33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 191300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 7500 |
| 3 | 20240220 | 191200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20240220 | 191100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20240220 | 191000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20240220 | 190900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20240220 | 190800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20240220 | 190700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20240220 | 190600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20240220 | 190500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20240220 | 190400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20240220 | 190300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20240220 | 190200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20240220 | 190100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20240220 | 190000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20240220 | 185900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20240220 | 185800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20240220 | 185700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20240220 | 185600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20240220 | 185500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20240220 | 185400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20240220 | 185300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20240220 | 185200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20240220 | 185100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20240220 | 185000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20240220 | 184900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20240220 | 184800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20240220 | 184700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20240220 | 184600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20240220 | 184500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20240220 | 184400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20240220 | 184300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 7500 |
| 33 | 20240220 | 184200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20240220 | 184100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20240220 | 184000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20240220 | 183900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20240220 | 183800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20240220 | 183700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20240220 | 183600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20240220 | 183500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20240220 | 183400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20240220 | 183300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20240220 | 183200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20240220 | 183100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20240220 | 183000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20240220 | 182900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20240220 | 182800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20240220 | 182700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20240220 | 182600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20240220 | 182500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20240220 | 182400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20240220 | 182300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20240220 | 182200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20240220 | 182100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20240220 | 182000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20240220 | 181900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20240220 | 181800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20240220 | 181700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20240220 | 181600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20240220 | 181500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20240220 | 181400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20240220 | 181300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 7500 |
| 63 | 20240220 | 181200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20240220 | 181100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20240220 | 181000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20240220 | 180900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20240220 | 180800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20240220 | 180700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20240220 | 180600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20240220 | 180500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20240220 | 180400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20240220 | 180300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20240220 | 180200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20240220 | 180100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20240220 | 180000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20240220 | 175900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20240220 | 175800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20240220 | 175700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20240220 | 175600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20240220 | 175500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20240220 | 175400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20240220 | 175300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20240220 | 175200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20240220 | 175100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20240220 | 175000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20240220 | 174900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20240220 | 174800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20240220 | 174700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20240220 | 174600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20240220 | 174500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20240220 | 174400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20240220 | 174300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 7500 |
