800 | 857 |
| 264 | 20240220 | 141000 | 14678676500 | 33850 | 33800 | 33850 | 33800 | 510 |
| 265 | 20240220 | 140900 | 14661438250 | 33800 | 33850 | 33850 | 33800 | 817 |
| 266 | 20240220 | 140800 | 14633819650 | 33800 | 33800 | 33850 | 33800 | 803 |
| 267 | 20240220 | 140700 | 14606674000 | 33800 | 33800 | 33850 | 33800 | 861 |
| 268 | 20240220 | 140600 | 14577554350 | 33850 | 33800 | 33850 | 33800 | 831 |
| 269 | 20240220 | 140500 | 14549459000 | 33800 | 33800 | 33850 | 33800 | 730 |
| 270 | 20240220 | 140400 | 14524782000 | 33800 | 33800 | 33850 | 33800 | 801 |
| 271 | 20240220 | 140300 | 14497695750 | 33800 | 33800 | 33850 | 33800 | 1306 |
| 272 | 20240220 | 140200 | 14453547300 | 33850 | 33800 | 33850 | 33800 | 897 |
| 273 | 20240220 | 140100 | 14423210500 | 33850 | 33800 | 33850 | 33800 | 576 |
| 274 | 20240220 | 140000 | 14403732400 | 33800 | 33800 | 33850 | 33800 | 1056 |
| 275 | 20240220 | 135900 | 14368030850 | 33800 | 33800 | 33850 | 33800 | 807 |
| 276 | 20240220 | 135800 | 14340742850 | 33800 | 33800 | 33850 | 33800 | 3095 |
| 277 | 20240220 | 135700 | 14236023050 | 33800 | 33850 | 33850 | 33800 | 1991 |
| 278 | 20240220 | 135600 | 14168648300 | 33850 | 33850 | 33900 | 33850 | 713 |
| 279 | 20240220 | 135500 | 14144510750 | 33850 | 33850 | 33900 | 33850 | 672 |
| 280 | 20240220 | 135400 | 14121763250 | 33900 | 33850 | 33900 | 33850 | 1248 |
| 281 | 20240220 | 135300 | 14079513600 | 33850 | 33850 | 33900 | 33850 | 666 |
| 282 | 20240220 | 135200 | 14056969250 | 33900 | 33850 | 33900 | 33850 | 805 |
| 283 | 20240220 | 135100 | 14029715000 | 33850 | 33850 | 33900 | 33850 | 717 |
| 284 | 20240220 | 135000 | 14005441750 | 33900 | 33900 | 33900 | 33850 | 706 |
| 285 | 20240220 | 134900 | 13981542500 | 33850 | 33850 | 33900 | 33850 | 1254 |
| 286 | 20240220 | 134800 | 13939088750 | 33850 | 33900 | 33900 | 33850 | 860 |
| 287 | 20240220 | 134700 | 13909970650 | 33900 | 33850 | 33900 | 33850 | 620 |
| 288 | 20240220 | 134600 | 13888981100 | 33850 | 33850 | 33850 | 33850 | 692 |
| 289 | 20240220 | 134500 | 13865556900 | 33850 | 33900 | 33900 | 33850 | 613 |
| 290 | 20240220 | 134400 | 13844797950 | 33850 | 33850 | 33900 | 33850 | 1086 |
| 291 | 20240220 | 134300 | 13808013750 | 33850 | 33850 | 33900 | 33850 | 219 |
| 292 | 20240220 | 134200 | 13800598100 | 33850 | 33850 | 33900 | 33850 | 1120 |
| 293 | 20240220 | 134100 | 13762667000 | 33850 | 33850 | 33900 | 33850 | 328 |
| 294 | 20240220 | 134000 | 13751555300 | 33900 | 33850 | 33900 | 33850 | 280 |
| 295 | 20240220 | 133900 | 13742077250 | 33900 | 33800 | 33900 | 33800 | 1593 |
| 296 | 20240220 | 133800 | 13688156150 | 33850 | 33800 | 33850 | 33800 | 293 |
| 297 | 20240220 | 133700 | 13678250100 | 33800 | 33850 | 33850 | 33800 | 326 |
| 298 | 20240220 | 133600 | 13667223750 | 33850 | 33800 | 33850 | 33800 | 1346 |
| 299 | 20240220 | 133500 | 13621700800 | 33800 | 33850 | 33850 | 33800 | 987 |
| 300 | 20240220 | 133400 | 13588297650 | 33800 | 33850 | 33850 | 33800 | 1217 |
| 301 | 20240220 | 133300 | 13547116400 | 33850 | 33800 | 33850 | 33800 | 319 |
