32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 190600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 4277 |
| 3 | 20240220 | 190500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20240220 | 190400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20240220 | 190300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20240220 | 190200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20240220 | 190100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20240220 | 190000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20240220 | 185900 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20240220 | 185800 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20240220 | 185700 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20240220 | 185600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20240220 | 185500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20240220 | 185400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20240220 | 185300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20240220 | 185200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20240220 | 185100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20240220 | 185000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20240220 | 184900 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20240220 | 184800 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20240220 | 184700 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20240220 | 184600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20240220 | 184500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20240220 | 184400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20240220 | 184300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20240220 | 184200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20240220 | 184100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20240220 | 184000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20240220 | 183900 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20240220 | 183800 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20240220 | 183700 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20240220 | 183600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 4277 |
| 33 | 20240220 | 183500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20240220 | 183400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20240220 | 183300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20240220 | 183200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20240220 | 183100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20240220 | 183000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20240220 | 182900 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20240220 | 182800 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20240220 | 182700 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20240220 | 182600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20240220 | 182500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20240220 | 182400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20240220 | 182300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20240220 | 182200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20240220 | 182100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20240220 | 182000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20240220 | 181900 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20240220 | 181800 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20240220 | 181700 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20240220 | 181600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20240220 | 181500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20240220 | 181400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20240220 | 181300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20240220 | 181200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20240220 | 181100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20240220 | 181000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20240220 | 180900 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20240220 | 180800 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20240220 | 180700 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20240220 | 180600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 4277 |
| 63 | 20240220 | 180500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20240220 | 180400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20240220 | 180300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20240220 | 180200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20240220 | 180100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20240220 | 180000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20240220 | 175900 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20240220 | 175800 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20240220 | 175700 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20240220 | 175600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20240220 | 175500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20240220 | 175400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20240220 | 175300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20240220 | 175200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20240220 | 175100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20240220 | 175000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20240220 | 174900 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20240220 | 174800 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20240220 | 174700 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20240220 | 174600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20240220 | 174500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20240220 | 174400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20240220 | 174300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20240220 | 174200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20240220 | 174100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20240220 | 174000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20240220 | 173900 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20240220 | 173800 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20240220 | 173700 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20240220 | 173600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 4277 |
