30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 183400 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 3091 |
| 3 | 20240220 | 183300 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20240220 | 183200 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20240220 | 183100 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20240220 | 183000 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20240220 | 182900 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20240220 | 182800 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20240220 | 182700 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20240220 | 182600 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20240220 | 182500 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20240220 | 182400 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20240220 | 182300 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20240220 | 182200 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20240220 | 182100 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20240220 | 182000 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20240220 | 181900 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20240220 | 181800 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20240220 | 181700 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20240220 | 181600 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20240220 | 181500 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20240220 | 181400 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20240220 | 181300 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20240220 | 181200 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20240220 | 181100 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20240220 | 181000 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20240220 | 180900 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20240220 | 180800 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20240220 | 180700 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20240220 | 180600 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20240220 | 180500 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20240220 | 180400 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 3091 |
| 33 | 20240220 | 180300 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20240220 | 180200 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20240220 | 180100 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20240220 | 180000 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20240220 | 175900 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20240220 | 175800 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20240220 | 175700 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20240220 | 175600 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20240220 | 175500 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20240220 | 175400 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20240220 | 175300 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20240220 | 175200 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20240220 | 175100 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20240220 | 175000 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20240220 | 174900 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20240220 | 174800 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20240220 | 174700 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20240220 | 174600 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20240220 | 174500 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20240220 | 174400 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20240220 | 174300 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20240220 | 174200 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20240220 | 174100 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20240220 | 174000 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20240220 | 173900 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20240220 | 173800 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20240220 | 173700 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20240220 | 173600 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20240220 | 173500 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20240220 | 173400 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 3091 |
| 63 | 20240220 | 173300 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20240220 | 173200 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20240220 | 173100 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20240220 | 173000 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20240220 | 172900 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20240220 | 172800 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20240220 | 172700 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20240220 | 172600 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20240220 | 172500 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20240220 | 172400 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20240220 | 172300 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20240220 | 172200 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20240220 | 172100 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20240220 | 172000 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20240220 | 171900 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20240220 | 171800 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20240220 | 171700 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20240220 | 171600 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20240220 | 171500 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20240220 | 171400 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20240220 | 171300 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20240220 | 171200 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20240220 | 171100 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20240220 | 171000 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20240220 | 170900 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20240220 | 170800 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20240220 | 170700 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20240220 | 170600 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20240220 | 170500 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20240220 | 170400 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 3091 |
| 93 | 20240220 | 170300 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20240220 | 170200 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20240220 | 170100 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20240220 | 170000 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20240220 | 165900 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20240220 | 165800 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20240220 | 165700 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20240220 | 165600 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20240220 | 165500 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20240220 | 165400 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20240220 | 165300 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20240220 | 165200 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20240220 | 165100 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20240220 | 165000 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20240220 | 164900 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20240220 | 164800 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20240220 | 164700 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20240220 | 164600 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20240220 | 164500 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20240220 | 164400 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20240220 | 164300 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20240220 | 164200 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20240220 | 164100 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20240220 | 164000 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20240220 | 163900 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20240220 | 163800 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20240220 | 163700 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20240220 | 163600 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20240220 | 163500 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20240220 | 163400 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 3091 |
| 123 | 20240220 | 163300 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20240220 | 163200 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20240220 | 163100 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20240220 | 163000 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20240220 | 162900 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20240220 | 162800 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20240220 | 162700 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20240220 | 162600 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20240220 | 162500 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20240220 | 162400 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20240220 | 162300 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20240220 | 162200 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20240220 | 162100 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20240220 | 162000 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20240220 | 161900 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20240220 | 161800 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20240220 | 161700 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20240220 | 161600 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20240220 | 161500 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20240220 | 161400 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20240220 | 161300 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20240220 | 161200 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20240220 | 161100 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20240220 | 161000 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20240220 | 160900 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20240220 | 160800 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20240220 | 160700 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20240220 | 160600 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20240220 | 160500 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20240220 | 160400 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 3091 |