| 302 | 20240220 | 133200 | 13536327500 | 33850 | 33900 | 33900 | 33800 | 4673 |
| 303 | 20240220 | 133100 | 13378188800 | 33850 | 33900 | 33900 | 33850 | 3521 |
| 304 | 20240220 | 133000 | 13259000150 | 33900 | 33850 | 33900 | 33850 | 117 |
| 305 | 20240220 | 132900 | 13255038900 | 33850 | 33850 | 33900 | 33850 | 292 |
| 306 | 20240220 | 132800 | 13245148350 | 33850 | 33800 | 33900 | 33800 | 1641 |
| 307 | 20240220 | 132700 | 13189602150 | 33850 | 33850 | 33850 | 33800 | 3011 |
| 308 | 20240220 | 132600 | 13087695300 | 33850 | 33850 | 33900 | 33850 | 596 |
| 309 | 20240220 | 132500 | 13067518800 | 33800 | 33800 | 33900 | 33800 | 768 |
| 310 | 20240220 | 132400 | 13041546100 | 33800 | 33850 | 33900 | 33800 | 1596 |
| 311 | 20240220 | 132300 | 12987522150 | 33850 | 33850 | 33900 | 33850 | 342 |
| 312 | 20240220 | 132200 | 12975937100 | 33900 | 33850 | 33900 | 33800 | 521 |
| 313 | 20240220 | 132100 | 12958305750 | 33850 | 33850 | 33850 | 33800 | 3118 |
| 314 | 20240220 | 132000 | 12852765900 | 33850 | 33850 | 33900 | 33850 | 247 |
| 315 | 20240220 | 131900 | 12844396000 | 33850 | 33900 | 33900 | 33850 | 637 |
| 316 | 20240220 | 131800 | 12822818000 | 33850 | 33850 | 33900 | 33850 | 205 |
| 317 | 20240220 | 131700 | 12815877700 | 33850 | 33850 | 33900 | 33800 | 939 |
| 318 | 20240220 | 131600 | 12784094750 | 33850 | 33800 | 33850 | 33800 | 617 |
| 319 | 20240220 | 131500 | 12763220150 | 33800 | 33850 | 33850 | 33800 | 341 |
| 320 | 20240220 | 131400 | 12751687150 | 33850 | 33900 | 33900 | 33800 | 2802 |
| 321 | 20240220 | 131300 | 12656845150 | 33900 | 33900 | 33900 | 33850 | 244 |
| 322 | 20240220 | 131200 | 12648582100 | 33850 | 33850 | 33900 | 33850 | 224 |
| 323 | 20240220 | 131100 | 12640998500 | 33850 | 33850 | 33900 | 33850 | 308 |
| 324 | 20240220 | 131000 | 12630564900 | 33850 | 33850 | 33900 | 33850 | 661 |
| 325 | 20240220 | 130900 | 12608160450 | 33850 | 33850 | 33900 | 33800 | 2591 |
| 326 | 20240220 | 130800 | 12520459550 | 33850 | 33850 | 33850 | 33800 | 859 |
| 327 | 20240220 | 130700 | 12491387350 | 33800 | 33850 | 33850 | 33800 | 948 |
| 328 | 20240220 | 130600 | 12459341900 | 33850 | 33850 | 33850 | 33800 | 403 |
| 329 | 20240220 | 130500 | 12445705100 | 33850 | 33900 | 33900 | 33800 | 9924 |
| 330 | 20240220 | 130400 | 12109802800 | 33900 | 33850 | 33900 | 33850 | 128 |
| 331 | 20240220 | 130300 | 12105469400 | 33900 | 33850 | 33900 | 33850 | 581 |
| 332 | 20240220 | 130200 | 12085799700 | 33850 | 33900 | 33900 | 33850 | 355 |
| 333 | 20240220 | 130100 | 12073772250 | 33850 | 33850 | 33900 | 33850 | 854 |
| 334 | 20240220 | 130000 | 12044857800 | 33850 | 33900 | 33900 | 33850 | 416 |
| 335 | 20240220 | 125900 | 12030773600 | 33850 | 33850 | 33900 | 33850 | 202 |
| 336 | 20240220 | 125800 | 12023935150 | 33900 | 33900 | 33900 | 33850 | 110 |
| 337 | 20240220 | 125700 | 12020209600 | 33850 | 33900 | 33900 | 33850 | 9097 |
| 338 | 20240220 | 125600 | 11711891050 | 33950 | 33950 | 33950 | 33900 | 330 |
| 339 | 20240220 | 125500 | 11700701400 | 33950 | 33900 | 33950 | 33900 | 106 |
| 340 | 20240220 | 125400 | 11697107300 | 33900 | 33900 | 33950 | 33900 | 249 |