| 93 | 20240220 | 173500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20240220 | 173400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20240220 | 173300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20240220 | 173200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20240220 | 173100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20240220 | 173000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20240220 | 172900 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20240220 | 172800 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20240220 | 172700 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20240220 | 172600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20240220 | 172500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20240220 | 172400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20240220 | 172300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20240220 | 172200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20240220 | 172100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20240220 | 172000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20240220 | 171900 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20240220 | 171800 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20240220 | 171700 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20240220 | 171600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20240220 | 171500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20240220 | 171400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20240220 | 171300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20240220 | 171200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20240220 | 171100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20240220 | 171000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20240220 | 170900 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20240220 | 170800 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20240220 | 170700 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20240220 | 170600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 4277 |
| 123 | 20240220 | 170500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20240220 | 170400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20240220 | 170300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20240220 | 170200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20240220 | 170100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20240220 | 170000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20240220 | 165900 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20240220 | 165800 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20240220 | 165700 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20240220 | 165600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20240220 | 165500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20240220 | 165400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20240220 | 165300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20240220 | 165200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20240220 | 165100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20240220 | 165000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20240220 | 164900 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20240220 | 164800 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20240220 | 164700 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20240220 | 164600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20240220 | 164500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20240220 | 164400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20240220 | 164300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20240220 | 164200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20240220 | 164100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20240220 | 164000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20240220 | 163900 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20240220 | 163800 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20240220 | 163700 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20240220 | 163600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 4277 |