| 93 | 20240220 | 174200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20240220 | 174100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20240220 | 174000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20240220 | 173900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20240220 | 173800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20240220 | 173700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20240220 | 173600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20240220 | 173500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20240220 | 173400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20240220 | 173300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20240220 | 173200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20240220 | 173100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20240220 | 173000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20240220 | 172900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20240220 | 172800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20240220 | 172700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20240220 | 172600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20240220 | 172500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20240220 | 172400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20240220 | 172300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20240220 | 172200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20240220 | 172100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20240220 | 172000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20240220 | 171900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20240220 | 171800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20240220 | 171700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20240220 | 171600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20240220 | 171500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20240220 | 171400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20240220 | 171300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 7500 |
| 123 | 20240220 | 171200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20240220 | 171100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20240220 | 171000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20240220 | 170900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20240220 | 170800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20240220 | 170700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20240220 | 170600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20240220 | 170500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20240220 | 170400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20240220 | 170300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20240220 | 170200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20240220 | 170100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20240220 | 170000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20240220 | 165900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20240220 | 165800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20240220 | 165700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20240220 | 165600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20240220 | 165500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20240220 | 165400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20240220 | 165300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20240220 | 165200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20240220 | 165100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20240220 | 165000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20240220 | 164900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20240220 | 164800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20240220 | 164700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20240220 | 164600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20240220 | 164500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20240220 | 164400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20240220 | 164300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 7500 |
| 153 | 20240220 | 164200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20240220 | 164100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20240220 | 164000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20240220 | 163900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20240220 | 163800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20240220 | 163700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20240220 | 163600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20240220 | 163500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20240220 | 163400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20240220 | 163300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20240220 | 163200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20240220 | 163100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20240220 | 163000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20240220 | 162900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20240220 | 162800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20240220 | 162700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20240220 | 162600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20240220 | 162500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20240220 | 162400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20240220 | 162300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20240220 | 162200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20240220 | 162100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20240220 | 162000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20240220 | 161900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20240220 | 161800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20240220 | 161700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20240220 | 161600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20240220 | 161500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20240220 | 161400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20240220 | 161300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 7500 |
| 183 | 20240220 | 161200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20240220 | 161100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20240220 | 161000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20240220 | 160900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20240220 | 160800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20240220 | 160700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20240220 | 160600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20240220 | 160500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20240220 | 160400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20240220 | 160300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20240220 | 160200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20240220 | 160100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20240220 | 160000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20240220 | 155900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20240220 | 155800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20240220 | 155700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20240220 | 155600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20240220 | 155500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20240220 | 155400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20240220 | 155300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20240220 | 155200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20240220 | 155100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20240220 | 155000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20240220 | 154900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20240220 | 154800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20240220 | 154700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20240220 | 154600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20240220 | 154500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20240220 | 154400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20240220 | 154300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 7500 |
| 213 | 20240220 | 154200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20240220 | 154100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20240220 | 154000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20240220 | 153900 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20240220 | 153800 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20240220 | 153700 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20240220 | 153600 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20240220 | 153500 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20240220 | 153400 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20240220 | 153300 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20240220 | 153200 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20240220 | 153100 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20240220 | 153000 | 7655883250 | 21650 | 21650 | 21650 | 21650 | 7500 |
| 226 | 20240220 | 152900 | 7493508250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20240220 | 152800 | 7493508250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20240220 | 152700 | 7493508250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20240220 | 152600 | 7493508250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20240220 | 152500 | 7493508250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20240220 | 152400 | 7493508250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20240220 | 152300 | 7493508250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20240220 | 152200 | 7493508250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20240220 | 152100 | 7493508250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20240220 | 152000 | 7493508250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20240220 | 151900 | 7493508250 | 21750 | 21750 | 21750 | 21700 | 3673 |
| 237 | 20240220 | 151800 | 7413634750 | 21750 | 21600 | 21750 | 21550 | 11557 |
| 238 | 20240220 | 151700 | 7163591100 | 21600 | 21600 | 21600 | 21550 | 3021 |
| 239 | 20240220 | 151600 | 7098368850 | 21600 | 21550 | 21600 | 21550 | 5786 |
| 240 | 20240220 | 151500 | 6973624700 | 21550 | 21450 | 21550 | 21450 | 5403 |
| 241 | 20240220 | 151400 | 6857546800 | 21450 | 21500 | 21500 | 21450 | 627 |
| 242 | 20240220 | 151300 | 6844087650 | 21500 | 21450 | 21500 | 21450 | 530 |
| 243 | 20240220 | 151200 | 6832718150 | 21450 | 21450 | 21450 | 21450 | 81 |
| 244 | 20240220 | 151100 | 6830980700 | 21450 | 21500 | 21550 | 21450 | 893 |
| 245 | 20240220 | 151000 | 6811768800 | 21500 | 21450 | 21550 | 21450 | 8907 |
