32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 185100 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 7159 |
| 3 | 20240220 | 185000 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20240220 | 184900 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20240220 | 184800 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20240220 | 184700 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20240220 | 184600 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20240220 | 184500 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20240220 | 184400 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20240220 | 184300 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20240220 | 184200 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20240220 | 184100 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20240220 | 184000 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20240220 | 183900 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20240220 | 183800 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20240220 | 183700 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20240220 | 183600 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20240220 | 183500 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20240220 | 183400 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20240220 | 183300 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20240220 | 183200 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20240220 | 183100 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20240220 | 183000 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20240220 | 182900 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20240220 | 182800 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20240220 | 182700 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20240220 | 182600 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20240220 | 182500 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20240220 | 182400 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20240220 | 182300 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20240220 | 182200 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20240220 | 182100 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 7159 |
| 33 | 20240220 | 182000 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20240220 | 181900 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20240220 | 181800 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20240220 | 181700 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20240220 | 181600 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20240220 | 181500 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20240220 | 181400 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20240220 | 181300 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20240220 | 181200 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20240220 | 181100 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20240220 | 181000 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20240220 | 180900 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20240220 | 180800 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20240220 | 180700 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20240220 | 180600 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20240220 | 180500 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20240220 | 180400 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20240220 | 180300 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20240220 | 180200 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20240220 | 180100 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20240220 | 180000 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20240220 | 175900 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20240220 | 175800 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20240220 | 175700 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20240220 | 175600 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20240220 | 175500 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20240220 | 175400 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20240220 | 175300 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20240220 | 175200 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20240220 | 175100 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 7159 |