| 341 | 20240220 | 125300 | 11688663600 | 33900 | 33950 | 33950 | 33900 | 196 |
| 342 | 20240220 | 125200 | 11682015400 | 33900 | 33900 | 33950 | 33900 | 684 |
| 343 | 20240220 | 125100 | 11658819850 | 33900 | 33900 | 33950 | 33900 | 97 |
| 344 | 20240220 | 125000 | 11655529050 | 33900 | 33950 | 33950 | 33900 | 166 |
| 345 | 20240220 | 124900 | 11649899200 | 33900 | 33900 | 33950 | 33900 | 536 |
| 346 | 20240220 | 124800 | 11631728500 | 33900 | 33900 | 33950 | 33900 | 687 |
| 347 | 20240220 | 124700 | 11608424350 | 33950 | 33950 | 33950 | 33900 | 308 |
| 348 | 20240220 | 124600 | 11597982650 | 33900 | 33950 | 33950 | 33900 | 191 |
| 349 | 20240220 | 124500 | 11591503350 | 33900 | 33900 | 33950 | 33900 | 497 |
| 350 | 20240220 | 124400 | 11574639600 | 33900 | 33900 | 33950 | 33900 | 918 |
| 351 | 20240220 | 124300 | 11543518300 | 33900 | 33900 | 33950 | 33900 | 1174 |
| 352 | 20240220 | 124200 | 11503698000 | 33900 | 33900 | 33950 | 33900 | 272 |
| 353 | 20240220 | 124100 | 11494473950 | 33900 | 33950 | 33950 | 33900 | 226 |
| 354 | 20240220 | 124000 | 11486803300 | 33900 | 33950 | 33950 | 33900 | 269 |
| 355 | 20240220 | 123900 | 11477681150 | 33950 | 33950 | 33950 | 33900 | 348 |
| 356 | 20240220 | 123800 | 11465877000 | 33950 | 33950 | 33950 | 33900 | 144 |
| 357 | 20240220 | 123700 | 11460990750 | 33950 | 33950 | 33950 | 33900 | 475 |
| 358 | 20240220 | 123600 | 11444873600 | 33900 | 33900 | 33950 | 33900 | 413 |
| 359 | 20240220 | 123500 | 11430859950 | 33950 | 33900 | 33950 | 33900 | 151 |
| 360 | 20240220 | 123400 | 11425740200 | 33900 | 33900 | 33950 | 33900 | 246 |
| 361 | 20240220 | 123300 | 11417398800 | 33950 | 33900 | 33950 | 33900 | 233 |
| 362 | 20240220 | 123200 | 11409492850 | 33950 | 33950 | 33950 | 33900 | 308 |
| 363 | 20240220 | 123100 | 11399047100 | 33950 | 33950 | 33950 | 33900 | 84 |
| 364 | 20240220 | 123000 | 11396198800 | 33950 | 33900 | 33950 | 33900 | 211 |
| 365 | 20240220 | 122900 | 11389043900 | 33950 | 33900 | 33950 | 33900 | 879 |
| 366 | 20240220 | 122800 | 11359241400 | 33950 | 33950 | 33950 | 33900 | 21 |
| 367 | 20240220 | 122700 | 11358529250 | 33900 | 33950 | 33950 | 33900 | 427 |
| 368 | 20240220 | 122600 | 11344046400 | 33950 | 33950 | 33950 | 33900 | 549 |
| 369 | 20240220 | 122500 | 11325414450 | 33950 | 33950 | 33950 | 33900 | 241 |
| 370 | 20240220 | 122400 | 11317240850 | 33900 | 33900 | 33950 | 33900 | 192 |
| 371 | 20240220 | 122300 | 11310731850 | 33900 | 33950 | 33950 | 33900 | 172 |
| 372 | 20240220 | 122200 | 11304894450 | 33950 | 33950 | 33950 | 33900 | 545 |
| 373 | 20240220 | 122100 | 11286415400 | 33950 | 33900 | 33950 | 33900 | 72 |
| 374 | 20240220 | 122000 | 11283974100 | 33900 | 33900 | 33950 | 33900 | 423 |
| 375 | 20240220 | 121900 | 11269628500 | 33900 | 33950 | 33950 | 33900 | 498 |
| 376 | 20240220 | 121800 | 11252723600 | 33950 | 33900 | 33950 | 33900 | 365 |
| 377 | 20240220 | 121700 | 11240339700 | 33900 | 33950 | 33950 | 33900 | 275 |
| 378 | 20240220 | 121600 | 11231013750 | 33900 | 33950 | 33950 | 33900 | 261 |
| 379 | 20240220 | 121500 | 11222156250 | 33950 | 33950 | 33950 | 33900 | 2194 |