| 246 | 20240220 | 150900 | 6620260650 | 21450 | 21450 | 21500 | 21450 | 314 |
| 247 | 20240220 | 150800 | 6613522700 | 21500 | 21500 | 21500 | 21500 | 77 |
| 248 | 20240220 | 150700 | 6611867200 | 21500 | 21500 | 21500 | 21400 | 3609 |
| 249 | 20240220 | 150600 | 6534474500 | 21500 | 21500 | 21500 | 21450 | 600 |
| 250 | 20240220 | 150500 | 6521576550 | 21400 | 21400 | 21500 | 21400 | 7248 |
| 251 | 20240220 | 150400 | 6366069400 | 21450 | 21450 | 21450 | 21400 | 952 |
| 252 | 20240220 | 150300 | 6345649100 | 21450 | 21450 | 21450 | 21450 | 772 |
| 253 | 20240220 | 150200 | 6329089700 | 21450 | 21450 | 21450 | 21400 | 302 |
| 254 | 20240220 | 150100 | 6322617150 | 21400 | 21450 | 21450 | 21400 | 421 |
| 255 | 20240220 | 150000 | 6313593800 | 21450 | 21400 | 21450 | 21400 | 148 |
| 256 | 20240220 | 145900 | 6310419350 | 21450 | 21450 | 21450 | 21400 | 493 |
| 257 | 20240220 | 145800 | 6299853550 | 21400 | 21450 | 21450 | 21400 | 604 |
| 258 | 20240220 | 145700 | 6286899200 | 21400 | 21400 | 21450 | 21400 | 133 |
| 259 | 20240220 | 145600 | 6284049550 | 21450 | 21450 | 21450 | 21400 | 476 |
| 260 | 20240220 | 145500 | 6273852650 | 21450 | 21450 | 21450 | 21400 | 784 |
| 261 | 20240220 | 145400 | 6257036850 | 21400 | 21400 | 21400 | 21350 | 759 |
| 262 | 20240220 | 145300 | 6240794350 | 21350 | 21400 | 21450 | 21350 | 3333 |
| 263 | 20240220 | 145200 | 6169441300 | 21400 | 21450 | 21450 | 21400 | 467 |
| 264 | 20240220 | 145100 | 6159424900 | 21450 | 21400 | 21450 | 21400 | 785 |
| 265 | 20240220 | 145000 | 6142607700 | 21400 | 21300 | 21400 | 21300 | 11551 |
| 266 | 20240220 | 144900 | 5895979250 | 21300 | 21200 | 21300 | 21200 | 6040 |
| 267 | 20240220 | 144800 | 5767721250 | 21250 | 21250 | 21250 | 21250 | 163 |
| 268 | 20240220 | 144700 | 5764257500 | 21250 | 21200 | 21250 | 21200 | 207 |
| 269 | 20240220 | 144600 | 5759859650 | 21250 | 21200 | 21250 | 21200 | 107 |
| 270 | 20240220 | 144500 | 5757586150 | 21250 | 21250 | 21250 | 21250 | 151 |
| 271 | 20240220 | 144400 | 5754377400 | 21250 | 21250 | 21250 | 21250 | 67 |
| 272 | 20240220 | 144300 | 5752953650 | 21250 | 21250 | 21250 | 21250 | 131 |
| 273 | 20240220 | 144200 | 5750169900 | 21200 | 21200 | 21250 | 21200 | 306 |
| 274 | 20240220 | 144100 | 5743678150 | 21200 | 21200 | 21250 | 21200 | 648 |
| 275 | 20240220 | 144000 | 5729933650 | 21200 | 21200 | 21250 | 21200 | 101 |
| 276 | 20240220 | 143900 | 5727788250 | 21250 | 21250 | 21250 | 21250 | 96 |
| 277 | 20240220 | 143800 | 5725748250 | 21250 | 21250 | 21250 | 21200 | 2072 |
| 278 | 20240220 | 143700 | 5681786100 | 21250 | 21200 | 21250 | 21200 | 320 |
| 279 | 20240220 | 143600 | 5674996100 | 21250 | 21200 | 21250 | 21200 | 1549 |
| 280 | 20240220 | 143500 | 5642145150 | 21200 | 21200 | 21200 | 21200 | 99 |
| 281 | 20240220 | 143400 | 5640046350 | 21200 | 21200 | 21200 | 21150 | 117 |
| 282 | 20240220 | 143300 | 5637567400 | 21200 | 21200 | 21200 | 21200 | 76 |
| 283 | 20240220 | 143200 | 5635956200 | 21200 | 21200 | 21200 | 21200 | 99 |
| 284 | 20240220 | 143100 | 5633857400 | 21200 | 21200 | 21250 | 21200 | 958 |
| 285 | 20240220 | 143000 | 5613544450 | 21250 | 21200 | 21250 | 21200 | 708 |
| 286 | 20240220 | 142900 | 5598531000 | 21200 | 21250 | 21250 | 21200 | 74 |
| 287 | 20240220 | 142800 | 5596958800 | 21250 | 21250 | 21250 | 21250 | 117 |
| 288 | 20240220 | 142700 | 5594472550 | 21250 | 21250 | 21250 | 21250 | 89 |
| 289 | 20240220 | 142600 | 5592581300 | 21250 | 21200 | 21250 | 21200 | 70 |
| 290 | 20240220 | 142500 | 5591094050 | 21250 | 21200 | 21250 | 21200 | 122 |
| 291 | 20240220 | 142400 | 5588501800 | 21250 | 21200 | 21250 | 21200 | 587 |
| 292 | 20240220 | 142300 | 5576054050 | 21250 | 21250 | 21250 | 21200 | 742 |
| 293 | 20240220 | 142200 | 5560289050 | 21200 | 21200 | 21250 | 21200 | 146 |
| 294 | 20240220 | 142100 | 5557187950 | 21200 | 21250 | 21250 | 21200 | 365 |
| 295 | 20240220 | 142000 | 5549441900 | 21250 | 21250 | 21250 | 21250 | 113 |
| 296 | 20240220 | 141900 | 5547040650 | 21200 | 21200 | 21250 | 21200 | 359 |
| 297 | 20240220 | 141800 | 5539427850 | 21250 | 21200 | 21250 | 21200 | 140 |
| 298 | 20240220 | 141700 | 5536456300 | 21250 | 21250 | 21250 | 21200 | 232 |
| 299 | 20240220 | 141600 | 5531527550 | 21250 | 21250 | 21250 | 21250 | 234 |
| 300 | 20240220 | 141500 | 5526555050 | 21250 | 21250 | 21250 | 21250 | 316 |
| 301 | 20240220 | 141400 | 5519840050 | 21250 | 21250 | 21250 | 21200 | 196 |
| 302 | 20240220 | 141300 | 5515676350 | 21250 | 21200 | 21250 | 21200 | 118 |
| 303 | 20240220 | 141200 | 5513169250 | 21250 | 21250 | 21250 | 21250 | 180 |
| 304 | 20240220 | 141100 | 5509344250 | 21250 | 21200 | 21250 | 21200 | 279 |
| 305 | 20240220 | 141000 | 5503422100 | 21200 | 21250 | 21250 | 21200 | 108 |
| 306 | 20240220 | 140900 | 5501127400 | 21250 | 21250 | 21250 | 21250 | 57 |
| 307 | 20240220 | 140800 | 5499916150 | 21250 | 21250 | 21250 | 21250 | 82 |
| 308 | 20240220 | 140700 | 5498173650 | 21250 | 21250 | 21250 | 21250 | 143 |
| 309 | 20240220 | 140600 | 5495134900 | 21250 | 21200 | 21250 | 21200 | 154 |
| 310 | 20240220 | 140500 | 5491863450 | 21250 | 21250 | 21250 | 21250 | 98 |
| 311 | 20240220 | 140400 | 5489780950 | 21250 | 21200 | 21250 | 21200 | 169 |
| 312 | 20240220 | 140300 | 5486193700 | 21200 | 21250 | 21250 | 21200 | 107 |
| 313 | 20240220 | 140200 | 5483920150 | 21250 | 21200 | 21250 | 21200 | 80 |
| 314 | 20240220 | 140100 | 5482220400 | 21200 | 21250 | 21250 | 21200 | 180 |
| 315 | 20240220 | 140000 | 5478400400 | 21250 | 21250 | 21250 | 21200 | 232 |
| 316 | 20240220 | 135900 | 5473475400 | 21250 | 21200 | 21250 | 21200 | 271 |
| 317 | 20240220 | 135800 | 5467724150 | 21200 | 21250 | 21250 | 21200 | 291 |
| 318 | 20240220 | 135700 | 5461545700 | 21250 | 21250 | 21250 | 21250 | 11 |
| 319 | 20240220 | 135600 | 5461311950 | 21250 | 21250 | 21250 | 21250 | 84 |