| 153 | 20240220 | 163500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20240220 | 163400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20240220 | 163300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20240220 | 163200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20240220 | 163100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20240220 | 163000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20240220 | 162900 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20240220 | 162800 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20240220 | 162700 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20240220 | 162600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20240220 | 162500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20240220 | 162400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20240220 | 162300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20240220 | 162200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20240220 | 162100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20240220 | 162000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20240220 | 161900 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20240220 | 161800 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20240220 | 161700 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20240220 | 161600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20240220 | 161500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20240220 | 161400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20240220 | 161300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20240220 | 161200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20240220 | 161100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20240220 | 161000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20240220 | 160900 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20240220 | 160800 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20240220 | 160700 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20240220 | 160600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 4277 |
| 183 | 20240220 | 160500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20240220 | 160400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20240220 | 160300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20240220 | 160200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20240220 | 160100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20240220 | 160000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20240220 | 155900 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20240220 | 155800 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20240220 | 155700 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20240220 | 155600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20240220 | 155500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20240220 | 155400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20240220 | 155300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20240220 | 155200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20240220 | 155100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20240220 | 155000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20240220 | 154900 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20240220 | 154800 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20240220 | 154700 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20240220 | 154600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20240220 | 154500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20240220 | 154400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20240220 | 154300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20240220 | 154200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20240220 | 154100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20240220 | 154000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20240220 | 153900 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20240220 | 153800 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 211 | 20240220 | 153700 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 212 | 20240220 | 153600 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 4277 |
| 213 | 20240220 | 153500 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 214 | 20240220 | 153400 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 215 | 20240220 | 153300 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 216 | 20240220 | 153200 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 217 | 20240220 | 153100 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 218 | 20240220 | 153000 | 4048420050 | 22650 | 22650 | 22650 | 22650 | 4277 |
| 219 | 20240220 | 152900 | 3951546000 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20240220 | 152800 | 3951546000 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20240220 | 152700 | 3951546000 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20240220 | 152600 | 3951546000 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20240220 | 152500 | 3951546000 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20240220 | 152400 | 3951546000 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20240220 | 152300 | 3951546000 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20240220 | 152200 | 3951546000 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20240220 | 152100 | 3951546000 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20240220 | 152000 | 3951546000 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20240220 | 151900 | 3951546000 | 22700 | 22650 | 22700 | 22650 | 827 |
| 230 | 20240220 | 151800 | 3932811750 | 22650 | 22650 | 22650 | 22650 | 171 |
| 231 | 20240220 | 151700 | 3928938600 | 22650 | 22650 | 22650 | 22650 | 546 |
| 232 | 20240220 | 151600 | 3916571700 | 22700 | 22700 | 22700 | 22650 | 116 |
| 233 | 20240220 | 151500 | 3913941050 | 22700 | 22650 | 22700 | 22650 | 83 |
| 234 | 20240220 | 151400 | 3912061000 | 22750 | 22750 | 22750 | 22750 | 23 |
| 235 | 20240220 | 151300 | 3911537750 | 22700 | 22700 | 22700 | 22650 | 1482 |
| 236 | 20240220 | 151200 | 3877899100 | 22700 | 22700 | 22700 | 22700 | 44 |
| 237 | 20240220 | 151100 | 3876900300 | 22700 | 22650 | 22700 | 22650 | 166 |
| 238 | 20240220 | 151000 | 3873133100 | 22700 | 22700 | 22700 | 22650 | 225 |
| 239 | 20240220 | 150900 | 3868030700 | 22650 | 22700 | 22700 | 22650 | 315 |
| 240 | 20240220 | 150800 | 3860895200 | 22650 | 22650 | 22700 | 22650 | 621 |
| 241 | 20240220 | 150700 | 3846814450 | 22700 | 22650 | 22700 | 22650 | 265 |
| 242 | 20240220 | 150600 | 3840811200 | 22650 | 22650 | 22650 | 22650 | 10 |