| 380 | 20240220 | 121400 | 11147775650 | 33900 | 33900 | 33950 | 33900 | 89 |
| 381 | 20240220 | 121300 | 11144757800 | 33900 | 33950 | 33950 | 33900 | 455 |
| 382 | 20240220 | 121200 | 11129319250 | 33950 | 33950 | 33950 | 33900 | 404 |
| 383 | 20240220 | 121100 | 11115608950 | 33900 | 33950 | 33950 | 33900 | 115 |
| 384 | 20240220 | 121000 | 11111709900 | 33950 | 33900 | 33950 | 33900 | 232 |
| 385 | 20240220 | 120900 | 11103843850 | 33900 | 33950 | 33950 | 33900 | 259 |
| 386 | 20240220 | 120800 | 11095061400 | 33950 | 33900 | 33950 | 33900 | 124 |
| 387 | 20240220 | 120700 | 11090854300 | 33900 | 33900 | 33900 | 33900 | 57 |
| 388 | 20240220 | 120600 | 11088922000 | 33950 | 33900 | 33950 | 33850 | 1012 |
| 389 | 20240220 | 120500 | 11054616950 | 33900 | 33900 | 33900 | 33850 | 1587 |
| 390 | 20240220 | 120400 | 11000822550 | 33900 | 33850 | 33900 | 33850 | 1676 |
| 391 | 20240220 | 120300 | 10944014200 | 33850 | 33850 | 33900 | 33850 | 3000 |
| 392 | 20240220 | 120200 | 10842316300 | 33850 | 33900 | 33900 | 33850 | 280 |
| 393 | 20240220 | 120100 | 10832829250 | 33900 | 33850 | 33900 | 33850 | 191 |
| 394 | 20240220 | 120000 | 10826360850 | 33850 | 33900 | 33900 | 33850 | 581 |
| 395 | 20240220 | 115900 | 10806672000 | 33900 | 33850 | 33900 | 33850 | 195 |
| 396 | 20240220 | 115800 | 10800069500 | 33850 | 33900 | 33900 | 33850 | 205 |
| 397 | 20240220 | 115700 | 10793126450 | 33900 | 33850 | 33900 | 33850 | 128 |
| 398 | 20240220 | 115600 | 10788789250 | 33850 | 33900 | 33900 | 33850 | 544 |
| 399 | 20240220 | 115500 | 10770366300 | 33900 | 33850 | 33900 | 33850 | 968 |
| 400 | 20240220 | 115400 | 10737574200 | 33850 | 33850 | 33900 | 33850 | 1329 |
| 401 | 20240220 | 115300 | 10692581850 | 33850 | 33850 | 33900 | 33850 | 313 |
| 402 | 20240220 | 115200 | 10681976450 | 33850 | 33850 | 33900 | 33850 | 3490 |
| 403 | 20240220 | 115100 | 10563680600 | 33900 | 33850 | 33900 | 33850 | 435 |
| 404 | 20240220 | 115000 | 10548937200 | 33900 | 33900 | 33900 | 33850 | 1538 |
| 405 | 20240220 | 114900 | 10496800100 | 33900 | 33900 | 33900 | 33850 | 553 |
| 406 | 20240220 | 114800 | 10478062900 | 33900 | 33850 | 33900 | 33850 | 171 |
| 407 | 20240220 | 114700 | 10472267850 | 33850 | 33850 | 33900 | 33850 | 6332 |
| 408 | 20240220 | 114600 | 10257912400 | 33850 | 33850 | 33900 | 33850 | 226 |
| 409 | 20240220 | 114500 | 10250259250 | 33900 | 33850 | 33900 | 33850 | 239 |
| 410 | 20240220 | 114400 | 10242159800 | 33850 | 33900 | 33900 | 33850 | 156 |
| 411 | 20240220 | 114300 | 10236872850 | 33900 | 33900 | 33900 | 33850 | 177 |
| 412 | 20240220 | 114200 | 10230877900 | 33850 | 33850 | 33900 | 33850 | 146 |
| 413 | 20240220 | 114100 | 10225929500 | 33900 | 33850 | 33900 | 33850 | 679 |
| 414 | 20240220 | 114000 | 10202926650 | 33900 | 33900 | 33900 | 33850 | 1832 |
| 415 | 20240220 | 113900 | 10140826200 | 33850 | 33900 | 33900 | 33850 | 3191 |
| 416 | 20240220 | 113800 | 10032702400 | 33900 | 33850 | 33900 | 33850 | 391 |
| 417 | 20240220 | 113700 | 10019449800 | 33850 | 33900 | 33900 | 33850 | 598 |
| 418 | 20240220 | 113600 | 9999184300 | 33900 | 33850 | 33900 | 33850 | 410 |