| 320 | 20240220 | 135500 | 5459526950 | 21250 | 21250 | 21250 | 21250 | 133 |
| 321 | 20240220 | 135400 | 5456700700 | 21250 | 21200 | 21250 | 21200 | 102 |
| 322 | 20240220 | 135300 | 5454533550 | 21250 | 21250 | 21250 | 21250 | 89 |
| 323 | 20240220 | 135200 | 5452642300 | 21250 | 21250 | 21250 | 21250 | 105 |
| 324 | 20240220 | 135100 | 5450411050 | 21250 | 21200 | 21250 | 21200 | 168 |
| 325 | 20240220 | 135000 | 5446846050 | 21250 | 21250 | 21250 | 21200 | 84 |
| 326 | 20240220 | 134900 | 5445061300 | 21250 | 21250 | 21250 | 21250 | 172 |
| 327 | 20240220 | 134800 | 5441406300 | 21250 | 21250 | 21250 | 21250 | 182 |
| 328 | 20240220 | 134700 | 5437538800 | 21250 | 21250 | 21250 | 21250 | 126 |
| 329 | 20240220 | 134600 | 5434861300 | 21200 | 21200 | 21200 | 21200 | 26 |
| 330 | 20240220 | 134500 | 5434310100 | 21200 | 21200 | 21200 | 21200 | 180 |
| 331 | 20240220 | 134400 | 5430494100 | 21250 | 21250 | 21250 | 21200 | 107 |
| 332 | 20240220 | 134300 | 5428220400 | 21250 | 21250 | 21250 | 21250 | 79 |
| 333 | 20240220 | 134200 | 5426541650 | 21250 | 21200 | 21250 | 21200 | 136 |
| 334 | 20240220 | 134100 | 5423655900 | 21250 | 21250 | 21250 | 21250 | 109 |
| 335 | 20240220 | 134000 | 5421339650 | 21250 | 21200 | 21250 | 21200 | 506 |
| 336 | 20240220 | 133900 | 5410607650 | 21200 | 21250 | 21250 | 21200 | 1106 |
| 337 | 20240220 | 133800 | 5387156650 | 21250 | 21200 | 21250 | 21200 | 1122 |
| 338 | 20240220 | 133700 | 5363364500 | 21250 | 21250 | 21300 | 21250 | 499 |
| 339 | 20240220 | 133600 | 5352757750 | 21300 | 21300 | 21300 | 21250 | 116 |
| 340 | 20240220 | 133500 | 5350287100 | 21300 | 21300 | 21300 | 21300 | 114 |
| 341 | 20240220 | 133400 | 5347858900 | 21250 | 21300 | 21300 | 21250 | 181 |
| 342 | 20240220 | 133300 | 5344008850 | 21300 | 21300 | 21300 | 21300 | 34 |
| 343 | 20240220 | 133200 | 5343284650 | 21300 | 21300 | 21300 | 21300 | 284 |
| 344 | 20240220 | 133100 | 5337235450 | 21300 | 21300 | 21300 | 21300 | 176 |
| 345 | 20240220 | 133000 | 5333486650 | 21300 | 21250 | 21300 | 21250 | 530 |
| 346 | 20240220 | 132900 | 5322197900 | 21300 | 21250 | 21300 | 21250 | 200 |
| 347 | 20240220 | 132800 | 5317938150 | 21300 | 21300 | 21300 | 21300 | 78 |
| 348 | 20240220 | 132700 | 5316276750 | 21300 | 21300 | 21300 | 21300 | 163 |
| 349 | 20240220 | 132600 | 5312804850 | 21300 | 21250 | 21300 | 21250 | 269 |
| 350 | 20240220 | 132500 | 5307075200 | 21300 | 21300 | 21350 | 21300 | 758 |
| 351 | 20240220 | 132400 | 5290926600 | 21350 | 21350 | 21350 | 21350 | 236 |
| 352 | 20240220 | 132300 | 5285888000 | 21300 | 21300 | 21300 | 21300 | 55 |
| 353 | 20240220 | 132200 | 5284716500 | 21350 | 21350 | 21350 | 21300 | 124 |
| 354 | 20240220 | 132100 | 5282070350 | 21350 | 21350 | 21350 | 21300 | 184 |
| 355 | 20240220 | 132000 | 5278143450 | 21300 | 21300 | 21300 | 21300 | 348 |
| 356 | 20240220 | 131900 | 5270731050 | 21300 | 21300 | 21300 | 21300 | 654 |
| 357 | 20240220 | 131800 | 5256800850 | 21350 | 21300 | 21350 | 21300 | 67 |
| 358 | 20240220 | 131700 | 5255371200 | 21300 | 21300 | 21300 | 21300 | 4530 |
| 359 | 20240220 | 131600 | 5158882200 | 21300 | 21300 | 21300 | 21250 | 142 |
| 360 | 20240220 | 131500 | 5155860600 | 21250 | 21300 | 21300 | 21250 | 1094 |
| 361 | 20240220 | 131400 | 5132608500 | 21200 | 21250 | 21300 | 21200 | 3442 |
| 362 | 20240220 | 131300 | 5059466200 | 21250 | 21250 | 21250 | 21200 | 155 |
| 363 | 20240220 | 131200 | 5056172800 | 21250 | 21250 | 21250 | 21250 | 88 |
| 364 | 20240220 | 131100 | 5054302800 | 21250 | 21250 | 21250 | 21250 | 92 |
| 365 | 20240220 | 131000 | 5052347800 | 21250 | 21200 | 21250 | 21200 | 79 |
| 366 | 20240220 | 130900 | 5050669350 | 21250 | 21200 | 21250 | 21200 | 141 |
| 367 | 20240220 | 130800 | 5047675100 | 21250 | 21200 | 21250 | 21200 | 106 |
| 368 | 20240220 | 130700 | 5045423600 | 21200 | 21200 | 21250 | 21200 | 462 |
| 369 | 20240220 | 130600 | 5035625750 | 21250 | 21250 | 21250 | 21200 | 383 |
| 370 | 20240220 | 130500 | 5027500800 | 21250 | 21250 | 21250 | 21250 | 86 |
| 371 | 20240220 | 130400 | 5025673300 | 21200 | 21250 | 21250 | 21200 | 123 |
| 372 | 20240220 | 130300 | 5023061100 | 21250 | 21250 | 21250 | 21250 | 55 |
| 373 | 20240220 | 130200 | 5021892350 | 21250 | 21250 | 21250 | 21200 | 185 |
| 374 | 20240220 | 130100 | 5017961350 | 21200 | 21250 | 21250 | 21200 | 124 |
| 375 | 20240220 | 130000 | 5015328550 | 21250 | 21200 | 21250 | 21200 | 1251 |
| 376 | 20240220 | 125900 | 4988748400 | 21250 | 21250 | 21250 | 21250 | 51 |
| 377 | 20240220 | 125800 | 4987664650 | 21250 | 21250 | 21250 | 21200 | 94 |
| 378 | 20240220 | 125700 | 4985667450 | 21250 | 21250 | 21250 | 21250 | 96 |
| 379 | 20240220 | 125600 | 4983627450 | 21250 | 21200 | 21250 | 21200 | 152 |
| 380 | 20240220 | 125500 | 4980400150 | 21200 | 21200 | 21250 | 21200 | 370 |
| 381 | 20240220 | 125400 | 4972548150 | 21200 | 21250 | 21250 | 21200 | 356 |
| 382 | 20240220 | 125300 | 4964990400 | 21250 | 21250 | 21250 | 21200 | 77 |
| 383 | 20240220 | 125200 | 4963354200 | 21200 | 21250 | 21250 | 21200 | 97 |
| 384 | 20240220 | 125100 | 4961295100 | 21250 | 21250 | 21250 | 21200 | 109 |
| 385 | 20240220 | 125000 | 4958978900 | 21250 | 21200 | 21250 | 21200 | 15 |
| 386 | 20240220 | 124900 | 4958660650 | 21250 | 21200 | 21250 | 21200 | 316 |
| 387 | 20240220 | 124800 | 4951955650 | 21250 | 21250 | 21250 | 21250 | 80 |
| 388 | 20240220 | 124700 | 4950255650 | 21250 | 21200 | 21250 | 21200 | 126 |
| 389 | 20240220 | 124600 | 4947579650 | 21200 | 21250 | 21250 | 21200 | 129 |
| 390 | 20240220 | 124500 | 4944840200 | 21200 | 21200 | 21250 | 21200 | 178 |
| 391 | 20240220 | 124400 | 4941063000 | 21250 | 21250 | 21250 | 21250 | 71 |
| 392 | 20240220 | 124300 | 4939554250 | 21200 | 21250 | 21250 | 21200 | 273 |
| 393 | 20240220 | 124200 | 4933761000 | 21200 | 21200 | 21250 | 21200 | 77 |