| 153 | 20240220 | 160300 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20240220 | 160200 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20240220 | 160100 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20240220 | 160000 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20240220 | 155900 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20240220 | 155800 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20240220 | 155700 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20240220 | 155600 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20240220 | 155500 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20240220 | 155400 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20240220 | 155300 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20240220 | 155200 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20240220 | 155100 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20240220 | 155000 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20240220 | 154900 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20240220 | 154800 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20240220 | 154700 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20240220 | 154600 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20240220 | 154500 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20240220 | 154400 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20240220 | 154300 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20240220 | 154200 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20240220 | 154100 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20240220 | 154000 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20240220 | 153900 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20240220 | 153800 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20240220 | 153700 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20240220 | 153600 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20240220 | 153500 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20240220 | 153400 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 3091 |
| 183 | 20240220 | 153300 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20240220 | 153200 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20240220 | 153100 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20240220 | 153000 | 5488407550 | 32000 | 32000 | 32000 | 32000 | 3091 |
| 187 | 20240220 | 152900 | 5389495550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20240220 | 152800 | 5389495550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20240220 | 152700 | 5389495550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20240220 | 152600 | 5389495550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20240220 | 152500 | 5389495550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20240220 | 152400 | 5389495550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20240220 | 152300 | 5389495550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20240220 | 152200 | 5389495550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20240220 | 152100 | 5389495550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20240220 | 152000 | 5389495550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20240220 | 151900 | 5389495550 | 32000 | 31950 | 32000 | 31950 | 365 |
| 198 | 20240220 | 151800 | 5377818000 | 32000 | 32000 | 32000 | 31850 | 3842 |
| 199 | 20240220 | 151700 | 5255261150 | 32000 | 32000 | 32000 | 32000 | 242 |
| 200 | 20240220 | 151600 | 5247517150 | 31950 | 32000 | 32050 | 31950 | 276 |
| 201 | 20240220 | 151500 | 5238687150 | 32050 | 32050 | 32050 | 32000 | 358 |
| 202 | 20240220 | 151400 | 5227227850 | 32050 | 32050 | 32050 | 32000 | 78 |
| 203 | 20240220 | 151300 | 5224728450 | 32050 | 32050 | 32050 | 32050 | 235 |
| 204 | 20240220 | 151200 | 5217196700 | 32050 | 32000 | 32050 | 32000 | 388 |
| 205 | 20240220 | 151100 | 5204765300 | 32000 | 32000 | 32050 | 31950 | 358 |
| 206 | 20240220 | 151000 | 5193293000 | 31900 | 32000 | 32050 | 31900 | 683 |
| 207 | 20240220 | 150900 | 5171470650 | 31900 | 32000 | 32000 | 31900 | 498 |
| 208 | 20240220 | 150800 | 5155543600 | 32000 | 32050 | 32050 | 32000 | 6 |
| 209 | 20240220 | 150700 | 5155351550 | 32050 | 32050 | 32050 | 32050 | 315 |
| 210 | 20240220 | 150600 | 5145255800 | 32050 | 32050 | 32050 | 32050 | 1010 |
| 211 | 20240220 | 150500 | 5112885300 | 32000 | 32000 | 32050 | 32000 | 3954 |
| 212 | 20240220 | 150400 | 4986160300 | 32000 | 31900 | 32000 | 31900 | 17141 |
| 213 | 20240220 | 150300 | 4437802650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 214 | 20240220 | 150200 | 4437802650 | 31900 | 31900 | 31900 | 31900 | 30 |
| 215 | 20240220 | 150100 | 4436845650 | 31900 | 31900 | 31900 | 31900 | 952 |
| 216 | 20240220 | 150000 | 4406476850 | 31900 | 31950 | 31950 | 31900 | 25 |
| 217 | 20240220 | 145900 | 4405678350 | 31950 | 31950 | 31950 | 31950 | 325 |
| 218 | 20240220 | 145800 | 4395294600 | 31950 | 31950 | 31950 | 31950 | 2 |
| 219 | 20240220 | 145700 | 4395230700 | 31950 | 31950 | 31950 | 31950 | 11 |
| 220 | 20240220 | 145600 | 4394879250 | 31950 | 31950 | 31950 | 31950 | 55 |
| 221 | 20240220 | 145500 | 4393122000 | 31950 | 31900 | 32000 | 31900 | 111 |
| 222 | 20240220 | 145400 | 4389572300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 223 | 20240220 | 145300 | 4389572300 | 32000 | 32000 | 32000 | 32000 | 28 |
| 224 | 20240220 | 145200 | 4388676300 | 32000 | 31950 | 32000 | 31900 | 223 |
| 225 | 20240220 | 145100 | 4381551450 | 31950 | 31950 | 32000 | 31950 | 2775 |
| 226 | 20240220 | 145000 | 4292797500 | 31950 | 31950 | 31950 | 31950 | 40 |
| 227 | 20240220 | 144900 | 4291519500 | 31950 | 31950 | 31950 | 31950 | 7 |
| 228 | 20240220 | 144800 | 4291295850 | 31950 | 31950 | 31950 | 31950 | 46 |