| 419 | 20240220 | 113500 | 9985293550 | 33850 | 33900 | 33900 | 33850 | 195 |
| 420 | 20240220 | 113400 | 9978690850 | 33850 | 33850 | 33900 | 33850 | 238 |
| 421 | 20240220 | 113300 | 9970629300 | 33850 | 33900 | 33900 | 33850 | 3065 |
| 422 | 20240220 | 113200 | 9866738400 | 33900 | 33900 | 33950 | 33900 | 140 |
| 423 | 20240220 | 113100 | 9861989050 | 33900 | 33900 | 33950 | 33900 | 2865 |
| 424 | 20240220 | 113000 | 9764838050 | 33950 | 33950 | 33950 | 33900 | 169 |
| 425 | 20240220 | 112900 | 9759102850 | 33950 | 33900 | 33950 | 33900 | 1835 |
| 426 | 20240220 | 112800 | 9696820800 | 33950 | 33950 | 33950 | 33900 | 385 |
| 427 | 20240220 | 112700 | 9683751950 | 33950 | 33900 | 33950 | 33900 | 228 |
| 428 | 20240220 | 112600 | 9676014100 | 33950 | 33950 | 33950 | 33900 | 508 |
| 429 | 20240220 | 112500 | 9658769600 | 33900 | 33900 | 33950 | 33900 | 100 |
| 430 | 20240220 | 112400 | 9655377550 | 33950 | 33950 | 33950 | 33900 | 193 |
| 431 | 20240220 | 112300 | 9648828850 | 33950 | 34000 | 34000 | 33900 | 874 |
| 432 | 20240220 | 112200 | 9619155250 | 33950 | 33950 | 34000 | 33950 | 224 |
| 433 | 20240220 | 112100 | 9611550400 | 34000 | 33950 | 34050 | 33950 | 2713 |
| 434 | 20240220 | 112000 | 9519311850 | 34000 | 33900 | 34000 | 33900 | 376 |
| 435 | 20240220 | 111900 | 9506546500 | 33900 | 33950 | 33950 | 33900 | 1577 |
| 436 | 20240220 | 111800 | 9453008450 | 33900 | 33900 | 33950 | 33850 | 1863 |
| 437 | 20240220 | 111700 | 9389853050 | 33900 | 33900 | 33900 | 33850 | 983 |
| 438 | 20240220 | 111600 | 9356530950 | 33900 | 33850 | 33900 | 33850 | 1141 |
| 439 | 20240220 | 111500 | 9317856400 | 33850 | 33850 | 33900 | 33850 | 368 |
| 440 | 20240220 | 111400 | 9305387700 | 33850 | 33850 | 33900 | 33850 | 234 |
| 441 | 20240220 | 111300 | 9297462250 | 33850 | 33850 | 33900 | 33850 | 292 |
| 442 | 20240220 | 111200 | 9287574150 | 33850 | 33850 | 33900 | 33850 | 286 |
| 443 | 20240220 | 111100 | 9277885250 | 33900 | 33900 | 33900 | 33850 | 276 |
| 444 | 20240220 | 111000 | 9268529950 | 33900 | 33850 | 33900 | 33850 | 3225 |
| 445 | 20240220 | 110900 | 9159360500 | 33900 | 33900 | 33900 | 33850 | 349 |
| 446 | 20240220 | 110800 | 9147530250 | 33850 | 33900 | 33950 | 33850 | 1058 |
| 447 | 20240220 | 110700 | 9111664150 | 33900 | 33950 | 33950 | 33900 | 2503 |
| 448 | 20240220 | 110600 | 9026803350 | 33900 | 33900 | 33950 | 33900 | 356 |
| 449 | 20240220 | 110500 | 9014724050 | 33900 | 33900 | 33950 | 33850 | 1586 |
| 450 | 20240220 | 110400 | 8960960600 | 33900 | 33900 | 33900 | 33850 | 2408 |
| 451 | 20240220 | 110300 | 8879372100 | 33900 | 33900 | 33950 | 33850 | 15465 |
| 452 | 20240220 | 110200 | 8355140700 | 33900 | 34000 | 34000 | 33900 | 22598 |
| 453 | 20240220 | 110100 | 7587348850 | 34050 | 34050 | 34050 | 34000 | 5939 |
| 454 | 20240220 | 110000 | 7385419250 | 34050 | 34000 | 34050 | 34000 | 524 |
| 455 | 20240220 | 105900 | 7367587900 | 34000 | 34000 | 34050 | 34000 | 257 |
| 456 | 20240220 | 105800 | 7358844850 | 34000 | 34050 | 34050 | 34000 | 396 |
| 457 | 20240220 | 105700 | 7345370650 | 34050 | 34050 | 34050 | 34000 | 2498 |