| 394 | 20240220 | 124100 | 4932125150 | 21250 | 21200 | 21250 | 21200 | 80 |
| 395 | 20240220 | 124000 | 4930425400 | 21250 | 21250 | 21250 | 21250 | 122 |
| 396 | 20240220 | 123900 | 4927832900 | 21200 | 21250 | 21250 | 21200 | 108 |
| 397 | 20240220 | 123800 | 4925538900 | 21250 | 21250 | 21250 | 21200 | 78 |
| 398 | 20240220 | 123700 | 4923881650 | 21250 | 21200 | 21250 | 21200 | 304 |
| 399 | 20240220 | 123600 | 4917435150 | 21250 | 21200 | 21250 | 21200 | 94 |
| 400 | 20240220 | 123500 | 4915437700 | 21200 | 21250 | 21250 | 21200 | 266 |
| 401 | 20240220 | 123400 | 4909793700 | 21200 | 21250 | 21250 | 21200 | 124 |
| 402 | 20240220 | 123300 | 4907161450 | 21250 | 21250 | 21250 | 21250 | 115 |
| 403 | 20240220 | 123200 | 4904717700 | 21250 | 21250 | 21250 | 21200 | 111 |
| 404 | 20240220 | 123100 | 4902359400 | 21250 | 21200 | 21250 | 21200 | 95 |
| 405 | 20240220 | 123000 | 4900341900 | 21200 | 21250 | 21250 | 21200 | 71 |
| 406 | 20240220 | 122900 | 4898833450 | 21200 | 21250 | 21250 | 21200 | 171 |
| 407 | 20240220 | 122800 | 4895200550 | 21200 | 21250 | 21250 | 21200 | 394 |
| 408 | 20240220 | 122700 | 4886844900 | 21250 | 21250 | 21250 | 21250 | 30 |
| 409 | 20240220 | 122600 | 4886207400 | 21250 | 21250 | 21250 | 21200 | 236 |
| 410 | 20240220 | 122500 | 4881192650 | 21250 | 21250 | 21250 | 21250 | 81 |
| 411 | 20240220 | 122400 | 4879471400 | 21250 | 21250 | 21250 | 21250 | 106 |
| 412 | 20240220 | 122300 | 4877218900 | 21200 | 21250 | 21250 | 21200 | 173 |
| 413 | 20240220 | 122200 | 4873546600 | 21200 | 21200 | 21250 | 21200 | 163 |
| 414 | 20240220 | 122100 | 4870087650 | 21250 | 21250 | 21250 | 21200 | 289 |
| 415 | 20240220 | 122000 | 4863950950 | 21250 | 21250 | 21250 | 21250 | 60 |
| 416 | 20240220 | 121900 | 4862675950 | 21250 | 21250 | 21250 | 21250 | 2518 |
| 417 | 20240220 | 121800 | 4809168450 | 21200 | 21250 | 21250 | 21200 | 138 |
| 418 | 20240220 | 121700 | 4806236200 | 21250 | 21250 | 21250 | 21250 | 91 |
| 419 | 20240220 | 121600 | 4804302450 | 21250 | 21200 | 21250 | 21200 | 18 |
| 420 | 20240220 | 121500 | 4803920500 | 21200 | 21200 | 21200 | 21200 | 217 |
| 421 | 20240220 | 121400 | 4799320100 | 21200 | 21150 | 21200 | 21150 | 77 |
| 422 | 20240220 | 121300 | 4797688000 | 21200 | 21200 | 21200 | 21200 | 104 |
| 423 | 20240220 | 121200 | 4795483200 | 21200 | 21150 | 21200 | 21150 | 128 |
| 424 | 20240220 | 121100 | 4792772250 | 21200 | 21200 | 21200 | 21200 | 77 |
| 425 | 20240220 | 121000 | 4791139850 | 21150 | 21200 | 21200 | 21150 | 124 |
| 426 | 20240220 | 120900 | 4788511300 | 21200 | 21200 | 21200 | 21200 | 79 |
| 427 | 20240220 | 120800 | 4786836500 | 21200 | 21200 | 21200 | 21200 | 87 |
| 428 | 20240220 | 120700 | 4784992100 | 21200 | 21200 | 21200 | 21200 | 136 |
| 429 | 20240220 | 120600 | 4782108900 | 21150 | 21200 | 21200 | 21150 | 185 |
| 430 | 20240220 | 120500 | 4778187150 | 21200 | 21200 | 21200 | 21200 | 270 |
| 431 | 20240220 | 120400 | 4772463150 | 21200 | 21200 | 21200 | 21200 | 89 |
| 432 | 20240220 | 120300 | 4770576350 | 21200 | 21150 | 21200 | 21150 | 209 |
| 433 | 20240220 | 120200 | 4766151950 | 21150 | 21200 | 21200 | 21150 | 102 |
| 434 | 20240220 | 120100 | 4763989850 | 21200 | 21200 | 21200 | 21200 | 93 |
| 435 | 20240220 | 120000 | 4762018250 | 21200 | 21200 | 21200 | 21200 | 72 |
| 436 | 20240220 | 115900 | 4760491850 | 21200 | 21150 | 21200 | 21150 | 102 |
| 437 | 20240220 | 115800 | 4758329700 | 21150 | 21200 | 21200 | 21150 | 491 |
| 438 | 20240220 | 115700 | 4747940500 | 21150 | 21200 | 21200 | 21150 | 56 |
| 439 | 20240220 | 115600 | 4746753350 | 21200 | 21200 | 21200 | 21200 | 110 |
| 440 | 20240220 | 115500 | 4744421350 | 21200 | 21150 | 21200 | 21150 | 75 |
| 441 | 20240220 | 115400 | 4742831700 | 21150 | 21200 | 21200 | 21150 | 111 |
| 442 | 20240220 | 115300 | 4740478550 | 21200 | 21200 | 21200 | 21200 | 282 |
| 443 | 20240220 | 115200 | 4734500150 | 21200 | 21150 | 21200 | 21150 | 70 |
| 444 | 20240220 | 115100 | 4733016200 | 21200 | 21150 | 21200 | 21150 | 91 |
| 445 | 20240220 | 115000 | 4731087300 | 21200 | 21200 | 21200 | 21200 | 88 |
| 446 | 20240220 | 114900 | 4729221700 | 21200 | 21150 | 21200 | 21150 | 388 |
| 447 | 20240220 | 114800 | 4721011100 | 21150 | 21200 | 21200 | 21150 | 446 |
| 448 | 20240220 | 114700 | 4711572600 | 21150 | 21150 | 21200 | 21150 | 87 |
| 449 | 20240220 | 114600 | 4709728750 | 21200 | 21250 | 21250 | 21200 | 139 |
| 450 | 20240220 | 114500 | 4706778850 | 21250 | 21200 | 21250 | 21200 | 101 |
| 451 | 20240220 | 114400 | 4704632750 | 21150 | 21250 | 21250 | 21150 | 89 |
| 452 | 20240220 | 114300 | 4702741700 | 21150 | 21150 | 21150 | 21150 | 10 |
| 453 | 20240220 | 114200 | 4702530200 | 21250 | 21200 | 21250 | 21200 | 134 |
| 454 | 20240220 | 114100 | 4699686100 | 21200 | 21200 | 21200 | 21200 | 83 |
| 455 | 20240220 | 114000 | 4697926500 | 21200 | 21250 | 21250 | 21200 | 81 |
| 456 | 20240220 | 113900 | 4696205400 | 21250 | 21200 | 21250 | 21200 | 240 |
| 457 | 20240220 | 113800 | 4691112100 | 21250 | 21250 | 21250 | 21250 | 82 |
| 458 | 20240220 | 113700 | 4689369600 | 21250 | 21250 | 21250 | 21250 | 132 |
| 459 | 20240220 | 113600 | 4686564600 | 21250 | 21250 | 21250 | 21250 | 53 |
| 460 | 20240220 | 113500 | 4685438350 | 21200 | 21200 | 21250 | 21200 | 359 |
| 461 | 20240220 | 113400 | 4677822900 | 21250 | 21200 | 21250 | 21200 | 121 |
| 462 | 20240220 | 113300 | 4675252150 | 21200 | 21250 | 21250 | 21200 | 298 |
| 463 | 20240220 | 113200 | 4668929650 | 21250 | 21250 | 21250 | 21250 | 65 |
| 464 | 20240220 | 113100 | 4667548400 | 21250 | 21250 | 21250 | 21200 | 109 |
| 465 | 20240220 | 113000 | 4665232450 | 21250 | 21250 | 21250 | 21250 | 8 |
| 466 | 20240220 | 112900 | 4665062450 | 21250 | 21300 | 21300 | 21250 | 89 |
| 467 | 20240220 | 112800 | 4663167300 | 21300 | 21250 | 21300 | 21250 | 146 |
| 468 | 20240220 | 112700 | 4660060000 | 21250 | 21300 | 21300 | 21200 | 122 |