| 63 | 20240220 | 175000 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20240220 | 174900 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20240220 | 174800 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20240220 | 174700 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20240220 | 174600 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20240220 | 174500 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20240220 | 174400 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20240220 | 174300 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20240220 | 174200 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20240220 | 174100 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20240220 | 174000 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20240220 | 173900 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20240220 | 173800 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20240220 | 173700 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20240220 | 173600 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20240220 | 173500 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20240220 | 173400 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20240220 | 173300 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20240220 | 173200 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20240220 | 173100 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20240220 | 173000 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20240220 | 172900 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20240220 | 172800 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20240220 | 172700 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20240220 | 172600 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20240220 | 172500 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20240220 | 172400 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20240220 | 172300 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20240220 | 172200 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20240220 | 172100 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 7159 |
| 93 | 20240220 | 172000 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20240220 | 171900 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20240220 | 171800 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20240220 | 171700 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20240220 | 171600 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20240220 | 171500 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20240220 | 171400 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20240220 | 171300 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20240220 | 171200 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20240220 | 171100 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20240220 | 171000 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20240220 | 170900 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20240220 | 170800 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20240220 | 170700 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20240220 | 170600 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20240220 | 170500 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20240220 | 170400 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20240220 | 170300 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20240220 | 170200 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20240220 | 170100 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20240220 | 170000 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20240220 | 165900 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20240220 | 165800 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20240220 | 165700 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20240220 | 165600 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20240220 | 165500 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20240220 | 165400 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20240220 | 165300 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20240220 | 165200 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20240220 | 165100 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 7159 |