| 243 | 20240220 | 150500 | 3840584700 | 22650 | 22650 | 22650 | 22650 | 2 |
| 244 | 20240220 | 150400 | 3840539400 | 22650 | 22650 | 22650 | 22650 | 11 |
| 245 | 20240220 | 150300 | 3840290250 | 22650 | 22600 | 22650 | 22550 | 139 |
| 246 | 20240220 | 150200 | 3837150200 | 22650 | 22650 | 22650 | 22650 | 1 |
| 247 | 20240220 | 150100 | 3837127550 | 22650 | 22650 | 22650 | 22650 | 1 |
| 248 | 20240220 | 150000 | 3837104900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 249 | 20240220 | 145900 | 3837104900 | 22600 | 22650 | 22650 | 22600 | 1223 |
| 250 | 20240220 | 145800 | 3809453950 | 22650 | 22700 | 22700 | 22600 | 87 |
| 251 | 20240220 | 145700 | 3807479850 | 22700 | 22700 | 22700 | 22700 | 150 |
| 252 | 20240220 | 145600 | 3804074850 | 22600 | 22650 | 22700 | 22600 | 133 |
| 253 | 20240220 | 145500 | 3801056300 | 22600 | 22650 | 22650 | 22600 | 455 |
| 254 | 20240220 | 145400 | 3790751300 | 22650 | 22650 | 22650 | 22650 | 21 |
| 255 | 20240220 | 145300 | 3790275650 | 22600 | 22600 | 22600 | 22600 | 480 |
| 256 | 20240220 | 145200 | 3779427650 | 22600 | 22600 | 22600 | 22500 | 10310 |
| 257 | 20240220 | 145100 | 3547241650 | 22650 | 22650 | 22650 | 22650 | 568 |
| 258 | 20240220 | 145000 | 3534376450 | 22650 | 22650 | 22650 | 22650 | 129 |
| 259 | 20240220 | 144900 | 3531454600 | 22700 | 22600 | 22700 | 22600 | 51 |
| 260 | 20240220 | 144800 | 3530299900 | 22700 | 22600 | 22700 | 22600 | 409 |
| 261 | 20240220 | 144700 | 3521049900 | 22600 | 22600 | 22600 | 22600 | 16 |
| 262 | 20240220 | 144600 | 3520688300 | 22600 | 22550 | 22600 | 22550 | 46 |
| 263 | 20240220 | 144500 | 3519649000 | 22600 | 22600 | 22600 | 22600 | 107 |
| 264 | 20240220 | 144400 | 3517230800 | 22600 | 22600 | 22650 | 22600 | 261 |
| 265 | 20240220 | 144300 | 3511331100 | 22600 | 22650 | 22650 | 22600 | 199 |
| 266 | 20240220 | 144200 | 3506831300 | 22650 | 22650 | 22650 | 22650 | 66 |
| 267 | 20240220 | 144100 | 3505336400 | 22650 | 22650 | 22650 | 22600 | 124 |
| 268 | 20240220 | 144000 | 3502532850 | 22650 | 22650 | 22650 | 22650 | 16 |
| 269 | 20240220 | 143900 | 3502170450 | 22650 | 22650 | 22650 | 22650 | 19 |
| 270 | 20240220 | 143800 | 3501740100 | 22650 | 22600 | 22650 | 22600 | 402 |
| 271 | 20240220 | 143700 | 3492644650 | 22600 | 22650 | 22650 | 22600 | 1012 |
| 272 | 20240220 | 143600 | 3469758550 | 22650 | 22650 | 22650 | 22650 | 177 |
| 273 | 20240220 | 143500 | 3465749500 | 22650 | 22600 | 22650 | 22600 | 117 |
| 274 | 20240220 | 143400 | 3463104500 | 22650 | 22650 | 22650 | 22650 | 65 |
| 275 | 20240220 | 143300 | 3461632250 | 22600 | 22600 | 22650 | 22600 | 66 |
| 276 | 20240220 | 143200 | 3460139900 | 22650 | 22650 | 22650 | 22650 | 121 |
| 277 | 20240220 | 143100 | 3457399250 | 22650 | 22650 | 22650 | 22650 | 25 |
| 278 | 20240220 | 143000 | 3456833000 | 22650 | 22600 | 22650 | 22600 | 32 |
| 279 | 20240220 | 142900 | 3456108950 | 22650 | 22650 | 22650 | 22650 | 1946 |
| 280 | 20240220 | 142800 | 3412032050 | 22600 | 22600 | 22600 | 22600 | 20 |
| 281 | 20240220 | 142700 | 3411580050 | 22600 | 22600 | 22600 | 22600 | 782 |
| 282 | 20240220 | 142600 | 3393906850 | 22600 | 22550 | 22600 | 22550 | 121 |
| 283 | 20240220 | 142500 | 3391177250 | 22550 | 22550 | 22600 | 22550 | 216 |
| 284 | 20240220 | 142400 | 3386305650 | 22600 | 22600 | 22600 | 22600 | 20 |
| 285 | 20240220 | 142300 | 3385853650 | 22550 | 22550 | 22550 | 22550 | 16 |
| 286 | 20240220 | 142200 | 3385492850 | 22550 | 22550 | 22550 | 22550 | 1379 |
| 287 | 20240220 | 142100 | 3354396400 | 22600 | 22600 | 22600 | 22600 | 22 |
| 288 | 20240220 | 142000 | 3353899200 | 22600 | 22600 | 22600 | 22600 | 80 |
| 289 | 20240220 | 141900 | 3352091200 | 22600 | 22600 | 22600 | 22550 | 33 |
| 290 | 20240220 | 141800 | 3351345900 | 22600 | 22650 | 22650 | 22600 | 1571 |
| 291 | 20240220 | 141700 | 3315840550 | 22600 | 22600 | 22650 | 22600 | 608 |
| 292 | 20240220 | 141600 | 3302099650 | 22650 | 22650 | 22650 | 22650 | 22 |
| 293 | 20240220 | 141500 | 3301601350 | 22650 | 22650 | 22650 | 22650 | 15 |
| 294 | 20240220 | 141400 | 3301261600 | 22600 | 22650 | 22650 | 22600 | 42 |
| 295 | 20240220 | 141300 | 3300310400 | 22650 | 22650 | 22650 | 22650 | 1652 |
| 296 | 20240220 | 141200 | 3262892600 | 22700 | 22700 | 22700 | 22700 | 442 |
| 297 | 20240220 | 141100 | 3252859200 | 22750 | 22700 | 22750 | 22650 | 152 |
| 298 | 20240220 | 141000 | 3249407750 | 22700 | 22700 | 22700 | 22700 | 481 |
| 299 | 20240220 | 140900 | 3238489050 | 22700 | 22700 | 22700 | 22700 | 91 |
| 300 | 20240220 | 140800 | 3236423350 | 22700 | 22700 | 22700 | 22700 | 69 |
| 301 | 20240220 | 140700 | 3234857050 | 22700 | 22700 | 22700 | 22700 | 5 |
| 302 | 20240220 | 140600 | 3234743550 | 22700 | 22700 | 22700 | 22700 | 67 |
| 303 | 20240220 | 140500 | 3233222650 | 22700 | 22650 | 22700 | 22650 | 752 |
| 304 | 20240220 | 140400 | 3216189050 | 22650 | 22650 | 22650 | 22650 | 41 |
| 305 | 20240220 | 140300 | 3215260400 | 22650 | 22650 | 22650 | 22650 | 70 |
| 306 | 20240220 | 140200 | 3213674900 | 22650 | 22650 | 22650 | 22650 | 109 |
| 307 | 20240220 | 140100 | 3211206050 | 22650 | 22650 | 22650 | 22600 | 83 |
| 308 | 20240220 | 140000 | 3209326250 | 22650 | 22650 | 22650 | 22650 | 46 |
| 309 | 20240220 | 135900 | 3208284350 | 22650 | 22700 | 22700 | 22650 | 134 |
| 310 | 20240220 | 135800 | 3205248100 | 22700 | 22700 | 22700 | 22700 | 15 |
| 311 | 20240220 | 135700 | 3204907600 | 22600 | 22600 | 22600 | 22600 | 2 |
| 312 | 20240220 | 135600 | 3204862400 | 22700 | 22650 | 22700 | 22600 | 1668 |
| 313 | 20240220 | 135500 | 3167083050 | 22650 | 22700 | 22700 | 22650 | 50 |
| 314 | 20240220 | 135400 | 3165950500 | 22700 | 22700 | 22700 | 22700 | 19 |
| 315 | 20240220 | 135300 | 3165519200 | 22700 | 22700 | 22700 | 22700 | 19 |