| 469 | 20240220 | 112600 | 4657462550 | 21300 | 21250 | 21300 | 21200 | 198 |
| 470 | 20240220 | 112500 | 4653254250 | 21250 | 21300 | 21300 | 21200 | 749 |
| 471 | 20240220 | 112400 | 4637325500 | 21250 | 21250 | 21300 | 21200 | 1247 |
| 472 | 20240220 | 112300 | 4610771100 | 21250 | 21250 | 21300 | 21100 | 1627 |
| 473 | 20240220 | 112200 | 4576301350 | 21250 | 21250 | 21250 | 21250 | 776 |
| 474 | 20240220 | 112100 | 4559811350 | 21250 | 21250 | 21250 | 21200 | 453 |
| 475 | 20240220 | 112000 | 4550190100 | 21200 | 21200 | 21250 | 21200 | 281 |
| 476 | 20240220 | 111900 | 4544229400 | 21200 | 21200 | 21250 | 21150 | 204 |
| 477 | 20240220 | 111800 | 4539907050 | 21200 | 21200 | 21250 | 21150 | 301 |
| 478 | 20240220 | 111700 | 4533522650 | 21250 | 21150 | 21250 | 21150 | 245 |
| 479 | 20240220 | 111600 | 4528336500 | 21200 | 21250 | 21250 | 21150 | 418 |
| 480 | 20240220 | 111500 | 4519456300 | 21200 | 21200 | 21200 | 21200 | 590 |
| 481 | 20240220 | 111400 | 4506948300 | 21250 | 21200 | 21250 | 21200 | 417 |
| 482 | 20240220 | 111300 | 4498100100 | 21200 | 21200 | 21250 | 21200 | 133 |
| 483 | 20240220 | 111200 | 4495277950 | 21200 | 21200 | 21250 | 21200 | 209 |
| 484 | 20240220 | 111100 | 4490840950 | 21200 | 21200 | 21250 | 21150 | 340 |
| 485 | 20240220 | 111000 | 4483641700 | 21150 | 21100 | 21250 | 21100 | 306 |
| 486 | 20240220 | 110900 | 4477157000 | 21100 | 21250 | 21250 | 21100 | 198 |
| 487 | 20240220 | 110800 | 4472960700 | 21200 | 21150 | 21200 | 21150 | 380 |
| 488 | 20240220 | 110700 | 4464914950 | 21200 | 21150 | 21200 | 21150 | 103 |
| 489 | 20240220 | 110600 | 4462732800 | 21150 | 21200 | 21250 | 21150 | 356 |
| 490 | 20240220 | 110500 | 4455178750 | 21200 | 21150 | 21250 | 21150 | 495 |
| 491 | 20240220 | 110400 | 4444685900 | 21200 | 21200 | 21250 | 21150 | 127 |
| 492 | 20240220 | 110300 | 4441992400 | 21150 | 21100 | 21200 | 21100 | 186 |
| 493 | 20240220 | 110200 | 4438056450 | 21150 | 21200 | 21200 | 21100 | 348 |
| 494 | 20240220 | 110100 | 4430698300 | 21150 | 21150 | 21200 | 21150 | 130 |
| 495 | 20240220 | 110000 | 4427944100 | 21100 | 21100 | 21200 | 21100 | 409 |
| 496 | 20240220 | 105900 | 4419290800 | 21100 | 21100 | 21150 | 21100 | 621 |
| 497 | 20240220 | 105800 | 4406182500 | 21100 | 21150 | 21150 | 21100 | 156 |
| 498 | 20240220 | 105700 | 4402884300 | 21100 | 21150 | 21150 | 21100 | 29 |
| 499 | 20240220 | 105600 | 4402272300 | 21200 | 21200 | 21200 | 21150 | 1129 |
| 500 | 20240220 | 105500 | 4378379950 | 21200 | 21200 | 21250 | 21200 | 385 |
| 501 | 20240220 | 105400 | 4370201500 | 21200 | 21200 | 21200 | 21200 | 118 |
| 502 | 20240220 | 105300 | 4367699900 | 21250 | 21200 | 21250 | 21150 | 258 |
| 503 | 20240220 | 105200 | 4362238350 | 21200 | 21150 | 21200 | 21150 | 419 |
| 504 | 20240220 | 105100 | 4353369600 | 21150 | 21150 | 21200 | 21150 | 96 |
| 505 | 20240220 | 105000 | 4351336250 | 21150 | 21200 | 21300 | 21150 | 647 |
| 506 | 20240220 | 104900 | 4337614150 | 21200 | 21200 | 21250 | 21150 | 255 |
| 507 | 20240220 | 104800 | 4332208700 | 21200 | 21200 | 21250 | 21200 | 781 |
| 508 | 20240220 | 104700 | 4315647750 | 21250 | 21150 | 21350 | 21150 | 684 |
| 509 | 20240220 | 104600 | 4301150500 | 21150 | 21200 | 21200 | 21150 | 19 |
| 510 | 20240220 | 104500 | 4300748050 | 21350 | 21150 | 21350 | 21150 | 2488 |
| 511 | 20240220 | 104400 | 4247758750 | 21200 | 21200 | 21200 | 21150 | 313 |
| 512 | 20240220 | 104300 | 4241127250 | 21200 | 21250 | 21250 | 21200 | 120 |
| 513 | 20240220 | 104200 | 4238580500 | 21300 | 21250 | 21300 | 21200 | 428 |
| 514 | 20240220 | 104100 | 4229498950 | 21300 | 21250 | 21300 | 21200 | 308 |
| 515 | 20240220 | 104000 | 4222954900 | 21300 | 21350 | 21350 | 21250 | 498 |
| 516 | 20240220 | 103900 | 4212330100 | 21350 | 21400 | 21400 | 21200 | 506 |
| 517 | 20240220 | 103800 | 4201542050 | 21400 | 21300 | 21400 | 21300 | 3790 |
| 518 | 20240220 | 103700 | 4120618400 | 21350 | 21300 | 21350 | 21250 | 2349 |
| 519 | 20240220 | 103600 | 4070577050 | 21300 | 21250 | 21300 | 21200 | 1794 |
| 520 | 20240220 | 103500 | 4032409250 | 21300 | 21250 | 21300 | 21200 | 3497 |
| 521 | 20240220 | 103400 | 3958088700 | 21250 | 21200 | 21250 | 21200 | 333 |
| 522 | 20240220 | 103300 | 3951019250 | 21250 | 21200 | 21250 | 21200 | 823 |
| 523 | 20240220 | 103200 | 3933565500 | 21250 | 21200 | 21250 | 21200 | 399 |
| 524 | 20240220 | 103100 | 3925097350 | 21200 | 21300 | 21300 | 21200 | 753 |
| 525 | 20240220 | 103000 | 3909094200 | 21250 | 21250 | 21300 | 21250 | 632 |
| 526 | 20240220 | 102900 | 3895637800 | 21300 | 21250 | 21300 | 21200 | 1313 |
| 527 | 20240220 | 102800 | 3867731650 | 21250 | 21250 | 21300 | 21200 | 1252 |
| 528 | 20240220 | 102700 | 3841120750 | 21250 | 21250 | 21300 | 21250 | 577 |
| 529 | 20240220 | 102600 | 3828844050 | 21250 | 21350 | 21350 | 21250 | 1099 |
| 530 | 20240220 | 102500 | 3805410750 | 21300 | 21200 | 21300 | 21200 | 1445 |
| 531 | 20240220 | 102400 | 3774684900 | 21200 | 21250 | 21250 | 21200 | 774 |
| 532 | 20240220 | 102300 | 3758272300 | 21250 | 21250 | 21300 | 21200 | 1159 |
| 533 | 20240220 | 102200 | 3733616500 | 21200 | 21200 | 21250 | 21150 | 2245 |
| 534 | 20240220 | 102100 | 3685976500 | 21200 | 21200 | 21250 | 21200 | 128 |
| 535 | 20240220 | 102000 | 3683259300 | 21200 | 21250 | 21300 | 21200 | 441 |
| 536 | 20240220 | 101900 | 3673885650 | 21250 | 21300 | 21350 | 21250 | 823 |
| 537 | 20240220 | 101800 | 3656365900 | 21300 | 21350 | 21350 | 21300 | 625 |
| 538 | 20240220 | 101700 | 3643022950 | 21350 | 21350 | 21400 | 21350 | 513 |
| 539 | 20240220 | 101600 | 3632070350 | 21350 | 21400 | 21400 | 21350 | 1108 |
| 540 | 20240220 | 101500 | 3608385900 | 21400 | 21500 | 21500 | 21300 | 4590 |
| 541 | 20240220 | 101400 | 3510324150 | 21500 | 21350 | 21500 | 21350 | 6564 |