| 123 | 20240220 | 165000 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20240220 | 164900 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20240220 | 164800 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20240220 | 164700 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20240220 | 164600 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20240220 | 164500 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20240220 | 164400 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20240220 | 164300 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20240220 | 164200 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20240220 | 164100 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20240220 | 164000 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20240220 | 163900 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20240220 | 163800 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20240220 | 163700 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20240220 | 163600 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20240220 | 163500 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20240220 | 163400 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20240220 | 163300 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20240220 | 163200 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20240220 | 163100 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20240220 | 163000 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20240220 | 162900 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20240220 | 162800 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20240220 | 162700 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20240220 | 162600 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20240220 | 162500 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20240220 | 162400 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20240220 | 162300 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20240220 | 162200 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20240220 | 162100 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 7159 |
| 153 | 20240220 | 162000 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20240220 | 161900 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20240220 | 161800 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20240220 | 161700 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20240220 | 161600 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20240220 | 161500 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20240220 | 161400 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20240220 | 161300 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20240220 | 161200 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20240220 | 161100 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20240220 | 161000 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20240220 | 160900 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20240220 | 160800 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20240220 | 160700 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20240220 | 160600 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20240220 | 160500 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20240220 | 160400 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20240220 | 160300 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20240220 | 160200 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20240220 | 160100 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20240220 | 160000 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20240220 | 155900 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20240220 | 155800 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20240220 | 155700 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20240220 | 155600 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20240220 | 155500 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20240220 | 155400 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20240220 | 155300 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20240220 | 155200 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20240220 | 155100 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 7159 |