| 316 | 20240220 | 135200 | 3165087900 | 22700 | 22700 | 22700 | 22700 | 2 |
| 317 | 20240220 | 135100 | 3165042500 | 22700 | 22700 | 22700 | 22650 | 685 |
| 318 | 20240220 | 135000 | 3149516450 | 22700 | 22700 | 22700 | 22700 | 16 |
| 319 | 20240220 | 134900 | 3149153250 | 22650 | 22700 | 22700 | 22650 | 118 |
| 320 | 20240220 | 134800 | 3146474700 | 22650 | 22700 | 22700 | 22650 | 82 |
| 321 | 20240220 | 134700 | 3144613850 | 22650 | 22650 | 22650 | 22650 | 2615 |
| 322 | 20240220 | 134600 | 3085384100 | 22600 | 22650 | 22650 | 22600 | 121 |
| 323 | 20240220 | 134500 | 3082645950 | 22650 | 22650 | 22650 | 22650 | 24 |
| 324 | 20240220 | 134400 | 3082102350 | 22650 | 22650 | 22650 | 22650 | 133 |
| 325 | 20240220 | 134300 | 3079089900 | 22650 | 22650 | 22650 | 22650 | 70 |
| 326 | 20240220 | 134200 | 3077504400 | 22650 | 22650 | 22650 | 22650 | 172 |
| 327 | 20240220 | 134100 | 3073608600 | 22650 | 22650 | 22650 | 22650 | 62 |
| 328 | 20240220 | 134000 | 3072204300 | 22650 | 22650 | 22650 | 22650 | 16 |
| 329 | 20240220 | 133900 | 3071841900 | 22650 | 22650 | 22650 | 22650 | 127 |
| 330 | 20240220 | 133800 | 3068965350 | 22650 | 22600 | 22650 | 22600 | 456 |
| 331 | 20240220 | 133700 | 3058646450 | 22600 | 22550 | 22600 | 22500 | 4627 |
| 332 | 20240220 | 133600 | 2954305450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 333 | 20240220 | 133500 | 2954305450 | 22550 | 22550 | 22550 | 22500 | 318 |
| 334 | 20240220 | 133400 | 2947147050 | 22550 | 22550 | 22550 | 22500 | 180 |
| 335 | 20240220 | 133300 | 2943090550 | 22550 | 22550 | 22550 | 22550 | 459 |
| 336 | 20240220 | 133200 | 2932740100 | 22550 | 22550 | 22550 | 22550 | 20 |
| 337 | 20240220 | 133100 | 2932289100 | 22500 | 22500 | 22500 | 22500 | 745 |
| 338 | 20240220 | 133000 | 2915526600 | 22550 | 22550 | 22550 | 22550 | 17 |
| 339 | 20240220 | 132900 | 2915143250 | 22500 | 22550 | 22550 | 22500 | 3039 |
| 340 | 20240220 | 132800 | 2846764800 | 22550 | 22550 | 22550 | 22550 | 18 |
| 341 | 20240220 | 132700 | 2846358900 | 22550 | 22550 | 22550 | 22550 | 28 |
| 342 | 20240220 | 132600 | 2845727500 | 22550 | 22500 | 22550 | 22500 | 122 |
| 343 | 20240220 | 132500 | 2842980800 | 22550 | 22550 | 22550 | 22550 | 60 |
| 344 | 20240220 | 132400 | 2841627800 | 22500 | 22550 | 22550 | 22500 | 47 |
| 345 | 20240220 | 132300 | 2840568000 | 22550 | 22500 | 22600 | 22500 | 960 |
| 346 | 20240220 | 132200 | 2818921600 | 22550 | 22550 | 22550 | 22500 | 647 |
| 347 | 20240220 | 132100 | 2804351750 | 22550 | 22500 | 22550 | 22500 | 74 |
| 348 | 20240220 | 132000 | 2802686050 | 22550 | 22550 | 22550 | 22550 | 45 |
| 349 | 20240220 | 131900 | 2801671300 | 22550 | 22550 | 22550 | 22500 | 1436 |
| 350 | 20240220 | 131800 | 2769296100 | 22600 | 22600 | 22600 | 22600 | 60 |
| 351 | 20240220 | 131700 | 2767940100 | 22550 | 22600 | 22600 | 22550 | 69 |
| 352 | 20240220 | 131600 | 2766380750 | 22600 | 22600 | 22600 | 22600 | 539 |
| 353 | 20240220 | 131500 | 2754199350 | 22600 | 22600 | 22600 | 22600 | 58 |
| 354 | 20240220 | 131400 | 2752888550 | 22600 | 22600 | 22600 | 22600 | 22 |
| 355 | 20240220 | 131300 | 2752391350 | 22600 | 22600 | 22600 | 22600 | 57 |
| 356 | 20240220 | 131200 | 2751103150 | 22600 | 22600 | 22600 | 22600 | 75 |
| 357 | 20240220 | 131100 | 2749408150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 358 | 20240220 | 131000 | 2749408150 | 22600 | 22600 | 22600 | 22600 | 17 |
| 359 | 20240220 | 130900 | 2749023950 | 22600 | 22600 | 22600 | 22600 | 151 |
| 360 | 20240220 | 130800 | 2745611350 | 22600 | 22600 | 22600 | 22600 | 17 |
| 361 | 20240220 | 130700 | 2745227150 | 22550 | 22600 | 22600 | 22550 | 91 |
| 362 | 20240220 | 130600 | 2743171300 | 22600 | 22600 | 22600 | 22600 | 40 |
| 363 | 20240220 | 130500 | 2742267300 | 22600 | 22600 | 22600 | 22600 | 16 |
| 364 | 20240220 | 130400 | 2741905700 | 22600 | 22550 | 22600 | 22550 | 87 |
| 365 | 20240220 | 130300 | 2739942700 | 22600 | 22600 | 22600 | 22600 | 36 |
| 366 | 20240220 | 130200 | 2739129100 | 22600 | 22550 | 22600 | 22550 | 108 |
| 367 | 20240220 | 130100 | 2736692800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 368 | 20240220 | 130000 | 2736692800 | 22550 | 22600 | 22600 | 22550 | 93 |
| 369 | 20240220 | 125900 | 2734594650 | 22600 | 22550 | 22600 | 22550 | 31 |
| 370 | 20240220 | 125800 | 2733895550 | 22550 | 22550 | 22550 | 22550 | 599 |
| 371 | 20240220 | 125700 | 2720388100 | 22500 | 22550 | 22550 | 22500 | 159 |
| 372 | 20240220 | 125600 | 2716803050 | 22550 | 22550 | 22550 | 22550 | 1047 |
| 373 | 20240220 | 125500 | 2693193200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 374 | 20240220 | 125400 | 2693193200 | 22600 | 22600 | 22600 | 22600 | 20 |
| 375 | 20240220 | 125300 | 2692741200 | 22550 | 22600 | 22600 | 22550 | 1538 |
| 376 | 20240220 | 125200 | 2658047400 | 22550 | 22550 | 22550 | 22550 | 140 |
| 377 | 20240220 | 125100 | 2654890400 | 22600 | 22550 | 22600 | 22550 | 132 |
| 378 | 20240220 | 125000 | 2651911250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 379 | 20240220 | 124900 | 2651911250 | 22600 | 22600 | 22600 | 22600 | 15 |
| 380 | 20240220 | 124800 | 2651572250 | 22600 | 22550 | 22600 | 22550 | 192 |
| 381 | 20240220 | 124700 | 2647242550 | 22600 | 22600 | 22600 | 22600 | 134 |
| 382 | 20240220 | 124600 | 2644214150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 383 | 20240220 | 124500 | 2644214150 | 22550 | 22550 | 22550 | 22550 | 9 |
| 384 | 20240220 | 124400 | 2644011200 | 22550 | 22550 | 22550 | 22550 | 4 |
| 385 | 20240220 | 124300 | 2643921000 | 22600 | 22600 | 22600 | 22600 | 547 |
| 386 | 20240220 | 124200 | 2631558800 | 22600 | 22600 | 22600 | 22600 | 1 |
| 387 | 20240220 | 124100 | 2631536200 | 22600 | 22600 | 22600 | 22600 | 1 |
| 388 | 20240220 | 124000 | 2631513600 | 22550 | 22550 | 22550 | 22550 | 5 |