| 542 | 20240220 | 101300 | 3369651450 | 21400 | 21350 | 21400 | 21300 | 3690 |
| 543 | 20240220 | 101200 | 3290897700 | 21250 | 21300 | 21350 | 21250 | 580 |
| 544 | 20240220 | 101100 | 3278539100 | 21350 | 21250 | 21350 | 21250 | 1030 |
| 545 | 20240220 | 101000 | 3256589950 | 21200 | 21300 | 21300 | 21200 | 1155 |
| 546 | 20240220 | 100900 | 3232056050 | 21300 | 21350 | 21400 | 21300 | 1394 |
| 547 | 20240220 | 100800 | 3202311300 | 21400 | 21350 | 21450 | 21250 | 5001 |
| 548 | 20240220 | 100700 | 3095327650 | 21350 | 21300 | 21400 | 21300 | 4063 |
| 549 | 20240220 | 100600 | 3008620450 | 21300 | 21250 | 21300 | 21200 | 3118 |
| 550 | 20240220 | 100500 | 2942234050 | 21250 | 21200 | 21300 | 21200 | 2967 |
| 551 | 20240220 | 100400 | 2879187350 | 21200 | 21250 | 21250 | 21200 | 5524 |
| 552 | 20240220 | 100300 | 2762070950 | 21150 | 21200 | 21250 | 21100 | 5974 |
| 553 | 20240220 | 100200 | 2635332350 | 21150 | 21150 | 21200 | 21100 | 1193 |
| 554 | 20240220 | 100100 | 2610099650 | 21100 | 21100 | 21100 | 21100 | 434 |
| 555 | 20240220 | 100000 | 2600942250 | 21100 | 21050 | 21100 | 21050 | 298 |
| 556 | 20240220 | 095900 | 2594655300 | 21100 | 21050 | 21100 | 21050 | 29 |
| 557 | 20240220 | 095800 | 2594043850 | 21050 | 21100 | 21100 | 21050 | 334 |
| 558 | 20240220 | 095700 | 2586996500 | 21100 | 21150 | 21150 | 21100 | 74 |
| 559 | 20240220 | 095600 | 2585431650 | 21100 | 21150 | 21150 | 21100 | 1218 |
| 560 | 20240220 | 095500 | 2559672800 | 21100 | 21000 | 21150 | 21000 | 2418 |
| 561 | 20240220 | 095400 | 2508651600 | 21050 | 21000 | 21050 | 21000 | 38 |
| 562 | 20240220 | 095300 | 2507851900 | 21000 | 21000 | 21000 | 21000 | 48 |
| 563 | 20240220 | 095200 | 2506843900 | 21050 | 21000 | 21050 | 21000 | 67 |
| 564 | 20240220 | 095100 | 2505435350 | 20950 | 21000 | 21000 | 20900 | 156 |
| 565 | 20240220 | 095000 | 2502160000 | 21000 | 21050 | 21100 | 20900 | 2782 |
| 566 | 20240220 | 094900 | 2443687750 | 21050 | 21100 | 21100 | 21050 | 124 |
| 567 | 20240220 | 094800 | 2441072850 | 21100 | 21150 | 21150 | 21050 | 81 |
| 568 | 20240220 | 094700 | 2439364450 | 21100 | 21100 | 21150 | 21050 | 2273 |
| 569 | 20240220 | 094600 | 2391404150 | 21100 | 21200 | 21200 | 21100 | 800 |
| 570 | 20240220 | 094500 | 2374475350 | 21200 | 21150 | 21250 | 21100 | 6234 |
| 571 | 20240220 | 094400 | 2242377150 | 21150 | 21150 | 21150 | 21100 | 1083 |
| 572 | 20240220 | 094300 | 2219471750 | 21200 | 21200 | 21250 | 21150 | 2079 |
| 573 | 20240220 | 094200 | 2175398800 | 21200 | 21150 | 21200 | 21150 | 1512 |
| 574 | 20240220 | 094100 | 2143356900 | 21150 | 21150 | 21200 | 21150 | 2309 |
| 575 | 20240220 | 094000 | 2094493550 | 21200 | 21100 | 21200 | 21050 | 8802 |
| 576 | 20240220 | 093900 | 1908442050 | 21050 | 21050 | 21100 | 21050 | 2571 |
| 577 | 20240220 | 093800 | 1854318750 | 21050 | 20950 | 21050 | 20950 | 2744 |
| 578 | 20240220 | 093700 | 1796726700 | 20950 | 20950 | 21050 | 20950 | 3429 |
| 579 | 20240220 | 093600 | 1724650600 | 20900 | 20900 | 20900 | 20900 | 449 |
| 580 | 20240220 | 093500 | 1715266500 | 20850 | 21000 | 21000 | 20850 | 3351 |
| 581 | 20240220 | 093400 | 1645097150 | 21000 | 21000 | 21000 | 21000 | 1780 |
| 582 | 20240220 | 093300 | 1607717150 | 21000 | 21000 | 21050 | 21000 | 253 |
| 583 | 20240220 | 093200 | 1602398050 | 21000 | 21100 | 21100 | 21000 | 3304 |
| 584 | 20240220 | 093100 | 1532781300 | 21050 | 20950 | 21150 | 20950 | 8721 |
| 585 | 20240220 | 093000 | 1349168350 | 21000 | 20900 | 21000 | 20900 | 6481 |
| 586 | 20240220 | 092900 | 1213495500 | 20850 | 20900 | 20900 | 20850 | 2058 |
| 587 | 20240220 | 092800 | 1170515100 | 20900 | 20700 | 20900 | 20700 | 9350 |
| 588 | 20240220 | 092700 | 975930750 | 20700 | 20700 | 20700 | 20700 | 2447 |
| 589 | 20240220 | 092600 | 925277850 | 20650 | 20650 | 20650 | 20500 | 594 |
| 590 | 20240220 | 092500 | 913051150 | 20550 | 20550 | 20550 | 20550 | 1703 |
| 591 | 20240220 | 092400 | 878054500 | 20550 | 20600 | 20600 | 20550 | 252 |
| 592 | 20240220 | 092300 | 872875850 | 20500 | 20650 | 20700 | 20500 | 5892 |
| 593 | 20240220 | 092200 | 751540450 | 20700 | 20700 | 20750 | 20700 | 295 |
| 594 | 20240220 | 092100 | 745432600 | 20700 | 20700 | 20700 | 20700 | 64 |
| 595 | 20240220 | 092000 | 744107800 | 20700 | 20700 | 20750 | 20700 | 513 |
| 596 | 20240220 | 091900 | 733488350 | 20700 | 20700 | 20700 | 20700 | 10 |
| 597 | 20240220 | 091800 | 733281350 | 20650 | 20650 | 20650 | 20600 | 159 |
| 598 | 20240220 | 091700 | 729998250 | 20650 | 20700 | 20700 | 20650 | 2419 |
| 599 | 20240220 | 091600 | 679981350 | 20750 | 20750 | 20750 | 20750 | 695 |
| 600 | 20240220 | 091500 | 665560100 | 20750 | 20800 | 20800 | 20750 | 1177 |
| 601 | 20240220 | 091400 | 641136800 | 20800 | 20800 | 20800 | 20750 | 1480 |
| 602 | 20240220 | 091300 | 610352850 | 20800 | 20800 | 20850 | 20750 | 838 |
| 603 | 20240220 | 091200 | 592915600 | 20800 | 20750 | 20850 | 20600 | 4730 |
| 604 | 20240220 | 091100 | 494688600 | 20600 | 20650 | 20750 | 20600 | 2629 |
| 605 | 20240220 | 091000 | 440320900 | 20600 | 20650 | 20700 | 20600 | 4789 |
| 606 | 20240220 | 090900 | 341438300 | 20650 | 20750 | 20750 | 20650 | 1576 |
| 607 | 20240220 | 090800 | 308838900 | 20750 | 20750 | 20750 | 20700 | 1886 |
| 608 | 20240220 | 090700 | 269753350 | 20700 | 20750 | 20750 | 20700 | 3991 |
| 609 | 20240220 | 090600 | 186961650 | 20800 | 20650 | 20800 | 20650 | 2470 |
| 610 | 20240220 | 090500 | 135720500 | 20700 | 20650 | 20700 | 20650 | 1770 |
| 611 | 20240220 | 090400 | 99117950 | 20650 | 20550 | 20650 | 20500 | 1233 |
| 612 | 20240220 | 090300 | 73682950 | 20500 | 20550 | 20650 | 20500 | 2025 |
| 613 | 20240220 | 090200 | 32043100 | 20550 | 20500 | 20550 | 20500 | 563 |
| 614 | 20240220 | 090100 | 20480500 | 20500 | 20500 | 20500 | 20500 | 21 |
| 615 | 20240220 | 090000 | 20050000 | 20500 | 20450 | 20500 | 20450 | 979 |