| 229 | 20240220 | 144700 | 4289826150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 230 | 20240220 | 144600 | 4289826150 | 31900 | 31950 | 31950 | 31900 | 15 |
| 231 | 20240220 | 144500 | 4289347400 | 31950 | 31900 | 31950 | 31900 | 400 |
| 232 | 20240220 | 144400 | 4276567650 | 31900 | 31900 | 31900 | 31900 | 39 |
| 233 | 20240220 | 144300 | 4275323550 | 31950 | 31900 | 31950 | 31900 | 62 |
| 234 | 20240220 | 144200 | 4273343450 | 31900 | 31900 | 31900 | 31900 | 91 |
| 235 | 20240220 | 144100 | 4270440550 | 31950 | 31950 | 31950 | 31950 | 3 |
| 236 | 20240220 | 144000 | 4270344700 | 31950 | 31950 | 31950 | 31950 | 22 |
| 237 | 20240220 | 143900 | 4269641800 | 31900 | 31900 | 31900 | 31900 | 137 |
| 238 | 20240220 | 143800 | 4265271500 | 31900 | 31900 | 31900 | 31900 | 1 |
| 239 | 20240220 | 143700 | 4265239600 | 31900 | 31900 | 31900 | 31900 | 70 |
| 240 | 20240220 | 143600 | 4263006600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 241 | 20240220 | 143500 | 4263006600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 242 | 20240220 | 143400 | 4263006600 | 31900 | 31900 | 31900 | 31900 | 260 |
| 243 | 20240220 | 143300 | 4254712600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 244 | 20240220 | 143200 | 4254712600 | 31800 | 31800 | 31800 | 31800 | 7 |
| 245 | 20240220 | 143100 | 4254490000 | 31750 | 31750 | 31750 | 31750 | 666 |
| 246 | 20240220 | 143000 | 4233344500 | 31750 | 31950 | 31950 | 31750 | 1076 |
| 247 | 20240220 | 142900 | 4199077750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 248 | 20240220 | 142800 | 4199077750 | 31950 | 31950 | 31950 | 31950 | 23 |
| 249 | 20240220 | 142700 | 4198342900 | 31950 | 31900 | 31950 | 31900 | 22 |
| 250 | 20240220 | 142600 | 4197640100 | 31950 | 31950 | 31950 | 31950 | 0 |
| 251 | 20240220 | 142500 | 4197640100 | 31950 | 32000 | 32000 | 31950 | 564 |
| 252 | 20240220 | 142400 | 4179619000 | 32000 | 32000 | 32000 | 31950 | 799 |
| 253 | 20240220 | 142300 | 4154051250 | 32000 | 31950 | 32000 | 31950 | 9250 |
| 254 | 20240220 | 142200 | 3858446500 | 31800 | 31800 | 31800 | 31800 | 19 |
| 255 | 20240220 | 142100 | 3857842300 | 31900 | 31900 | 31900 | 31900 | 1 |
| 256 | 20240220 | 142000 | 3857810400 | 31950 | 31800 | 32000 | 31800 | 11208 |
| 257 | 20240220 | 141900 | 3500059500 | 31800 | 31800 | 31800 | 31800 | 575 |
| 258 | 20240220 | 141800 | 3481774500 | 31850 | 31850 | 31850 | 31850 | 40 |
| 259 | 20240220 | 141700 | 3480500500 | 31850 | 31800 | 31850 | 31800 | 12 |
| 260 | 20240220 | 141600 | 3480118650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 261 | 20240220 | 141500 | 3480118650 | 31850 | 31800 | 31850 | 31800 | 202 |
| 262 | 20240220 | 141400 | 3473690050 | 31850 | 31850 | 31850 | 31850 | 3 |
| 263 | 20240220 | 141300 | 3473594500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 264 | 20240220 | 141200 | 3473594500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 265 | 20240220 | 141100 | 3473594500 | 31900 | 31900 | 31900 | 31900 | 17 |
| 266 | 20240220 | 141000 | 3473052200 | 31850 | 31800 | 31850 | 31800 | 390 |
| 267 | 20240220 | 140900 | 3460631700 | 31800 | 31800 | 31800 | 31800 | 4 |
| 268 | 20240220 | 140800 | 3460504500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 269 | 20240220 | 140700 | 3460504500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 270 | 20240220 | 140600 | 3460504500 | 31800 | 31850 | 31850 | 31800 | 16 |
| 271 | 20240220 | 140500 | 3459995200 | 31850 | 31850 | 31850 | 31850 | 6 |
| 272 | 20240220 | 140400 | 3459804100 | 31800 | 31800 | 31800 | 31800 | 156 |
| 273 | 20240220 | 140300 | 3454843300 | 31850 | 31850 | 31850 | 31850 | 19 |
| 274 | 20240220 | 140200 | 3454238150 | 31850 | 31850 | 31850 | 31850 | 2 |
| 275 | 20240220 | 140100 | 3454174450 | 31850 | 31850 | 31850 | 31850 | 126 |
| 276 | 20240220 | 140000 | 3450161350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 277 | 20240220 | 135900 | 3450161350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 278 | 20240220 | 135800 | 3450161350 | 31800 | 31800 | 31800 | 31800 | 18 |
| 279 | 20240220 | 135700 | 3449588950 | 31850 | 31850 | 31850 | 31850 | 469 |
| 280 | 20240220 | 135600 | 3434651300 | 31850 | 31850 | 31850 | 31850 | 30 |
| 281 | 20240220 | 135500 | 3433695800 | 31900 | 31900 | 31900 | 31900 | 15 |
| 282 | 20240220 | 135400 | 3433217300 | 31850 | 31850 | 31850 | 31850 | 136 |
| 283 | 20240220 | 135300 | 3428885700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 284 | 20240220 | 135200 | 3428885700 | 31900 | 31900 | 31900 | 31900 | 6 |
| 285 | 20240220 | 135100 | 3428694300 | 31900 | 31900 | 31900 | 31900 | 0 |
| 286 | 20240220 | 135000 | 3428694300 | 31900 | 31900 | 31900 | 31900 | 6 |
| 287 | 20240220 | 134900 | 3428502900 | 31900 | 31900 | 31900 | 31900 | 30 |
| 288 | 20240220 | 134800 | 3427545900 | 31900 | 31900 | 31900 | 31900 | 10 |
| 289 | 20240220 | 134700 | 3427226900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 290 | 20240220 | 134600 | 3427226900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 291 | 20240220 | 134500 | 3427226900 | 31900 | 31900 | 31900 | 31900 | 17 |
| 292 | 20240220 | 134400 | 3426684600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 293 | 20240220 | 134300 | 3426684600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 294 | 20240220 | 134200 | 3426684600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 295 | 20240220 | 134100 | 3426684600 | 31900 | 31900 | 31900 | 31900 | 6 |
| 296 | 20240220 | 134000 | 3426493200 | 31900 | 31900 | 31900 | 31900 | 1 |
| 297 | 20240220 | 133900 | 3426461300 | 31850 | 31850 | 31850 | 31850 | 500 |