| 458 | 20240220 | 105600 | 7260338950 | 34050 | 34050 | 34100 | 34050 | 89 |
| 459 | 20240220 | 105500 | 7257307150 | 34050 | 34050 | 34100 | 34050 | 764 |
| 460 | 20240220 | 105400 | 7231291900 | 34100 | 34050 | 34100 | 34000 | 1038 |
| 461 | 20240220 | 105300 | 7195950250 | 34050 | 34050 | 34050 | 34000 | 367 |
| 462 | 20240220 | 105200 | 7183460750 | 34050 | 34050 | 34050 | 34000 | 1018 |
| 463 | 20240220 | 105100 | 7148805600 | 34050 | 34000 | 34050 | 34000 | 415 |
| 464 | 20240220 | 105000 | 7134683400 | 34050 | 34050 | 34050 | 34000 | 827 |
| 465 | 20240220 | 104900 | 7106540600 | 34050 | 34050 | 34050 | 34000 | 300 |
| 466 | 20240220 | 104800 | 7096332850 | 34050 | 34000 | 34050 | 34000 | 168 |
| 467 | 20240220 | 104700 | 7090618200 | 34050 | 34000 | 34050 | 34000 | 594 |
| 468 | 20240220 | 104600 | 7070403750 | 34000 | 34050 | 34100 | 34000 | 14673 |
| 469 | 20240220 | 104500 | 6570787050 | 34100 | 34100 | 34150 | 34050 | 1941 |
| 470 | 20240220 | 104400 | 6504600100 | 34100 | 34150 | 34150 | 34100 | 81 |
| 471 | 20240220 | 104300 | 6501835750 | 34100 | 34100 | 34150 | 34050 | 464 |
| 472 | 20240220 | 104200 | 6486014000 | 34100 | 34050 | 34100 | 34050 | 1801 |
| 473 | 20240220 | 104100 | 6424647500 | 34050 | 34150 | 34150 | 34050 | 6419 |
| 474 | 20240220 | 104000 | 6205767700 | 34100 | 34100 | 34150 | 34100 | 234 |
| 475 | 20240220 | 103900 | 6197779100 | 34100 | 34100 | 34150 | 34100 | 279 |
| 476 | 20240220 | 103800 | 6188264500 | 34100 | 34100 | 34150 | 34100 | 365 |
| 477 | 20240220 | 103700 | 6175816200 | 34150 | 34100 | 34150 | 34100 | 267 |
| 478 | 20240220 | 103600 | 6166711400 | 34100 | 34100 | 34150 | 34100 | 1046 |
| 479 | 20240220 | 103500 | 6131040200 | 34100 | 34100 | 34150 | 34050 | 5672 |
| 480 | 20240220 | 103400 | 5937641500 | 34100 | 34100 | 34150 | 34100 | 391 |
| 481 | 20240220 | 103300 | 5924306150 | 34150 | 34150 | 34150 | 34100 | 1351 |
| 482 | 20240220 | 103200 | 5878171850 | 34150 | 34150 | 34200 | 34150 | 3086 |
| 483 | 20240220 | 103100 | 5772783750 | 34150 | 34250 | 34250 | 34150 | 1023 |
| 484 | 20240220 | 103000 | 5737796950 | 34200 | 34200 | 34250 | 34200 | 2195 |
| 485 | 20240220 | 102900 | 5662727000 | 34250 | 34250 | 34250 | 34200 | 995 |
| 486 | 20240220 | 102800 | 5628695600 | 34250 | 34200 | 34250 | 34200 | 105 |
| 487 | 20240220 | 102700 | 5625102050 | 34200 | 34200 | 34250 | 34200 | 298 |
| 488 | 20240220 | 102600 | 5614909650 | 34250 | 34250 | 34250 | 34200 | 811 |
| 489 | 20240220 | 102500 | 5587137250 | 34200 | 34250 | 34250 | 34200 | 2773 |
| 490 | 20240220 | 102400 | 5492194150 | 34300 | 34250 | 34300 | 34250 | 331 |
| 491 | 20240220 | 102300 | 5480856300 | 34300 | 34300 | 34300 | 34250 | 98 |
| 492 | 20240220 | 102200 | 5477495200 | 34300 | 34300 | 34300 | 34250 | 215 |
| 493 | 20240220 | 102100 | 5470123000 | 34300 | 34250 | 34300 | 34250 | 213 |
| 494 | 20240220 | 102000 | 5462827100 | 34300 | 34300 | 34300 | 34250 | 123 |
| 495 | 20240220 | 101900 | 5458611700 | 34300 | 34300 | 34300 | 34250 | 1282 |
| 496 | 20240220 | 101800 | 5414700100 | 34250 | 34250 | 34250 | 34250 | 65 |