| 183 | 20240220 | 155000 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20240220 | 154900 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20240220 | 154800 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20240220 | 154700 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20240220 | 154600 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20240220 | 154500 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20240220 | 154400 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20240220 | 154300 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20240220 | 154200 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20240220 | 154100 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20240220 | 154000 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20240220 | 153900 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20240220 | 153800 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20240220 | 153700 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20240220 | 153600 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20240220 | 153500 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20240220 | 153400 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20240220 | 153300 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20240220 | 153200 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20240220 | 153100 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20240220 | 153000 | 18443806800 | 42550 | 42550 | 42550 | 42550 | 7159 |
| 204 | 20240220 | 152900 | 18139191350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 205 | 20240220 | 152800 | 18139191350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 206 | 20240220 | 152700 | 18139191350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 207 | 20240220 | 152600 | 18139191350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 208 | 20240220 | 152500 | 18139191350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 209 | 20240220 | 152400 | 18139191350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 210 | 20240220 | 152300 | 18139191350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 211 | 20240220 | 152200 | 18139191350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 212 | 20240220 | 152100 | 18139191350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 213 | 20240220 | 152000 | 18139191350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 214 | 20240220 | 151900 | 18139191350 | 42800 | 42850 | 42850 | 42800 | 273 |
| 215 | 20240220 | 151800 | 18127505100 | 42850 | 42800 | 42850 | 42800 | 319 |
| 216 | 20240220 | 151700 | 18113838000 | 42850 | 42850 | 42850 | 42800 | 433 |
| 217 | 20240220 | 151600 | 18095292400 | 42850 | 42850 | 42850 | 42800 | 345 |
| 218 | 20240220 | 151500 | 18080525850 | 42850 | 42800 | 42850 | 42800 | 446 |
| 219 | 20240220 | 151400 | 18061434200 | 42800 | 42800 | 42850 | 42800 | 790 |
| 220 | 20240220 | 151300 | 18027621750 | 42800 | 42800 | 42800 | 42750 | 1073 |
| 221 | 20240220 | 151200 | 17981717000 | 42800 | 42750 | 42800 | 42750 | 164 |
| 222 | 20240220 | 151100 | 17974704950 | 42700 | 42700 | 42800 | 42700 | 569 |
| 223 | 20240220 | 151000 | 17950387150 | 42650 | 42650 | 42800 | 42650 | 909 |
| 224 | 20240220 | 150900 | 17911599150 | 42650 | 42650 | 42700 | 42600 | 288 |
| 225 | 20240220 | 150800 | 17899305700 | 42650 | 42550 | 42650 | 42550 | 289 |
| 226 | 20240220 | 150700 | 17886993100 | 42600 | 42550 | 42600 | 42550 | 918 |
| 227 | 20240220 | 150600 | 17847931950 | 42550 | 42600 | 42600 | 42500 | 196 |
| 228 | 20240220 | 150500 | 17839601000 | 42550 | 42500 | 42550 | 42450 | 485 |
| 229 | 20240220 | 150400 | 17818982500 | 42450 | 42500 | 42500 | 42450 | 568 |
| 230 | 20240220 | 150300 | 17794849300 | 42500 | 42550 | 42550 | 42500 | 159 |
| 231 | 20240220 | 150200 | 17788091400 | 42550 | 42500 | 42550 | 42500 | 192 |
| 232 | 20240220 | 150100 | 17779922350 | 42500 | 42550 | 42550 | 42400 | 2981 |
| 233 | 20240220 | 150000 | 17653358200 | 42550 | 42500 | 42550 | 42500 | 874 |
| 234 | 20240220 | 145900 | 17616202900 | 42550 | 42500 | 42600 | 42500 | 527 |
| 235 | 20240220 | 145800 | 17593774400 | 42500 | 42600 | 42600 | 42500 | 653 |
| 236 | 20240220 | 145700 | 17565985050 | 42600 | 42550 | 42600 | 42550 | 163 |
| 237 | 20240220 | 145600 | 17559045700 | 42550 | 42600 | 42600 | 42550 | 427 |
| 238 | 20240220 | 145500 | 17540872750 | 42600 | 42550 | 42650 | 42550 | 427 |
| 239 | 20240220 | 145400 | 17522680450 | 42500 | 42700 | 42700 | 42450 | 8285 |
| 240 | 20240220 | 145300 | 17170302300 | 42650 | 42650 | 42700 | 42650 | 145 |