| 298 | 20240220 | 133800 | 3410536300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 299 | 20240220 | 133700 | 3410536300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 300 | 20240220 | 133600 | 3410536300 | 31850 | 31850 | 31850 | 31850 | 1 |
| 301 | 20240220 | 133500 | 3410504450 | 31850 | 31850 | 31850 | 31850 | 10 |
| 302 | 20240220 | 133400 | 3410185950 | 31900 | 31900 | 31900 | 31900 | 560 |
| 303 | 20240220 | 133300 | 3392321950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 304 | 20240220 | 133200 | 3392321950 | 31900 | 31900 | 31900 | 31900 | 50 |
| 305 | 20240220 | 133100 | 3390726950 | 31900 | 31900 | 31900 | 31900 | 65 |
| 306 | 20240220 | 133000 | 3388653450 | 31900 | 31900 | 31900 | 31900 | 26 |
| 307 | 20240220 | 132900 | 3387824050 | 31900 | 31900 | 31900 | 31900 | 108 |
| 308 | 20240220 | 132800 | 3384378850 | 31900 | 31900 | 31900 | 31900 | 6 |
| 309 | 20240220 | 132700 | 3384187450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 310 | 20240220 | 132600 | 3384187450 | 31950 | 31950 | 31950 | 31950 | 43 |
| 311 | 20240220 | 132500 | 3382813600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 312 | 20240220 | 132400 | 3382813600 | 31850 | 31900 | 31950 | 31850 | 46 |
| 313 | 20240220 | 132300 | 3381344800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 314 | 20240220 | 132200 | 3381344800 | 31850 | 31850 | 31850 | 31850 | 33 |
| 315 | 20240220 | 132100 | 3380293750 | 31850 | 31900 | 31900 | 31850 | 851 |
| 316 | 20240220 | 132000 | 3353152050 | 31900 | 31900 | 31950 | 31900 | 51 |
| 317 | 20240220 | 131900 | 3351523550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 318 | 20240220 | 131800 | 3351523550 | 31900 | 31850 | 31900 | 31850 | 1526 |
| 319 | 20240220 | 131700 | 3302844550 | 31900 | 31850 | 31900 | 31850 | 657 |
| 320 | 20240220 | 131600 | 3281886400 | 31800 | 31800 | 31800 | 31800 | 506 |
| 321 | 20240220 | 131500 | 3265795600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 322 | 20240220 | 131400 | 3265795600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 323 | 20240220 | 131300 | 3265795600 | 31800 | 31800 | 31800 | 31800 | 87 |
| 324 | 20240220 | 131200 | 3263029000 | 31850 | 31850 | 31850 | 31850 | 262 |
| 325 | 20240220 | 131100 | 3254684300 | 31850 | 31900 | 31900 | 31800 | 6 |
| 326 | 20240220 | 131000 | 3254493250 | 31850 | 31850 | 31850 | 31850 | 41 |
| 327 | 20240220 | 130900 | 3253187400 | 31850 | 31750 | 31850 | 31750 | 2 |
| 328 | 20240220 | 130800 | 3253123800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 329 | 20240220 | 130700 | 3253123800 | 31850 | 31800 | 31850 | 31750 | 94 |
| 330 | 20240220 | 130600 | 3250134900 | 31800 | 31800 | 31800 | 31800 | 27 |
| 331 | 20240220 | 130500 | 3249276300 | 31750 | 31750 | 31750 | 31750 | 40 |
| 332 | 20240220 | 130400 | 3248006300 | 31900 | 31900 | 31900 | 31900 | 0 |
| 333 | 20240220 | 130300 | 3248006300 | 31900 | 31900 | 31900 | 31900 | 21 |
| 334 | 20240220 | 130200 | 3247336400 | 31850 | 31850 | 31850 | 31850 | 421 |
| 335 | 20240220 | 130100 | 3233927550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 336 | 20240220 | 130000 | 3233927550 | 31900 | 31900 | 31900 | 31850 | 249 |
| 337 | 20240220 | 125900 | 3225984500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 338 | 20240220 | 125800 | 3225984500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 339 | 20240220 | 125700 | 3225984500 | 31900 | 31850 | 31900 | 31850 | 151 |
| 340 | 20240220 | 125600 | 3221172000 | 31800 | 31800 | 31800 | 31800 | 1 |
| 341 | 20240220 | 125500 | 3221140200 | 31800 | 31800 | 31800 | 31800 | 20 |
| 342 | 20240220 | 125400 | 3220504200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 343 | 20240220 | 125300 | 3220504200 | 31800 | 31800 | 31800 | 31800 | 33 |
| 344 | 20240220 | 125200 | 3219454800 | 31700 | 31800 | 31800 | 31700 | 326 |
| 345 | 20240220 | 125100 | 3209103650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 346 | 20240220 | 125000 | 3209103650 | 31850 | 31850 | 31850 | 31850 | 14 |
| 347 | 20240220 | 124900 | 3208657750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 348 | 20240220 | 124800 | 3208657750 | 31850 | 31850 | 31850 | 31850 | 10 |
| 349 | 20240220 | 124700 | 3208339250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 350 | 20240220 | 124600 | 3208339250 | 31900 | 31850 | 31900 | 31850 | 69 |
| 351 | 20240220 | 124500 | 3206140500 | 31850 | 31900 | 31900 | 31850 | 307 |
| 352 | 20240220 | 124400 | 3196361100 | 31900 | 31900 | 31900 | 31900 | 21 |
| 353 | 20240220 | 124300 | 3195691200 | 31900 | 31850 | 31900 | 31850 | 1015 |
| 354 | 20240220 | 124200 | 3163355500 | 31850 | 31850 | 31850 | 31850 | 191 |
| 355 | 20240220 | 124100 | 3157272150 | 31800 | 31800 | 31800 | 31800 | 3 |
| 356 | 20240220 | 124000 | 3157176750 | 31800 | 31800 | 31800 | 31800 | 3 |
| 357 | 20240220 | 123900 | 3157081350 | 31850 | 31750 | 31850 | 31750 | 210 |
| 358 | 20240220 | 123800 | 3150397850 | 31800 | 31800 | 31800 | 31800 | 82 |
| 359 | 20240220 | 123700 | 3147790250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 360 | 20240220 | 123600 | 3147790250 | 31800 | 31800 | 31800 | 31750 | 41 |
| 361 | 20240220 | 123500 | 3146487450 | 31800 | 31800 | 31800 | 31800 | 7 |
| 362 | 20240220 | 123400 | 3146264850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 363 | 20240220 | 123300 | 3146264850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 364 | 20240220 | 123200 | 3146264850 | 31800 | 31750 | 31800 | 31750 | 6 |
| 365 | 20240220 | 123100 | 3146074200 | 31800 | 31800 | 31800 | 31800 | 110 |