| 389 | 20240220 | 123900 | 2631400850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 390 | 20240220 | 123800 | 2631400850 | 22550 | 22550 | 22550 | 22550 | 1 |
| 391 | 20240220 | 123700 | 2631378300 | 22600 | 22600 | 22600 | 22600 | 7 |
| 392 | 20240220 | 123600 | 2631220100 | 22600 | 22600 | 22600 | 22600 | 3 |
| 393 | 20240220 | 123500 | 2631152300 | 22550 | 22550 | 22550 | 22550 | 19 |
| 394 | 20240220 | 123400 | 2630723850 | 22550 | 22550 | 22550 | 22550 | 1185 |
| 395 | 20240220 | 123300 | 2604002100 | 22550 | 22600 | 22650 | 22550 | 465 |
| 396 | 20240220 | 123200 | 2593493150 | 22600 | 22550 | 22600 | 22550 | 224 |
| 397 | 20240220 | 123100 | 2588435800 | 22550 | 22550 | 22550 | 22550 | 49 |
| 398 | 20240220 | 123000 | 2587330850 | 22550 | 22600 | 22600 | 22550 | 268 |
| 399 | 20240220 | 122900 | 2581287200 | 22600 | 22550 | 22600 | 22550 | 46 |
| 400 | 20240220 | 122800 | 2580249850 | 22550 | 22600 | 22600 | 22550 | 392 |
| 401 | 20240220 | 122700 | 2571395600 | 22550 | 22550 | 22550 | 22550 | 11 |
| 402 | 20240220 | 122600 | 2571147550 | 22550 | 22550 | 22550 | 22550 | 530 |
| 403 | 20240220 | 122500 | 2559196050 | 22550 | 22550 | 22550 | 22550 | 100 |
| 404 | 20240220 | 122400 | 2556941050 | 22550 | 22550 | 22550 | 22550 | 10 |
| 405 | 20240220 | 122300 | 2556715550 | 22550 | 22550 | 22550 | 22550 | 173 |
| 406 | 20240220 | 122200 | 2552814400 | 22600 | 22600 | 22600 | 22600 | 11 |
| 407 | 20240220 | 122100 | 2552565800 | 22550 | 22550 | 22550 | 22550 | 126 |
| 408 | 20240220 | 122000 | 2549724500 | 22600 | 22600 | 22600 | 22600 | 7 |
| 409 | 20240220 | 121900 | 2549566300 | 22600 | 22600 | 22600 | 22600 | 1 |
| 410 | 20240220 | 121800 | 2549543700 | 22600 | 22600 | 22600 | 22550 | 158 |
| 411 | 20240220 | 121700 | 2545972950 | 22600 | 22600 | 22600 | 22600 | 3 |
| 412 | 20240220 | 121600 | 2545905150 | 22600 | 22550 | 22600 | 22550 | 7 |
| 413 | 20240220 | 121500 | 2545747050 | 22550 | 22550 | 22550 | 22550 | 50 |
| 414 | 20240220 | 121400 | 2544619550 | 22600 | 22550 | 22600 | 22550 | 111 |
| 415 | 20240220 | 121300 | 2542112950 | 22600 | 22650 | 22650 | 22600 | 3217 |
| 416 | 20240220 | 121200 | 2469352400 | 22650 | 22650 | 22650 | 22650 | 96 |
| 417 | 20240220 | 121100 | 2467178000 | 22650 | 22650 | 22650 | 22650 | 96 |
| 418 | 20240220 | 121000 | 2465003600 | 22600 | 22600 | 22600 | 22600 | 8 |
| 419 | 20240220 | 120900 | 2464822800 | 22650 | 22650 | 22650 | 22650 | 3 |
| 420 | 20240220 | 120800 | 2464754850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 421 | 20240220 | 120700 | 2464754850 | 22650 | 22650 | 22650 | 22650 | 72 |
| 422 | 20240220 | 120600 | 2463124050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 423 | 20240220 | 120500 | 2463124050 | 22650 | 22650 | 22650 | 22650 | 177 |
| 424 | 20240220 | 120400 | 2459115000 | 22650 | 22600 | 22650 | 22600 | 302 |
| 425 | 20240220 | 120300 | 2452289700 | 22650 | 22600 | 22650 | 22600 | 36 |
| 426 | 20240220 | 120200 | 2451474850 | 22650 | 22650 | 22650 | 22650 | 113 |
| 427 | 20240220 | 120100 | 2448915400 | 22650 | 22650 | 22650 | 22650 | 22 |
| 428 | 20240220 | 120000 | 2448417100 | 22650 | 22650 | 22650 | 22650 | 35 |
| 429 | 20240220 | 115900 | 2447624350 | 22650 | 22650 | 22650 | 22600 | 78 |
| 430 | 20240220 | 115800 | 2445857900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 431 | 20240220 | 115700 | 2445857900 | 22650 | 22600 | 22650 | 22600 | 75 |
| 432 | 20240220 | 115600 | 2444159500 | 22600 | 22600 | 22600 | 22600 | 27 |
| 433 | 20240220 | 115500 | 2443549300 | 22600 | 22600 | 22600 | 22600 | 1 |
| 434 | 20240220 | 115400 | 2443526700 | 22650 | 22650 | 22650 | 22650 | 30 |
| 435 | 20240220 | 115300 | 2442847200 | 22650 | 22650 | 22650 | 22650 | 10 |
| 436 | 20240220 | 115200 | 2442620700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 437 | 20240220 | 115100 | 2442620700 | 22650 | 22650 | 22650 | 22650 | 40 |
| 438 | 20240220 | 115000 | 2441714700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 439 | 20240220 | 114900 | 2441714700 | 22600 | 22600 | 22600 | 22600 | 50 |
| 440 | 20240220 | 114800 | 2440584700 | 22600 | 22650 | 22650 | 22600 | 101 |
| 441 | 20240220 | 114700 | 2438297100 | 22650 | 22650 | 22650 | 22650 | 603 |
| 442 | 20240220 | 114600 | 2424639150 | 22700 | 22700 | 22700 | 22700 | 46 |
| 443 | 20240220 | 114500 | 2423594950 | 22700 | 22700 | 22700 | 22700 | 1 |
| 444 | 20240220 | 114400 | 2423572250 | 22650 | 22650 | 22650 | 22650 | 960 |
| 445 | 20240220 | 114300 | 2401828250 | 22600 | 22600 | 22600 | 22600 | 11 |
| 446 | 20240220 | 114200 | 2401579650 | 22600 | 22600 | 22600 | 22600 | 12 |
| 447 | 20240220 | 114100 | 2401308450 | 22600 | 22600 | 22600 | 22600 | 301 |
| 448 | 20240220 | 114000 | 2394505850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 449 | 20240220 | 113900 | 2394505850 | 22600 | 22600 | 22600 | 22600 | 1 |
| 450 | 20240220 | 113800 | 2394483250 | 22650 | 22650 | 22650 | 22650 | 64 |
| 451 | 20240220 | 113700 | 2393033650 | 22600 | 22600 | 22600 | 22600 | 4 |
| 452 | 20240220 | 113600 | 2392943250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 453 | 20240220 | 113500 | 2392943250 | 22600 | 22600 | 22600 | 22600 | 4 |
| 454 | 20240220 | 113400 | 2392852850 | 22600 | 22600 | 22600 | 22600 | 1000 |
| 455 | 20240220 | 113300 | 2370252850 | 22650 | 22650 | 22650 | 22650 | 170 |
| 456 | 20240220 | 113200 | 2366402350 | 22650 | 22650 | 22650 | 22650 | 742 |
| 457 | 20240220 | 113100 | 2349596050 | 22600 | 22600 | 22600 | 22600 | 10 |
| 458 | 20240220 | 113000 | 2349370050 | 22650 | 22650 | 22650 | 22650 | 55 |
| 459 | 20240220 | 112900 | 2348124300 | 22650 | 22650 | 22650 | 22650 | 26 |
| 460 | 20240220 | 112800 | 2347535400 | 22650 | 22650 | 22650 | 22650 | 96 |
| 461 | 20240220 | 112700 | 2345361000 | 22650 | 22650 | 22650 | 22650 | 1 |