| 241 | 20240220 | 145200 | 17164118000 | 42650 | 42700 | 42700 | 42650 | 122 |
| 242 | 20240220 | 145100 | 17158914000 | 42650 | 42700 | 42700 | 42650 | 117 |
| 243 | 20240220 | 145000 | 17153923700 | 42650 | 42650 | 42700 | 42650 | 519 |
| 244 | 20240220 | 144900 | 17131782050 | 42650 | 42700 | 42700 | 42650 | 35 |
| 245 | 20240220 | 144800 | 17130288800 | 42700 | 42700 | 42700 | 42650 | 35 |
| 246 | 20240220 | 144700 | 17128795350 | 42700 | 42600 | 42750 | 42600 | 511 |
| 247 | 20240220 | 144600 | 17106952350 | 42750 | 42650 | 42750 | 42600 | 283 |
| 248 | 20240220 | 144500 | 17094875050 | 42650 | 42700 | 42750 | 42650 | 2322 |
| 249 | 20240220 | 144400 | 16995772600 | 42750 | 42750 | 42750 | 42700 | 314 |
| 250 | 20240220 | 144300 | 16982350100 | 42750 | 42750 | 42800 | 42750 | 29 |
| 251 | 20240220 | 144200 | 16981110250 | 42750 | 42750 | 42800 | 42700 | 397 |
| 252 | 20240220 | 144100 | 16964140600 | 42750 | 42800 | 42800 | 42750 | 326 |
| 253 | 20240220 | 144000 | 16950201850 | 42750 | 42800 | 42800 | 42750 | 52 |
| 254 | 20240220 | 143900 | 16947977550 | 42800 | 42750 | 42800 | 42750 | 677 |
| 255 | 20240220 | 143800 | 16919021900 | 42750 | 42800 | 42800 | 42750 | 30 |
| 256 | 20240220 | 143700 | 16917738850 | 42750 | 42700 | 42800 | 42700 | 1030 |
| 257 | 20240220 | 143600 | 16873708850 | 42650 | 42650 | 42700 | 42650 | 459 |
| 258 | 20240220 | 143500 | 16854110250 | 42650 | 42700 | 42700 | 42650 | 971 |
| 259 | 20240220 | 143400 | 16812657250 | 42700 | 42700 | 42700 | 42650 | 993 |
| 260 | 20240220 | 143300 | 16770259650 | 42700 | 42700 | 42750 | 42700 | 87 |
| 261 | 20240220 | 143200 | 16766544200 | 42700 | 42750 | 42750 | 42700 | 98 |
| 262 | 20240220 | 143100 | 16762356000 | 42750 | 42750 | 42750 | 42700 | 123 |
| 263 | 20240220 | 143000 | 16757098100 | 42750 | 42700 | 42800 | 42700 | 896 |
| 264 | 20240220 | 142900 | 16718795950 | 42700 | 42700 | 42700 | 42650 | 288 |
| 265 | 20240220 | 142800 | 16706498500 | 42700 | 42700 | 42700 | 42650 | 616 |
| 266 | 20240220 | 142700 | 16680205850 | 42700 | 42750 | 42750 | 42700 | 50 |
| 267 | 20240220 | 142600 | 16678070550 | 42750 | 42700 | 42750 | 42700 | 359 |
| 268 | 20240220 | 142500 | 16662732200 | 42700 | 42750 | 42750 | 42700 | 574 |
| 269 | 20240220 | 142400 | 16638206850 | 42800 | 42700 | 42800 | 42700 | 172 |
| 270 | 20240220 | 142300 | 16630853400 | 42700 | 42650 | 42700 | 42650 | 830 |
| 271 | 20240220 | 142200 | 16595432100 | 42650 | 42750 | 42750 | 42650 | 1368 |
| 272 | 20240220 | 142100 | 16537058850 | 42700 | 42750 | 42750 | 42700 | 657 |
| 273 | 20240220 | 142000 | 16508990250 | 42750 | 42800 | 42800 | 42750 | 66 |
| 274 | 20240220 | 141900 | 16506167450 | 42800 | 42750 | 42800 | 42750 | 181 |
| 275 | 20240220 | 141800 | 16498428500 | 42750 | 42750 | 42750 | 42700 | 607 |
| 276 | 20240220 | 141700 | 16472479400 | 42800 | 42800 | 42850 | 42750 | 387 |
| 277 | 20240220 | 141600 | 16455920800 | 42800 | 42800 | 42900 | 42800 | 522 |
| 278 | 20240220 | 141500 | 16433579100 | 42800 | 42750 | 42800 | 42700 | 220 |
| 279 | 20240220 | 141400 | 16424175150 | 42700 | 42650 | 42750 | 42650 | 337 |
| 280 | 20240220 | 141300 | 16409791900 | 42650 | 42650 | 42700 | 42650 | 330 |
| 281 | 20240220 | 141200 | 16395717350 | 42650 | 42650 | 42650 | 42600 | 524 |
| 282 | 20240220 | 141100 | 16373369250 | 42700 | 42700 | 42700 | 42650 | 167 |
| 283 | 20240220 | 141000 | 16366244450 | 42650 | 42650 | 42700 | 42600 | 1386 |
| 284 | 20240220 | 140900 | 16307170750 | 42650 | 42650 | 42700 | 42600 | 800 |
| 285 | 20240220 | 140800 | 16273045600 | 42600 | 42600 | 42650 | 42550 | 1304 |
| 286 | 20240220 | 140700 | 16217461850 | 42550 | 42550 | 42600 | 42500 | 1173 |
| 287 | 20240220 | 140600 | 16167541700 | 42550 | 42650 | 42650 | 42500 | 1051 |
| 288 | 20240220 | 140500 | 16122840800 | 42550 | 42600 | 42600 | 42450 | 6289 |
| 289 | 20240220 | 140400 | 15855456850 | 42600 | 42800 | 42800 | 42550 | 8900 |
| 290 | 20240220 | 140300 | 15475396600 | 42850 | 42900 | 42900 | 42800 | 2530 |
| 291 | 20240220 | 140200 | 15366989000 | 42900 | 42900 | 42900 | 42900 | 772 |
| 292 | 20240220 | 140100 | 15333870200 | 42900 | 43000 | 43000 | 42900 | 319 |
| 293 | 20240220 | 140000 | 15320177850 | 42900 | 42900 | 43000 | 42900 | 271 |
| 294 | 20240220 | 135900 | 15308545200 | 42900 | 42950 | 43000 | 42900 | 1027 |
| 295 | 20240220 | 135800 | 15264454900 | 42900 | 42900 | 42900 | 42900 | 307 |