| 366 | 20240220 | 123000 | 3142576200 | 31800 | 31800 | 31800 | 31800 | 60 |
| 367 | 20240220 | 122900 | 3140668200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 368 | 20240220 | 122800 | 3140668200 | 31800 | 31850 | 31850 | 31800 | 11 |
| 369 | 20240220 | 122700 | 3140317900 | 31850 | 31850 | 31850 | 31850 | 51 |
| 370 | 20240220 | 122600 | 3138693550 | 31800 | 31800 | 31800 | 31800 | 32 |
| 371 | 20240220 | 122500 | 3137675950 | 31800 | 31800 | 31800 | 31800 | 100 |
| 372 | 20240220 | 122400 | 3134495950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 373 | 20240220 | 122300 | 3134495950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 374 | 20240220 | 122200 | 3134495950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 375 | 20240220 | 122100 | 3134495950 | 31850 | 31850 | 31850 | 31850 | 591 |
| 376 | 20240220 | 122000 | 3115672600 | 31900 | 31850 | 31900 | 31800 | 95 |
| 377 | 20240220 | 121900 | 3112643300 | 31850 | 31850 | 31850 | 31850 | 225 |
| 378 | 20240220 | 121800 | 3105477050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 379 | 20240220 | 121700 | 3105477050 | 31850 | 31850 | 31850 | 31850 | 44 |
| 380 | 20240220 | 121600 | 3104075650 | 31800 | 31800 | 31800 | 31800 | 11 |
| 381 | 20240220 | 121500 | 3103725850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 382 | 20240220 | 121400 | 3103725850 | 31850 | 31850 | 31850 | 31850 | 21 |
| 383 | 20240220 | 121300 | 3103057000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 384 | 20240220 | 121200 | 3103057000 | 31850 | 31850 | 31850 | 31850 | 31 |
| 385 | 20240220 | 121100 | 3102069650 | 31850 | 31800 | 31850 | 31750 | 192 |
| 386 | 20240220 | 121000 | 3095958000 | 31700 | 31700 | 31700 | 31700 | 41 |
| 387 | 20240220 | 120900 | 3094658300 | 31700 | 31800 | 31800 | 31700 | 2 |
| 388 | 20240220 | 120800 | 3094594800 | 31800 | 31800 | 31800 | 31800 | 170 |
| 389 | 20240220 | 120700 | 3089188800 | 31700 | 31750 | 31750 | 31700 | 2 |
| 390 | 20240220 | 120600 | 3089125350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 391 | 20240220 | 120500 | 3089125350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 392 | 20240220 | 120400 | 3089125350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 393 | 20240220 | 120300 | 3089125350 | 31700 | 31700 | 31700 | 31700 | 19 |
| 394 | 20240220 | 120200 | 3088523050 | 31800 | 31700 | 31800 | 31700 | 411 |
| 395 | 20240220 | 120100 | 3075455600 | 31800 | 31800 | 31800 | 31700 | 751 |
| 396 | 20240220 | 120000 | 3051592750 | 31700 | 31700 | 31700 | 31700 | 25 |
| 397 | 20240220 | 115900 | 3050800250 | 31700 | 31700 | 31700 | 31700 | 345 |
| 398 | 20240220 | 115800 | 3039863750 | 31700 | 31700 | 31700 | 31700 | 26 |
| 399 | 20240220 | 115700 | 3039039550 | 31700 | 31700 | 31700 | 31700 | 44 |
| 400 | 20240220 | 115600 | 3037644750 | 31700 | 31700 | 31700 | 31700 | 15 |
| 401 | 20240220 | 115500 | 3037169250 | 31700 | 31700 | 31700 | 31700 | 29 |
| 402 | 20240220 | 115400 | 3036249950 | 31700 | 31800 | 31800 | 31700 | 29 |
| 403 | 20240220 | 115300 | 3035329850 | 31700 | 31750 | 31800 | 31700 | 115 |
| 404 | 20240220 | 115200 | 3031674300 | 31750 | 31750 | 31750 | 31750 | 19 |
| 405 | 20240220 | 115100 | 3031071050 | 31750 | 31850 | 31850 | 31750 | 189 |
| 406 | 20240220 | 115000 | 3025053450 | 31800 | 31700 | 31800 | 31700 | 121 |
| 407 | 20240220 | 114900 | 3021211550 | 31800 | 31700 | 31800 | 31700 | 33 |
| 408 | 20240220 | 114800 | 3020165350 | 31700 | 31700 | 31700 | 31700 | 30 |
| 409 | 20240220 | 114700 | 3019214350 | 31700 | 31700 | 31800 | 31700 | 13 |
| 410 | 20240220 | 114600 | 3018802150 | 31700 | 31700 | 31700 | 31700 | 63 |
| 411 | 20240220 | 114500 | 3016805050 | 31700 | 31700 | 31700 | 31700 | 43 |
| 412 | 20240220 | 114400 | 3015441950 | 31700 | 31700 | 31700 | 31700 | 6 |
| 413 | 20240220 | 114300 | 3015251750 | 31700 | 31700 | 31700 | 31700 | 31 |
| 414 | 20240220 | 114200 | 3014269050 | 31700 | 31700 | 31700 | 31700 | 90 |
| 415 | 20240220 | 114100 | 3011416050 | 31700 | 31700 | 31850 | 31700 | 25 |
| 416 | 20240220 | 114000 | 3010621900 | 31700 | 31700 | 31850 | 31700 | 48 |
| 417 | 20240220 | 113900 | 3009097150 | 31700 | 31700 | 31700 | 31700 | 32 |
| 418 | 20240220 | 113800 | 3008082750 | 31700 | 31850 | 31850 | 31700 | 32 |
| 419 | 20240220 | 113700 | 3007065200 | 31650 | 31700 | 31800 | 31650 | 278 |
| 420 | 20240220 | 113600 | 2998247100 | 31700 | 31700 | 31700 | 31700 | 121 |
| 421 | 20240220 | 113500 | 2994411400 | 31700 | 31700 | 31700 | 31700 | 11 |
| 422 | 20240220 | 113400 | 2994062700 | 31700 | 31700 | 31700 | 31700 | 29 |
| 423 | 20240220 | 113300 | 2993143400 | 31700 | 31900 | 31900 | 31700 | 35 |
| 424 | 20240220 | 113200 | 2992032300 | 31900 | 31900 | 31900 | 31650 | 687 |
| 425 | 20240220 | 113100 | 2970120950 | 31900 | 31650 | 31900 | 31650 | 1380 |
| 426 | 20240220 | 113000 | 2926182800 | 31650 | 31650 | 31700 | 31650 | 27 |
| 427 | 20240220 | 112900 | 2925328200 | 31650 | 31650 | 31650 | 31650 | 19 |
| 428 | 20240220 | 112800 | 2924726850 | 31650 | 31700 | 31700 | 31650 | 62 |
| 429 | 20240220 | 112700 | 2922764050 | 31700 | 31650 | 31700 | 31650 | 59 |
| 430 | 20240220 | 112600 | 2920895200 | 31650 | 31700 | 31700 | 31650 | 57 |
| 431 | 20240220 | 112500 | 2919089050 | 31700 | 31650 | 31700 | 31650 | 117 |
| 432 | 20240220 | 112400 | 2915382850 | 31650 | 31700 | 31750 | 31650 | 69 |
| 433 | 20240220 | 112300 | 2913194800 | 31650 | 31500 | 31650 | 31500 | 463 |
| 434 | 20240220 | 112200 | 2898554600 | 31500 | 31450 | 31500 | 31450 | 1802 |