| 462 | 20240220 | 112600 | 2345338350 | 22600 | 22650 | 22650 | 22600 | 18 |
| 463 | 20240220 | 112500 | 2344930850 | 22650 | 22700 | 22700 | 22650 | 1237 |
| 464 | 20240220 | 112400 | 2316909700 | 22700 | 22700 | 22700 | 22650 | 212 |
| 465 | 20240220 | 112300 | 2312102850 | 22650 | 22650 | 22700 | 22650 | 927 |
| 466 | 20240220 | 112200 | 2291105550 | 22650 | 22650 | 22650 | 22600 | 229 |
| 467 | 20240220 | 112100 | 2285918850 | 22650 | 22600 | 22700 | 22600 | 2003 |
| 468 | 20240220 | 112000 | 2240536550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 469 | 20240220 | 111900 | 2240536550 | 22600 | 22600 | 22600 | 22600 | 11 |
| 470 | 20240220 | 111800 | 2240287950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 471 | 20240220 | 111700 | 2240287950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 472 | 20240220 | 111600 | 2240287950 | 22600 | 22600 | 22600 | 22600 | 139 |
| 473 | 20240220 | 111500 | 2237146550 | 22650 | 22600 | 22650 | 22600 | 608 |
| 474 | 20240220 | 111400 | 2223405650 | 22550 | 22550 | 22550 | 22550 | 201 |
| 475 | 20240220 | 111300 | 2218873100 | 22550 | 22550 | 22550 | 22500 | 12 |
| 476 | 20240220 | 111200 | 2218602550 | 22500 | 22500 | 22550 | 22500 | 1102 |
| 477 | 20240220 | 111100 | 2193793050 | 22500 | 22500 | 22500 | 22500 | 500 |
| 478 | 20240220 | 111000 | 2182543050 | 22500 | 22500 | 22500 | 22500 | 11 |
| 479 | 20240220 | 110900 | 2182295550 | 22500 | 22600 | 22600 | 22500 | 3392 |
| 480 | 20240220 | 110800 | 2105939300 | 22600 | 22600 | 22600 | 22550 | 4530 |
| 481 | 20240220 | 110700 | 2003746300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 482 | 20240220 | 110600 | 2003746300 | 22650 | 22650 | 22650 | 22650 | 13 |
| 483 | 20240220 | 110500 | 2003451850 | 22650 | 22650 | 22650 | 22650 | 1 |
| 484 | 20240220 | 110400 | 2003429200 | 22650 | 22650 | 22650 | 22650 | 55 |
| 485 | 20240220 | 110300 | 2002183450 | 22600 | 22600 | 22650 | 22600 | 603 |
| 486 | 20240220 | 110200 | 1988555500 | 22650 | 22650 | 22650 | 22600 | 109 |
| 487 | 20240220 | 110100 | 1986086850 | 22600 | 22600 | 22600 | 22600 | 562 |
| 488 | 20240220 | 110000 | 1973385650 | 22650 | 22600 | 22650 | 22600 | 1653 |
| 489 | 20240220 | 105900 | 1936025200 | 22650 | 22650 | 22650 | 22650 | 156 |
| 490 | 20240220 | 105800 | 1932491800 | 22650 | 22650 | 22650 | 22650 | 600 |
| 491 | 20240220 | 105700 | 1918901800 | 22650 | 22650 | 22700 | 22650 | 103 |
| 492 | 20240220 | 105600 | 1916567450 | 22700 | 22700 | 22700 | 22700 | 114 |
| 493 | 20240220 | 105500 | 1913979650 | 22650 | 22700 | 22700 | 22650 | 158 |
| 494 | 20240220 | 105400 | 1910400850 | 22700 | 22650 | 22700 | 22650 | 688 |
| 495 | 20240220 | 105300 | 1894796300 | 22650 | 22650 | 22650 | 22650 | 60 |
| 496 | 20240220 | 105200 | 1893437300 | 22700 | 22650 | 22700 | 22650 | 110 |
| 497 | 20240220 | 105100 | 1890940350 | 22700 | 22700 | 22700 | 22700 | 9 |
| 498 | 20240220 | 105000 | 1890736050 | 22700 | 22700 | 22700 | 22700 | 3 |
| 499 | 20240220 | 104900 | 1890667950 | 22700 | 22650 | 22700 | 22650 | 565 |
| 500 | 20240220 | 104800 | 1877847700 | 22700 | 22700 | 22700 | 22700 | 104 |
| 501 | 20240220 | 104700 | 1875486900 | 22700 | 22700 | 22700 | 22700 | 79 |
| 502 | 20240220 | 104600 | 1873693600 | 22650 | 22650 | 22650 | 22650 | 15 |
| 503 | 20240220 | 104500 | 1873353850 | 22650 | 22650 | 22650 | 22650 | 154 |
| 504 | 20240220 | 104400 | 1869865750 | 22650 | 22600 | 22650 | 22600 | 445 |
| 505 | 20240220 | 104300 | 1859787500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 506 | 20240220 | 104200 | 1859787500 | 22600 | 22650 | 22650 | 22600 | 110 |
| 507 | 20240220 | 104100 | 1857301000 | 22650 | 22650 | 22650 | 22600 | 17 |
| 508 | 20240220 | 104000 | 1856916700 | 22650 | 22600 | 22650 | 22600 | 6 |
| 509 | 20240220 | 103900 | 1856781050 | 22650 | 22650 | 22650 | 22650 | 81 |
| 510 | 20240220 | 103800 | 1854946400 | 22650 | 22650 | 22650 | 22650 | 5 |
| 511 | 20240220 | 103700 | 1854833150 | 22600 | 22600 | 22600 | 22600 | 130 |
| 512 | 20240220 | 103600 | 1851895150 | 22600 | 22600 | 22600 | 22600 | 27 |
| 513 | 20240220 | 103500 | 1851284950 | 22650 | 22650 | 22650 | 22600 | 1244 |
| 514 | 20240220 | 103400 | 1823163350 | 22600 | 22650 | 22650 | 22600 | 79 |
| 515 | 20240220 | 103300 | 1821375000 | 22650 | 22600 | 22650 | 22600 | 103 |
| 516 | 20240220 | 103200 | 1819045900 | 22600 | 22600 | 22650 | 22600 | 78 |
| 517 | 20240220 | 103100 | 1817282700 | 22650 | 22600 | 22650 | 22600 | 521 |
| 518 | 20240220 | 103000 | 1805502600 | 22600 | 22600 | 22600 | 22600 | 104 |
| 519 | 20240220 | 102900 | 1803152200 | 22650 | 22650 | 22650 | 22650 | 13 |
| 520 | 20240220 | 102800 | 1802857750 | 22600 | 22650 | 22650 | 22600 | 44 |
| 521 | 20240220 | 102700 | 1801861700 | 22650 | 22600 | 22700 | 22550 | 5287 |
| 522 | 20240220 | 102600 | 1682069550 | 22650 | 22650 | 22650 | 22600 | 5111 |
| 523 | 20240220 | 102500 | 1566474450 | 22700 | 22650 | 22700 | 22650 | 1146 |
| 524 | 20240220 | 102400 | 1540510250 | 22650 | 22650 | 22650 | 22650 | 2 |
| 525 | 20240220 | 102300 | 1540464950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 526 | 20240220 | 102200 | 1540464950 | 22700 | 22650 | 22700 | 22650 | 114 |
| 527 | 20240220 | 102100 | 1537882650 | 22650 | 22700 | 22700 | 22650 | 958 |
| 528 | 20240220 | 102000 | 1516139000 | 22750 | 22750 | 22750 | 22750 | 100 |
| 529 | 20240220 | 101900 | 1513864000 | 22700 | 22800 | 22800 | 22700 | 3355 |
| 530 | 20240220 | 101800 | 1437672650 | 22800 | 22800 | 22800 | 22800 | 85 |
| 531 | 20240220 | 101700 | 1435734650 | 22800 | 22700 | 22800 | 22700 | 1727 |
| 532 | 20240220 | 101600 | 1396449850 | 22700 | 22750 | 22750 | 22700 | 220 |
| 533 | 20240220 | 101500 | 1391447850 | 22750 | 22700 | 22750 | 22700 | 11 |
| 534 | 20240220 | 101400 | 1391198000 | 22750 | 22750 | 22750 | 22750 | 241 |