| 296 | 20240220 | 135700 | 15251284600 | 42900 | 43000 | 43000 | 42900 | 1208 |
| 297 | 20240220 | 135600 | 15199446150 | 43000 | 43050 | 43050 | 42950 | 3114 |
| 298 | 20240220 | 135500 | 15065655900 | 43050 | 43050 | 43100 | 43000 | 533 |
| 299 | 20240220 | 135400 | 15042725800 | 43050 | 43100 | 43150 | 43050 | 1267 |
| 300 | 20240220 | 135300 | 14988162900 | 43050 | 43050 | 43100 | 43050 | 163 |
| 301 | 20240220 | 135200 | 14981140400 | 43050 | 43000 | 43050 | 42950 | 395 |
| 302 | 20240220 | 135100 | 14964164150 | 43000 | 43000 | 43050 | 42900 | 2784 |
| 303 | 20240220 | 135000 | 14844549600 | 43050 | 43100 | 43100 | 43000 | 6104 |
| 304 | 20240220 | 134900 | 14581836000 | 43100 | 43200 | 43200 | 43100 | 361 |
| 305 | 20240220 | 134800 | 14566274350 | 43150 | 43150 | 43150 | 43150 | 337 |
| 306 | 20240220 | 134700 | 14551732800 | 43150 | 43100 | 43150 | 43100 | 383 |
| 307 | 20240220 | 134600 | 14535212350 | 43100 | 43150 | 43150 | 43100 | 512 |
| 308 | 20240220 | 134500 | 14513142250 | 43150 | 43250 | 43250 | 43100 | 2151 |
| 309 | 20240220 | 134400 | 14420293650 | 43200 | 43250 | 43250 | 43200 | 24 |
| 310 | 20240220 | 134300 | 14419256450 | 43250 | 43300 | 43300 | 43200 | 18 |
| 311 | 20240220 | 134200 | 14418477850 | 43250 | 43300 | 43300 | 43200 | 110 |
| 312 | 20240220 | 134100 | 14413722050 | 43300 | 43200 | 43300 | 43200 | 108 |
| 313 | 20240220 | 134000 | 14409054100 | 43200 | 43300 | 43300 | 43200 | 311 |
| 314 | 20240220 | 133900 | 14395618350 | 43200 | 43300 | 43350 | 43200 | 222 |
| 315 | 20240220 | 133800 | 14386023250 | 43350 | 43300 | 43350 | 43300 | 237 |
| 316 | 20240220 | 133700 | 14375749400 | 43400 | 43250 | 43400 | 43250 | 348 |
| 317 | 20240220 | 133600 | 14360673400 | 43250 | 43200 | 43250 | 43200 | 141 |
| 318 | 20240220 | 133500 | 14354579250 | 43200 | 43150 | 43250 | 43150 | 200 |
| 319 | 20240220 | 133400 | 14345940150 | 43150 | 43250 | 43250 | 43150 | 774 |
| 320 | 20240220 | 133300 | 14312506700 | 43250 | 43200 | 43250 | 43200 | 655 |
| 321 | 20240220 | 133200 | 14284209850 | 43250 | 43250 | 43250 | 43250 | 5 |
| 322 | 20240220 | 133100 | 14283993600 | 43250 | 43250 | 43250 | 43200 | 58 |
| 323 | 20240220 | 133000 | 14281486700 | 43250 | 43250 | 43250 | 43250 | 97 |
| 324 | 20240220 | 132900 | 14277291450 | 43250 | 43250 | 43250 | 43250 | 25 |
| 325 | 20240220 | 132800 | 14276210200 | 43200 | 43200 | 43200 | 43200 | 127 |
| 326 | 20240220 | 132700 | 14270723800 | 43200 | 43250 | 43250 | 43200 | 100 |
| 327 | 20240220 | 132600 | 14266403550 | 43250 | 43250 | 43250 | 43250 | 226 |
| 328 | 20240220 | 132500 | 14256629050 | 43250 | 43300 | 43300 | 43250 | 61 |
| 329 | 20240220 | 132400 | 14253989800 | 43300 | 43300 | 43300 | 43300 | 6 |
| 330 | 20240220 | 132300 | 14253730000 | 43250 | 43200 | 43300 | 43200 | 219 |
| 331 | 20240220 | 132200 | 14244256700 | 43250 | 43200 | 43250 | 43200 | 71 |
| 332 | 20240220 | 132100 | 14241186800 | 43200 | 43250 | 43250 | 43200 | 15 |
| 333 | 20240220 | 132000 | 14240538700 | 43250 | 43200 | 43250 | 43200 | 137 |
| 334 | 20240220 | 131900 | 14234616450 | 43200 | 43250 | 43250 | 43200 | 254 |
| 335 | 20240220 | 131800 | 14223641600 | 43250 | 43200 | 43250 | 43200 | 361 |
| 336 | 20240220 | 131700 | 14208045850 | 43200 | 43250 | 43250 | 43200 | 1107 |
| 337 | 20240220 | 131600 | 14160190650 | 43250 | 43250 | 43250 | 43200 | 410 |
| 338 | 20240220 | 131500 | 14142458450 | 43250 | 43200 | 43250 | 43150 | 572 |
| 339 | 20240220 | 131400 | 14117747950 | 43200 | 43150 | 43200 | 43150 | 368 |
| 340 | 20240220 | 131300 | 14101868250 | 43150 | 43200 | 43200 | 43150 | 1448 |
| 341 | 20240220 | 131200 | 14039315000 | 43250 | 43250 | 43250 | 43250 | 688 |
| 342 | 20240220 | 131100 | 14009559000 | 43250 | 43200 | 43250 | 43200 | 432 |
| 343 | 20240220 | 131000 | 13990896100 | 43200 | 43250 | 43250 | 43200 | 204 |
| 344 | 20240220 | 130900 | 13982075650 | 43250 | 43200 | 43250 | 43150 | 1575 |
| 345 | 20240220 | 130800 | 13914078750 | 43250 | 43100 | 43300 | 43050 | 1321 |
| 346 | 20240220 | 130700 | 13857098800 | 43100 | 43350 | 43350 | 43100 | 8413 |
| 347 | 20240220 | 130600 | 13493641450 | 43400 | 43400 | 43400 | 43350 | 2084 |
| 348 | 20240220 | 130500 | 13403289100 | 43400 | 43400 | 43400 | 43400 | 1 |
| 349 | 20240220 | 130400 | 13403245700 | 43400 | 43400 | 43400 | 43400 | 70 |
| 350 | 20240220 | 130300 | 13400207700 | 43450 | 43350 | 43450 | 43350 | 765 |