| 435 | 20240220 | 112100 | 2841793200 | 31450 | 31500 | 31500 | 31450 | 1661 |
| 436 | 20240220 | 112000 | 2789476400 | 31550 | 31550 | 31550 | 31500 | 1461 |
| 437 | 20240220 | 111900 | 2743415900 | 31600 | 31550 | 31600 | 31500 | 889 |
| 438 | 20240220 | 111800 | 2715357850 | 31550 | 31550 | 31550 | 31550 | 16 |
| 439 | 20240220 | 111700 | 2714853050 | 31550 | 31550 | 31550 | 31550 | 24 |
| 440 | 20240220 | 111600 | 2714095850 | 31550 | 31550 | 31550 | 31550 | 41 |
| 441 | 20240220 | 111500 | 2712802300 | 31550 | 31550 | 31550 | 31550 | 26 |
| 442 | 20240220 | 111400 | 2711982000 | 31600 | 31550 | 31600 | 31550 | 30 |
| 443 | 20240220 | 111300 | 2711035350 | 31600 | 31550 | 31600 | 31550 | 27 |
| 444 | 20240220 | 111200 | 2710182900 | 31550 | 31550 | 31550 | 31550 | 21 |
| 445 | 20240220 | 111100 | 2709520350 | 31550 | 31550 | 31550 | 31550 | 38 |
| 446 | 20240220 | 111000 | 2708321450 | 31550 | 31550 | 31550 | 31550 | 65 |
| 447 | 20240220 | 110900 | 2706270700 | 31550 | 31500 | 31550 | 31500 | 36 |
| 448 | 20240220 | 110800 | 2705136250 | 31500 | 31500 | 31500 | 31500 | 240 |
| 449 | 20240220 | 110700 | 2697576250 | 31650 | 31650 | 31650 | 31650 | 0 |
| 450 | 20240220 | 110600 | 2697576250 | 31650 | 31500 | 31650 | 31500 | 179 |
| 451 | 20240220 | 110500 | 2691931550 | 31500 | 31550 | 31550 | 31500 | 63 |
| 452 | 20240220 | 110400 | 2689946800 | 31550 | 31550 | 31550 | 31550 | 15 |
| 453 | 20240220 | 110300 | 2689473550 | 31600 | 31500 | 31600 | 31500 | 895 |
| 454 | 20240220 | 110200 | 2661247800 | 31500 | 31500 | 31500 | 31500 | 37 |
| 455 | 20240220 | 110100 | 2660082300 | 31550 | 31550 | 31550 | 31550 | 40 |
| 456 | 20240220 | 110000 | 2658820300 | 31500 | 31600 | 31600 | 31500 | 245 |
| 457 | 20240220 | 105900 | 2651091500 | 31550 | 31500 | 31550 | 31500 | 45 |
| 458 | 20240220 | 105800 | 2649673650 | 31550 | 31550 | 31650 | 31550 | 218 |
| 459 | 20240220 | 105700 | 2642794750 | 31550 | 31550 | 31550 | 31550 | 41 |
| 460 | 20240220 | 105600 | 2641501200 | 31550 | 31550 | 31550 | 31550 | 289 |
| 461 | 20240220 | 105500 | 2632383250 | 31550 | 31550 | 31550 | 31550 | 24 |
| 462 | 20240220 | 105400 | 2631626050 | 31550 | 31550 | 31550 | 31550 | 85 |
| 463 | 20240220 | 105300 | 2628944300 | 31550 | 31550 | 31650 | 31550 | 136 |
| 464 | 20240220 | 105200 | 2624652600 | 31550 | 31550 | 31550 | 31550 | 21 |
| 465 | 20240220 | 105100 | 2623990050 | 31550 | 31650 | 31650 | 31550 | 187 |
| 466 | 20240220 | 105000 | 2618090100 | 31650 | 31550 | 31650 | 31550 | 107 |
| 467 | 20240220 | 104900 | 2614704950 | 31550 | 31550 | 31700 | 31550 | 836 |
| 468 | 20240220 | 104800 | 2588300650 | 31550 | 31600 | 31600 | 31550 | 1448 |
| 469 | 20240220 | 104700 | 2542585850 | 31600 | 31600 | 31600 | 31600 | 27 |
| 470 | 20240220 | 104600 | 2541732650 | 31600 | 31650 | 31700 | 31600 | 436 |
| 471 | 20240220 | 104500 | 2527932150 | 31700 | 31650 | 31700 | 31650 | 10 |
| 472 | 20240220 | 104400 | 2527615600 | 31650 | 31650 | 31650 | 31650 | 33 |
| 473 | 20240220 | 104300 | 2526571150 | 31650 | 31650 | 31650 | 31650 | 100 |
| 474 | 20240220 | 104200 | 2523406150 | 31650 | 31650 | 31650 | 31650 | 172 |
| 475 | 20240220 | 104100 | 2517962350 | 31700 | 31700 | 31700 | 31700 | 22 |
| 476 | 20240220 | 104000 | 2517264950 | 31700 | 31700 | 31700 | 31700 | 103 |
| 477 | 20240220 | 103900 | 2513999850 | 31750 | 31700 | 31750 | 31700 | 12 |
| 478 | 20240220 | 103800 | 2513619350 | 31700 | 31700 | 31700 | 31700 | 68 |
| 479 | 20240220 | 103700 | 2511463750 | 31700 | 31750 | 31750 | 31700 | 177 |
| 480 | 20240220 | 103600 | 2505845800 | 31750 | 31750 | 31750 | 31750 | 25 |
| 481 | 20240220 | 103500 | 2505052050 | 31750 | 31750 | 31750 | 31750 | 44 |
| 482 | 20240220 | 103400 | 2503655050 | 31750 | 31750 | 31750 | 31750 | 106 |
| 483 | 20240220 | 103300 | 2500289550 | 31700 | 31750 | 31750 | 31700 | 6 |
| 484 | 20240220 | 103200 | 2500099100 | 31750 | 31700 | 31800 | 31700 | 90 |
| 485 | 20240220 | 103100 | 2497240550 | 31700 | 31750 | 31750 | 31700 | 45 |
| 486 | 20240220 | 103000 | 2495812450 | 31750 | 31750 | 31750 | 31750 | 6 |
| 487 | 20240220 | 102900 | 2495621950 | 31750 | 31750 | 31750 | 31750 | 76 |
| 488 | 20240220 | 102800 | 2493208950 | 31650 | 31600 | 31650 | 31600 | 20 |
| 489 | 20240220 | 102700 | 2492576900 | 31700 | 31600 | 31700 | 31600 | 151 |
| 490 | 20240220 | 102600 | 2487800900 | 31550 | 31600 | 31600 | 31550 | 2113 |
| 491 | 20240220 | 102500 | 2421035550 | 31600 | 31650 | 31650 | 31600 | 45 |
| 492 | 20240220 | 102400 | 2419612100 | 31650 | 31650 | 31650 | 31650 | 133 |
| 493 | 20240220 | 102300 | 2415402650 | 31650 | 31650 | 31650 | 31650 | 23 |
| 494 | 20240220 | 102200 | 2414674700 | 31650 | 31750 | 31800 | 31650 | 175 |
| 495 | 20240220 | 102100 | 2409113750 | 31700 | 31700 | 31750 | 31700 | 119 |
| 496 | 20240220 | 102000 | 2405336750 | 31700 | 31650 | 31700 | 31650 | 871 |
| 497 | 20240220 | 101900 | 2377752750 | 31700 | 31700 | 31700 | 31700 | 2478 |
| 498 | 20240220 | 101800 | 2299200150 | 31700 | 31750 | 31750 | 31700 | 554 |
| 499 | 20240220 | 101700 | 2281636000 | 31750 | 31750 | 31750 | 31750 | 420 |
| 500 | 20240220 | 101600 | 2268301000 | 31750 | 31750 | 31750 | 31750 | 61 |
| 501 | 20240220 | 101500 | 2266364250 | 31800 | 31800 | 31800 | 31800 | 91 |
| 502 | 20240220 | 101400 | 2263470450 | 31800 | 31800 | 31800 | 31750 | 278 |
| 503 | 20240220 | 101300 | 2254630500 | 31800 | 31800 | 31800 | 31750 | 635 |
| 504 | 20240220 | 101200 | 2234437600 | 31800 | 31800 | 31800 | 31800 | 73 |
| 505 | 20240220 | 101100 | 2232116200 | 31800 | 31800 | 31800 | 31800 | 31 |