| 535 | 20240220 | 101300 | 1385715250 | 22750 | 22750 | 22750 | 22750 | 50 |
| 536 | 20240220 | 101200 | 1384577750 | 22750 | 22750 | 22750 | 22750 | 44 |
| 537 | 20240220 | 101100 | 1383576750 | 22750 | 22700 | 22750 | 22700 | 176 |
| 538 | 20240220 | 101000 | 1379572800 | 22750 | 22700 | 22750 | 22700 | 66 |
| 539 | 20240220 | 100900 | 1378074550 | 22700 | 22700 | 22700 | 22700 | 497 |
| 540 | 20240220 | 100800 | 1366792650 | 22700 | 22700 | 22700 | 22700 | 131 |
| 541 | 20240220 | 100700 | 1363818950 | 22700 | 22650 | 22700 | 22650 | 31 |
| 542 | 20240220 | 100600 | 1363116000 | 22650 | 22650 | 22650 | 22650 | 200 |
| 543 | 20240220 | 100500 | 1358586000 | 22700 | 22650 | 22700 | 22650 | 205 |
| 544 | 20240220 | 100400 | 1353932750 | 22650 | 22700 | 22700 | 22650 | 18 |
| 545 | 20240220 | 100300 | 1353524200 | 22700 | 22700 | 22700 | 22700 | 71 |
| 546 | 20240220 | 100200 | 1351912500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 547 | 20240220 | 100100 | 1351912500 | 22700 | 22650 | 22700 | 22650 | 224 |
| 548 | 20240220 | 100000 | 1346832700 | 22650 | 22700 | 22700 | 22650 | 3 |
| 549 | 20240220 | 095900 | 1346764700 | 22650 | 22650 | 22650 | 22650 | 179 |
| 550 | 20240220 | 095800 | 1342710350 | 22650 | 22600 | 22650 | 22600 | 592 |
| 551 | 20240220 | 095700 | 1329306050 | 22550 | 22600 | 22600 | 22550 | 2467 |
| 552 | 20240220 | 095600 | 1273649050 | 22650 | 22650 | 22700 | 22600 | 1321 |
| 553 | 20240220 | 095500 | 1243769700 | 22700 | 22600 | 22700 | 22600 | 98 |
| 554 | 20240220 | 095400 | 1241549650 | 22600 | 22650 | 22650 | 22600 | 786 |
| 555 | 20240220 | 095300 | 1223758850 | 22700 | 22700 | 22700 | 22700 | 687 |
| 556 | 20240220 | 095200 | 1208163950 | 22700 | 22700 | 22700 | 22700 | 10 |
| 557 | 20240220 | 095100 | 1207936950 | 22750 | 22700 | 22750 | 22700 | 1564 |
| 558 | 20240220 | 095000 | 1172434100 | 22700 | 22650 | 22700 | 22650 | 194 |
| 559 | 20240220 | 094900 | 1168035000 | 22700 | 22650 | 22700 | 22650 | 330 |
| 560 | 20240220 | 094800 | 1160545500 | 22700 | 22650 | 22700 | 22650 | 702 |
| 561 | 20240220 | 094700 | 1144645100 | 22700 | 22650 | 22700 | 22650 | 364 |
| 562 | 20240220 | 094600 | 1136399450 | 22650 | 22750 | 22750 | 22550 | 3898 |
| 563 | 20240220 | 094500 | 1048249800 | 22750 | 22700 | 22750 | 22700 | 293 |
| 564 | 20240220 | 094400 | 1041596050 | 22700 | 22650 | 22700 | 22550 | 4959 |
| 565 | 20240220 | 094300 | 929235900 | 22600 | 22600 | 22600 | 22600 | 10 |
| 566 | 20240220 | 094200 | 929009900 | 22600 | 22600 | 22650 | 22600 | 753 |
| 567 | 20240220 | 094100 | 911991850 | 22600 | 22600 | 22600 | 22600 | 82 |
| 568 | 20240220 | 094000 | 910138650 | 22600 | 22650 | 22650 | 22600 | 187 |
| 569 | 20240220 | 093900 | 905908100 | 22650 | 22600 | 22650 | 22550 | 228 |
| 570 | 20240220 | 093800 | 900756050 | 22650 | 22650 | 22650 | 22600 | 2238 |
| 571 | 20240220 | 093700 | 850140350 | 22650 | 22650 | 22700 | 22650 | 492 |
| 572 | 20240220 | 093600 | 838993550 | 22700 | 22600 | 22700 | 22600 | 720 |
| 573 | 20240220 | 093500 | 822686750 | 22600 | 22650 | 22650 | 22600 | 1955 |
| 574 | 20240220 | 093400 | 778470850 | 22700 | 22650 | 22700 | 22650 | 692 |
| 575 | 20240220 | 093300 | 762796900 | 22700 | 22650 | 22700 | 22650 | 1033 |
| 576 | 20240220 | 093200 | 739348300 | 22700 | 22750 | 22750 | 22650 | 3778 |
| 577 | 20240220 | 093100 | 653657250 | 22700 | 22750 | 22750 | 22700 | 282 |
| 578 | 20240220 | 093000 | 647243050 | 22800 | 22700 | 22800 | 22700 | 2605 |
| 579 | 20240220 | 092900 | 588092100 | 22750 | 22800 | 22800 | 22750 | 232 |
| 580 | 20240220 | 092800 | 582814000 | 22750 | 22800 | 22800 | 22750 | 648 |
| 581 | 20240220 | 092700 | 568047450 | 22750 | 22750 | 22800 | 22750 | 13 |
| 582 | 20240220 | 092600 | 567751650 | 22750 | 22750 | 22800 | 22700 | 1582 |
| 583 | 20240220 | 092500 | 531798100 | 22800 | 22750 | 22800 | 22750 | 425 |
| 584 | 20240220 | 092400 | 522129300 | 22750 | 22800 | 22800 | 22750 | 651 |
| 585 | 20240220 | 092300 | 507298300 | 22800 | 22800 | 22850 | 22800 | 706 |
| 586 | 20240220 | 092200 | 491201400 | 22800 | 22850 | 22850 | 22750 | 427 |
| 587 | 20240220 | 092100 | 481464300 | 22850 | 22900 | 22900 | 22800 | 2930 |
| 588 | 20240220 | 092000 | 414549400 | 22900 | 22900 | 22900 | 22900 | 33 |
| 589 | 20240220 | 091900 | 413793700 | 22900 | 22900 | 22900 | 22900 | 58 |
| 590 | 20240220 | 091800 | 412465500 | 22950 | 22900 | 22950 | 22900 | 1429 |
| 591 | 20240220 | 091700 | 379727650 | 22850 | 22800 | 22850 | 22800 | 827 |
| 592 | 20240220 | 091600 | 360861400 | 22850 | 22850 | 22900 | 22850 | 170 |
| 593 | 20240220 | 091500 | 356976450 | 22850 | 22850 | 22900 | 22800 | 2900 |
| 594 | 20240220 | 091400 | 290798950 | 22900 | 22900 | 22900 | 22850 | 654 |
| 595 | 20240220 | 091300 | 275848800 | 22900 | 22950 | 22950 | 22900 | 2139 |
| 596 | 20240220 | 091200 | 226857850 | 23000 | 23050 | 23050 | 23000 | 494 |
| 597 | 20240220 | 091100 | 215494350 | 23000 | 23050 | 23050 | 23000 | 7 |
| 598 | 20240220 | 091000 | 215333050 | 23050 | 22900 | 23050 | 22900 | 1083 |
| 599 | 20240220 | 090900 | 190457300 | 22900 | 23000 | 23000 | 22900 | 1397 |
| 600 | 20240220 | 090800 | 158391000 | 23000 | 23050 | 23050 | 23000 | 265 |
| 601 | 20240220 | 090700 | 152295500 | 23050 | 23100 | 23100 | 23050 | 131 |
| 602 | 20240220 | 090600 | 149275850 | 23100 | 23150 | 23150 | 23100 | 229 |
| 603 | 20240220 | 090500 | 143980650 | 23100 | 23000 | 23200 | 23000 | 1192 |
| 604 | 20240220 | 090400 | 116518050 | 23000 | 23000 | 23050 | 23000 | 526 |
| 605 | 20240220 | 090300 | 104416350 | 23000 | 23150 | 23150 | 22950 | 1310 |
| 606 | 20240220 | 090200 | 74258000 | 23150 | 23200 | 23200 | 23150 | 210 |
| 607 | 20240220 | 090100 | 69393850 | 23200 | 23100 | 23200 | 23050 | 728 |
| 608 | 20240220 | 090000 | 52582350 | 23100 | 23350 | 23400 | 23100 | 2251 |