| 497 | 20240220 | 101700 | 5412473850 | 34250 | 34300 | 34300 | 34250 | 219 |
| 498 | 20240220 | 101600 | 5404965100 | 34250 | 34300 | 34300 | 34250 | 215 |
| 499 | 20240220 | 101500 | 5397593350 | 34300 | 34250 | 34300 | 34250 | 981 |
| 500 | 20240220 | 101400 | 5363945700 | 34300 | 34300 | 34300 | 34250 | 305 |
| 501 | 20240220 | 101300 | 5353488600 | 34300 | 34250 | 34300 | 34250 | 138 |
| 502 | 20240220 | 101200 | 5348758800 | 34250 | 34250 | 34300 | 34250 | 75 |
| 503 | 20240220 | 101100 | 5346188000 | 34300 | 34200 | 34300 | 34200 | 245 |
| 504 | 20240220 | 101000 | 5337797750 | 34250 | 34250 | 34250 | 34200 | 857 |
| 505 | 20240220 | 100900 | 5308447050 | 34300 | 34200 | 34300 | 34200 | 770 |
| 506 | 20240220 | 100800 | 5282076650 | 34200 | 34250 | 34250 | 34200 | 547 |
| 507 | 20240220 | 100700 | 5263346500 | 34250 | 34250 | 34250 | 34200 | 1438 |
| 508 | 20240220 | 100600 | 5214099200 | 34200 | 34200 | 34250 | 34200 | 605 |
| 509 | 20240220 | 100500 | 5193380650 | 34250 | 34200 | 34250 | 34200 | 1151 |
| 510 | 20240220 | 100400 | 5153971000 | 34250 | 34250 | 34250 | 34200 | 65 |
| 511 | 20240220 | 100300 | 5151746300 | 34200 | 34200 | 34250 | 34200 | 640 |
| 512 | 20240220 | 100200 | 5129857700 | 34250 | 34200 | 34250 | 34200 | 63 |
| 513 | 20240220 | 100100 | 5127700350 | 34250 | 34200 | 34250 | 34200 | 662 |
| 514 | 20240220 | 100000 | 5105057800 | 34200 | 34150 | 34250 | 34150 | 6963 |
| 515 | 20240220 | 095900 | 4866980150 | 34200 | 34200 | 34250 | 34150 | 1619 |
| 516 | 20240220 | 095800 | 4811613550 | 34200 | 34150 | 34200 | 34150 | 202 |
| 517 | 20240220 | 095700 | 4804705350 | 34150 | 34200 | 34250 | 34150 | 1053 |
| 518 | 20240220 | 095600 | 4768689250 | 34200 | 34200 | 34200 | 34150 | 1428 |
| 519 | 20240220 | 095500 | 4719856450 | 34200 | 34200 | 34200 | 34150 | 754 |
| 520 | 20240220 | 095400 | 4694094150 | 34200 | 34200 | 34200 | 34150 | 521 |
| 521 | 20240220 | 095300 | 4676283900 | 34200 | 34200 | 34200 | 34150 | 709 |
| 522 | 20240220 | 095200 | 4652038850 | 34200 | 34150 | 34200 | 34150 | 3205 |
| 523 | 20240220 | 095100 | 4542583800 | 34150 | 34100 | 34150 | 34100 | 2030 |
| 524 | 20240220 | 095000 | 4473273000 | 34100 | 34100 | 34150 | 34100 | 852 |
| 525 | 20240220 | 094900 | 4444188650 | 34100 | 34150 | 34150 | 34100 | 813 |
| 526 | 20240220 | 094800 | 4416445650 | 34100 | 34050 | 34150 | 34050 | 3613 |
| 527 | 20240220 | 094700 | 4293249800 | 34100 | 34100 | 34100 | 34050 | 7714 |
| 528 | 20240220 | 094600 | 4030524050 | 34050 | 34100 | 34100 | 34050 | 1506 |
| 529 | 20240220 | 094500 | 3979243150 | 34050 | 34100 | 34150 | 34050 | 9581 |
| 530 | 20240220 | 094400 | 3652642100 | 34150 | 34150 | 34150 | 34100 | 473 |
| 531 | 20240220 | 094300 | 3636510250 | 34100 | 34250 | 34250 | 34100 | 13073 |
| 532 | 20240220 | 094200 | 3189708500 | 34250 | 34250 | 34300 | 34200 | 2103 |
| 533 | 20240220 | 094100 | 3117688650 | 34300 | 34250 | 34300 | 34250 | 679 |
| 534 | 20240220 | 094000 | 3094429300 | 34250 | 34250 | 34300 | 34250 | 963 |
| 535 | 20240220 | 093900 | 3061441450 | 34250 | 34250 | 34300 | 34250 | 2755 |