| 506 | 20240220 | 101000 | 2231130400 | 31800 | 31850 | 31850 | 31800 | 117 |
| 507 | 20240220 | 100900 | 2227405100 | 31850 | 31900 | 31900 | 31850 | 126 |
| 508 | 20240220 | 100800 | 2223388000 | 31800 | 31800 | 31800 | 31800 | 8 |
| 509 | 20240220 | 100700 | 2223133600 | 31850 | 31850 | 31900 | 31850 | 131 |
| 510 | 20240220 | 100600 | 2218961050 | 31850 | 32050 | 32050 | 31800 | 1213 |
| 511 | 20240220 | 100500 | 2180089950 | 32050 | 31800 | 32050 | 31800 | 954 |
| 512 | 20240220 | 100400 | 2149563600 | 31800 | 31850 | 31900 | 31800 | 165 |
| 513 | 20240220 | 100300 | 2144309200 | 31800 | 31800 | 31850 | 31800 | 87 |
| 514 | 20240220 | 100200 | 2141541600 | 31800 | 31800 | 31800 | 31800 | 28 |
| 515 | 20240220 | 100100 | 2140651200 | 31850 | 31800 | 31850 | 31800 | 185 |
| 516 | 20240220 | 100000 | 2134768100 | 31750 | 31750 | 31800 | 31750 | 89 |
| 517 | 20240220 | 095900 | 2131942300 | 31800 | 31850 | 31900 | 31800 | 973 |
| 518 | 20240220 | 095800 | 2100961150 | 31850 | 31950 | 31950 | 31850 | 1325 |
| 519 | 20240220 | 095700 | 2058672300 | 31950 | 32000 | 32000 | 31950 | 257 |
| 520 | 20240220 | 095600 | 2050452000 | 32000 | 32100 | 32100 | 32000 | 909 |
| 521 | 20240220 | 095500 | 2021307950 | 32050 | 32050 | 32100 | 32000 | 1150 |
| 522 | 20240220 | 095400 | 1984449750 | 32050 | 32050 | 32100 | 32000 | 1031 |
| 523 | 20240220 | 095300 | 1951407150 | 32100 | 32050 | 32100 | 32050 | 661 |
| 524 | 20240220 | 095200 | 1930218600 | 32050 | 32050 | 32100 | 32000 | 1230 |
| 525 | 20240220 | 095100 | 1890788850 | 32050 | 32050 | 32100 | 32000 | 788 |
| 526 | 20240220 | 095000 | 1865531600 | 32050 | 31950 | 32050 | 31900 | 3302 |
| 527 | 20240220 | 094900 | 1759947400 | 31950 | 32000 | 32000 | 31850 | 229 |
| 528 | 20240220 | 094800 | 1752637650 | 31850 | 31750 | 32000 | 31750 | 3040 |
| 529 | 20240220 | 094700 | 1655631150 | 31650 | 31650 | 31750 | 31650 | 1015 |
| 530 | 20240220 | 094600 | 1623457500 | 31700 | 31700 | 31700 | 31650 | 677 |
| 531 | 20240220 | 094500 | 1602001500 | 31700 | 31550 | 31700 | 31550 | 1351 |
| 532 | 20240220 | 094400 | 1559220550 | 31500 | 31500 | 31550 | 31500 | 273 |
| 533 | 20240220 | 094300 | 1550610550 | 31500 | 31550 | 31550 | 31500 | 55 |
| 534 | 20240220 | 094200 | 1548878000 | 31550 | 31550 | 31550 | 31550 | 149 |
| 535 | 20240220 | 094100 | 1544177050 | 31550 | 31650 | 31650 | 31550 | 316 |
| 536 | 20240220 | 094000 | 1534184750 | 31600 | 31500 | 31600 | 31500 | 2127 |
| 537 | 20240220 | 093900 | 1467080050 | 31550 | 31600 | 31700 | 31550 | 2476 |
| 538 | 20240220 | 093800 | 1388884250 | 31600 | 31750 | 31750 | 31600 | 1679 |
| 539 | 20240220 | 093700 | 1335701800 | 31750 | 31750 | 31750 | 31700 | 114 |
| 540 | 20240220 | 093600 | 1332083200 | 31800 | 31750 | 31800 | 31700 | 31 |
| 541 | 20240220 | 093500 | 1331100200 | 31750 | 31750 | 31750 | 31700 | 120 |
| 542 | 20240220 | 093400 | 1327292150 | 31750 | 31750 | 31750 | 31750 | 361 |
| 543 | 20240220 | 093300 | 1315830400 | 31750 | 31800 | 31800 | 31750 | 87 |
| 544 | 20240220 | 093200 | 1313065300 | 31850 | 31750 | 31850 | 31750 | 25 |
| 545 | 20240220 | 093100 | 1312270350 | 31850 | 31750 | 31850 | 31700 | 353 |
| 546 | 20240220 | 093000 | 1301046450 | 31750 | 31750 | 31750 | 31750 | 12 |
| 547 | 20240220 | 092900 | 1300665450 | 31750 | 31700 | 31750 | 31700 | 95 |
| 548 | 20240220 | 092800 | 1297652750 | 31700 | 31700 | 31800 | 31700 | 203 |
| 549 | 20240220 | 092700 | 1291206450 | 31750 | 31750 | 31800 | 31750 | 517 |
| 550 | 20240220 | 092600 | 1274790700 | 31700 | 31750 | 31750 | 31650 | 680 |
| 551 | 20240220 | 092500 | 1253212950 | 31750 | 31800 | 31800 | 31750 | 679 |
| 552 | 20240220 | 092400 | 1231629700 | 31800 | 31900 | 31900 | 31750 | 516 |
| 553 | 20240220 | 092300 | 1215209800 | 31950 | 31800 | 32000 | 31750 | 900 |
| 554 | 20240220 | 092200 | 1186519450 | 31900 | 32000 | 32100 | 31800 | 1777 |
| 555 | 20240220 | 092100 | 1129772350 | 32000 | 32000 | 32050 | 31950 | 10643 |
| 556 | 20240220 | 092000 | 789175200 | 32000 | 31900 | 32000 | 31900 | 2380 |
| 557 | 20240220 | 091900 | 713100750 | 31900 | 31800 | 31950 | 31800 | 8630 |
| 558 | 20240220 | 091800 | 438118550 | 31800 | 31700 | 31800 | 31700 | 4011 |
| 559 | 20240220 | 091700 | 310789900 | 31700 | 31650 | 31750 | 31650 | 2193 |
| 560 | 20240220 | 091600 | 241275400 | 31650 | 31500 | 31650 | 31500 | 1466 |
| 561 | 20240220 | 091500 | 194930900 | 31500 | 31450 | 31550 | 31450 | 286 |
| 562 | 20240220 | 091400 | 185915350 | 31500 | 31500 | 31550 | 31450 | 77 |
| 563 | 20240220 | 091300 | 183490100 | 31500 | 31650 | 31650 | 31500 | 590 |
| 564 | 20240220 | 091200 | 164898550 | 31600 | 31600 | 31650 | 31550 | 349 |
| 565 | 20240220 | 091100 | 153869600 | 31600 | 31550 | 31600 | 31550 | 446 |
| 566 | 20240220 | 091000 | 139786550 | 31550 | 31550 | 31550 | 31450 | 241 |
| 567 | 20240220 | 090900 | 132183950 | 31500 | 31500 | 31500 | 31450 | 35 |
| 568 | 20240220 | 090800 | 131081500 | 31550 | 31450 | 31550 | 31450 | 152 |
| 569 | 20240220 | 090700 | 126296600 | 31600 | 31550 | 31600 | 31450 | 1406 |
| 570 | 20240220 | 090600 | 82018200 | 31550 | 31600 | 31650 | 31500 | 884 |
| 571 | 20240220 | 090500 | 54087000 | 31650 | 31550 | 31650 | 31550 | 315 |
| 572 | 20240220 | 090400 | 44133450 | 31600 | 31450 | 31600 | 31450 | 313 |
| 573 | 20240220 | 090300 | 34274700 | 31450 | 31350 | 31500 | 31350 | 77 |
| 574 | 20240220 | 090200 | 31852700 | 31350 | 31350 | 31350 | 31350 | 23 |
| 575 | 20240220 | 090100 | 31131650 | 31350 | 31400 | 31400 | 31350 | 62 |
| 576 | 20240220 | 090000 | 29186800 | 31500 | 31450 | 31500 | 31400 | 928 |