| 351 | 20240220 | 130200 | 13367022250 | 43400 | 43400 | 43400 | 43350 | 52 |
| 352 | 20240220 | 130100 | 13364765800 | 43400 | 43450 | 43450 | 43400 | 3163 |
| 353 | 20240220 | 130000 | 13227473400 | 43450 | 43450 | 43450 | 43450 | 57 |
| 354 | 20240220 | 125900 | 13224996750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 355 | 20240220 | 125800 | 13224996750 | 43450 | 43450 | 43450 | 43450 | 142 |
| 356 | 20240220 | 125700 | 13218826850 | 43450 | 43400 | 43450 | 43400 | 260 |
| 357 | 20240220 | 125600 | 13207541700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 358 | 20240220 | 125500 | 13207541700 | 43400 | 43450 | 43450 | 43400 | 502 |
| 359 | 20240220 | 125400 | 13185750250 | 43450 | 43450 | 43450 | 43450 | 88 |
| 360 | 20240220 | 125300 | 13181926650 | 43400 | 43450 | 43500 | 43400 | 294 |
| 361 | 20240220 | 125200 | 13169142750 | 43450 | 43450 | 43450 | 43450 | 1319 |
| 362 | 20240220 | 125100 | 13111832200 | 43450 | 43500 | 43500 | 43450 | 23 |
| 363 | 20240220 | 125000 | 13110831950 | 43500 | 43500 | 43500 | 43450 | 259 |
| 364 | 20240220 | 124900 | 13099566800 | 43500 | 43500 | 43500 | 43450 | 76 |
| 365 | 20240220 | 124800 | 13096260900 | 43500 | 43500 | 43500 | 43450 | 65 |
| 366 | 20240220 | 124700 | 13093434000 | 43500 | 43500 | 43500 | 43500 | 129 |
| 367 | 20240220 | 124600 | 13087822500 | 43500 | 43500 | 43500 | 43500 | 129 |
| 368 | 20240220 | 124500 | 13082211000 | 43550 | 43500 | 43600 | 43500 | 93 |
| 369 | 20240220 | 124400 | 13078161800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 370 | 20240220 | 124300 | 13078161800 | 43550 | 43500 | 43550 | 43500 | 119 |
| 371 | 20240220 | 124200 | 13072984600 | 43550 | 43450 | 43550 | 43450 | 107 |
| 372 | 20240220 | 124100 | 13068331100 | 43500 | 43500 | 43500 | 43500 | 100 |
| 373 | 20240220 | 124000 | 13063981100 | 43500 | 43500 | 43500 | 43450 | 153 |
| 374 | 20240220 | 123900 | 13057330600 | 43450 | 43400 | 43500 | 43400 | 241 |
| 375 | 20240220 | 123800 | 13046859500 | 43450 | 43450 | 43450 | 43450 | 840 |
| 376 | 20240220 | 123700 | 13010361500 | 43450 | 43500 | 43500 | 43450 | 83 |
| 377 | 20240220 | 123600 | 13006752000 | 43500 | 43500 | 43500 | 43450 | 64 |
| 378 | 20240220 | 123500 | 13003970250 | 43500 | 43500 | 43500 | 43450 | 1016 |
| 379 | 20240220 | 123400 | 12959820950 | 43500 | 43450 | 43500 | 43450 | 597 |
| 380 | 20240220 | 123300 | 12933878400 | 43500 | 43500 | 43500 | 43450 | 1074 |
| 381 | 20240220 | 123200 | 12887189400 | 43500 | 43500 | 43500 | 43500 | 71 |
| 382 | 20240220 | 123100 | 12884100900 | 43500 | 43500 | 43550 | 43500 | 348 |
| 383 | 20240220 | 123000 | 12868962850 | 43500 | 43500 | 43550 | 43500 | 562 |
| 384 | 20240220 | 122900 | 12844505700 | 43500 | 43600 | 43600 | 43500 | 1120 |
| 385 | 20240220 | 122800 | 12795742150 | 43600 | 43600 | 43600 | 43600 | 117 |
| 386 | 20240220 | 122700 | 12790640950 | 43600 | 43550 | 43600 | 43550 | 27 |
| 387 | 20240220 | 122600 | 12789464600 | 43650 | 43650 | 43650 | 43600 | 114 |
| 388 | 20240220 | 122500 | 12784492650 | 43600 | 43600 | 43600 | 43600 | 68 |
| 389 | 20240220 | 122400 | 12781527850 | 43600 | 43600 | 43600 | 43600 | 10 |
| 390 | 20240220 | 122300 | 12781091850 | 43650 | 43650 | 43650 | 43650 | 422 |
| 391 | 20240220 | 122200 | 12762671550 | 43650 | 43550 | 43650 | 43500 | 95 |
| 392 | 20240220 | 122100 | 12758533550 | 43600 | 43500 | 43600 | 43500 | 86 |
| 393 | 20240220 | 122000 | 12754786050 | 43500 | 43500 | 43500 | 43500 | 17 |
| 394 | 20240220 | 121900 | 12754046550 | 43500 | 43600 | 43600 | 43500 | 28 |
| 395 | 20240220 | 121800 | 12752826550 | 43600 | 43500 | 43600 | 43500 | 100 |
| 396 | 20240220 | 121700 | 12748474450 | 43500 | 43500 | 43500 | 43500 | 35 |
| 397 | 20240220 | 121600 | 12746951950 | 43500 | 43500 | 43650 | 43500 | 364 |
| 398 | 20240220 | 121500 | 12731115100 | 43500 | 43500 | 43500 | 43500 | 73 |
| 399 | 20240220 | 121400 | 12727939600 | 43500 | 43500 | 43500 | 43500 | 24 |
| 400 | 20240220 | 121300 | 12726895600 | 43500 | 43500 | 43500 | 43500 | 1791 |
| 401 | 20240220 | 121200 | 12648987100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 402 | 20240220 | 121100 | 12648987100 | 43600 | 43500 | 43600 | 43500 | 552 |
| 403 | 20240220 | 121000 | 12624933650 | 43550 | 43600 | 43600 | 43500 | 938 |
| 404 | 20240220 | 120900 | 12584085650 | 43600 | 43600 | 43600 | 43600 | 18 |