| 536 | 20240220 | 093800 | 2967081400 | 34300 | 34300 | 34300 | 34250 | 668 |
| 537 | 20240220 | 093700 | 2944180700 | 34300 | 34350 | 34350 | 34250 | 6426 |
| 538 | 20240220 | 093600 | 2723767300 | 34300 | 34400 | 34400 | 34300 | 5605 |
| 539 | 20240220 | 093500 | 2531201650 | 34400 | 34400 | 34400 | 34350 | 573 |
| 540 | 20240220 | 093400 | 2511501300 | 34400 | 34450 | 34450 | 34350 | 6631 |
| 541 | 20240220 | 093300 | 2283403850 | 34450 | 34400 | 34450 | 34400 | 717 |
| 542 | 20240220 | 093200 | 2258730900 | 34400 | 34450 | 34450 | 34400 | 843 |
| 543 | 20240220 | 093100 | 2229721150 | 34450 | 34450 | 34450 | 34400 | 629 |
| 544 | 20240220 | 093000 | 2208074750 | 34400 | 34400 | 34450 | 34400 | 1128 |
| 545 | 20240220 | 092900 | 2169245750 | 34400 | 34400 | 34450 | 34400 | 239 |
| 546 | 20240220 | 092800 | 2161022450 | 34400 | 34450 | 34450 | 34400 | 1359 |
| 547 | 20240220 | 092700 | 2114272800 | 34450 | 34400 | 34450 | 34400 | 726 |
| 548 | 20240220 | 092600 | 2089295200 | 34450 | 34400 | 34450 | 34350 | 1415 |
| 549 | 20240220 | 092500 | 2040620900 | 34350 | 34400 | 34450 | 34350 | 5039 |
| 550 | 20240220 | 092400 | 1867283250 | 34400 | 34400 | 34450 | 34400 | 1095 |
| 551 | 20240220 | 092300 | 1829606750 | 34400 | 34450 | 34500 | 34400 | 2280 |
| 552 | 20240220 | 092200 | 1751064750 | 34450 | 34500 | 34500 | 34450 | 3143 |
| 553 | 20240220 | 092100 | 1642662300 | 34550 | 34550 | 34600 | 34500 | 2760 |
| 554 | 20240220 | 092000 | 1547313600 | 34550 | 34600 | 34600 | 34550 | 1467 |
| 555 | 20240220 | 091900 | 1496578350 | 34550 | 34600 | 34700 | 34550 | 3637 |
| 556 | 20240220 | 091800 | 1370733650 | 34650 | 34650 | 34650 | 34600 | 1174 |
| 557 | 20240220 | 091700 | 1330070050 | 34650 | 34650 | 34650 | 34600 | 549 |
| 558 | 20240220 | 091600 | 1311055950 | 34600 | 34650 | 34650 | 34600 | 449 |
| 559 | 20240220 | 091500 | 1295504350 | 34650 | 34600 | 34700 | 34600 | 896 |
| 560 | 20240220 | 091400 | 1264455700 | 34650 | 34600 | 34700 | 34600 | 1413 |
| 561 | 20240220 | 091300 | 1215511350 | 34650 | 34650 | 34650 | 34600 | 435 |
| 562 | 20240220 | 091200 | 1200443200 | 34650 | 34550 | 34700 | 34550 | 346 |
| 563 | 20240220 | 091100 | 1188461350 | 34650 | 34550 | 34700 | 34550 | 3461 |
| 564 | 20240220 | 091000 | 1068675800 | 34550 | 34500 | 34600 | 34500 | 2320 |
| 565 | 20240220 | 090900 | 988476600 | 34550 | 34550 | 34550 | 34500 | 1094 |
| 566 | 20240220 | 090800 | 950703850 | 34600 | 34550 | 34600 | 34550 | 1706 |
| 567 | 20240220 | 090700 | 891756950 | 34600 | 34600 | 34600 | 34550 | 2632 |
| 568 | 20240220 | 090600 | 800804350 | 34600 | 34550 | 34600 | 34550 | 2250 |
| 569 | 20240220 | 090500 | 723056200 | 34600 | 34550 | 34650 | 34550 | 2130 |
| 570 | 20240220 | 090400 | 649346450 | 34550 | 34650 | 34650 | 34550 | 1702 |
| 571 | 20240220 | 090300 | 590444950 | 34650 | 34550 | 34700 | 34500 | 3814 |
| 572 | 20240220 | 090200 | 458381750 | 34500 | 34650 | 34650 | 34500 | 4139 |
| 573 | 20240220 | 090100 | 315261650 | 34700 | 34650 | 34750 | 34600 | 1262 |
| 574 | 20240220 | 090000 | 271509300 | 34650 | 34700 | 34800 | 34550 | 7817 |