| 405 | 20240220 | 120800 | 12583300850 | 43600 | 43600 | 43600 | 43600 | 45 |
| 406 | 20240220 | 120700 | 12581338850 | 43600 | 43600 | 43600 | 43600 | 461 |
| 407 | 20240220 | 120600 | 12561239250 | 43600 | 43600 | 43650 | 43600 | 105 |
| 408 | 20240220 | 120500 | 12556658000 | 43600 | 43650 | 43650 | 43600 | 1299 |
| 409 | 20240220 | 120400 | 12499988800 | 43650 | 43700 | 43700 | 43650 | 363 |
| 410 | 20240220 | 120300 | 12484139600 | 43700 | 43650 | 43700 | 43650 | 313 |
| 411 | 20240220 | 120200 | 12470462000 | 43700 | 43700 | 43700 | 43700 | 250 |
| 412 | 20240220 | 120100 | 12459537000 | 43700 | 43700 | 43700 | 43700 | 1 |
| 413 | 20240220 | 120000 | 12459493300 | 43650 | 43750 | 43750 | 43650 | 66 |
| 414 | 20240220 | 115900 | 12456610100 | 43750 | 43700 | 43750 | 43700 | 34 |
| 415 | 20240220 | 115800 | 12455124200 | 43750 | 43650 | 43750 | 43650 | 356 |
| 416 | 20240220 | 115700 | 12439578450 | 43700 | 43700 | 43700 | 43700 | 12 |
| 417 | 20240220 | 115600 | 12439054050 | 43700 | 43650 | 43700 | 43650 | 31 |
| 418 | 20240220 | 115500 | 12437700800 | 43700 | 43700 | 43700 | 43650 | 258 |
| 419 | 20240220 | 115400 | 12426426500 | 43750 | 43700 | 43750 | 43700 | 113 |
| 420 | 20240220 | 115300 | 12421488350 | 43750 | 43750 | 43750 | 43650 | 342 |
| 421 | 20240220 | 115200 | 12406543450 | 43750 | 43750 | 43750 | 43750 | 37 |
| 422 | 20240220 | 115100 | 12404924700 | 43750 | 43750 | 43750 | 43750 | 9 |
| 423 | 20240220 | 115000 | 12404530950 | 43750 | 43750 | 43750 | 43750 | 23 |
| 424 | 20240220 | 114900 | 12403524700 | 43750 | 43650 | 43750 | 43650 | 54 |
| 425 | 20240220 | 114800 | 12401165000 | 43700 | 43700 | 43700 | 43700 | 510 |
| 426 | 20240220 | 114700 | 12378878000 | 43800 | 43750 | 43800 | 43700 | 399 |
| 427 | 20240220 | 114600 | 12361423100 | 43750 | 43700 | 43750 | 43700 | 38 |
| 428 | 20240220 | 114500 | 12359762400 | 43700 | 43750 | 43750 | 43700 | 289 |
| 429 | 20240220 | 114400 | 12347121250 | 43750 | 43750 | 43800 | 43700 | 279 |
| 430 | 20240220 | 114300 | 12334917800 | 43800 | 43800 | 43800 | 43750 | 353 |
| 431 | 20240220 | 114200 | 12319465950 | 43800 | 43750 | 43800 | 43750 | 164 |
| 432 | 20240220 | 114100 | 12312290850 | 43800 | 43750 | 43800 | 43750 | 205 |
| 433 | 20240220 | 114000 | 12303322000 | 43750 | 43800 | 43850 | 43750 | 121 |
| 434 | 20240220 | 113900 | 12298023050 | 43800 | 43700 | 43800 | 43700 | 677 |
| 435 | 20240220 | 113800 | 12268375850 | 43750 | 43750 | 43750 | 43750 | 3 |
| 436 | 20240220 | 113700 | 12268244600 | 43750 | 43750 | 43800 | 43750 | 140 |
| 437 | 20240220 | 113600 | 12262115050 | 43750 | 43800 | 43800 | 43750 | 437 |
| 438 | 20240220 | 113500 | 12242991450 | 43800 | 43750 | 43800 | 43750 | 28 |
| 439 | 20240220 | 113400 | 12241765100 | 43800 | 43800 | 43800 | 43750 | 459 |
| 440 | 20240220 | 113300 | 12221670900 | 43800 | 43750 | 43800 | 43750 | 201 |
| 441 | 20240220 | 113200 | 12212876350 | 43750 | 43700 | 43750 | 43700 | 569 |
| 442 | 20240220 | 113100 | 12188002150 | 43700 | 43600 | 43700 | 43600 | 183 |
| 443 | 20240220 | 113000 | 12180012550 | 43600 | 43650 | 43650 | 43600 | 12 |
| 444 | 20240220 | 112900 | 12179488850 | 43600 | 43550 | 43600 | 43500 | 323 |
| 445 | 20240220 | 112800 | 12165423800 | 43550 | 43550 | 43600 | 43500 | 145 |
| 446 | 20240220 | 112700 | 12159111150 | 43550 | 43450 | 43550 | 43450 | 1818 |
| 447 | 20240220 | 112600 | 12079980700 | 43500 | 43500 | 43500 | 43450 | 168 |
| 448 | 20240220 | 112500 | 12072678200 | 43500 | 43450 | 43500 | 43400 | 280 |
| 449 | 20240220 | 112400 | 12060522650 | 43500 | 43400 | 43500 | 43400 | 1594 |
| 450 | 20240220 | 112300 | 11991337600 | 43400 | 43450 | 43500 | 43350 | 4477 |
| 451 | 20240220 | 112200 | 11796936750 | 43500 | 43550 | 43550 | 43450 | 1795 |
| 452 | 20240220 | 112100 | 11718800550 | 43600 | 43500 | 43600 | 43450 | 1393 |
| 453 | 20240220 | 112000 | 11658209150 | 43550 | 43550 | 43600 | 43500 | 204 |
| 454 | 20240220 | 111900 | 11649328200 | 43550 | 43550 | 43600 | 43500 | 1096 |
| 455 | 20240220 | 111800 | 11601599050 | 43550 | 43550 | 43650 | 43550 | 78 |
| 456 | 20240220 | 111700 | 11598200500 | 43650 | 43550 | 43650 | 43550 | 207 |
| 457 | 20240220 | 111600 | 11589183900 | 43600 | 43550 | 43650 | 43550 | 195 |
| 458 | 20240220 | 111500 | 11580684700 | 43600 | 43550 | 43700 | 43550 | 209 |
| 459 | 20240220 | 111400 | 11571574150 | 43600 | 43550 | 43650 | 43500 | 738 |
| 460 | 20240220 | 111300 | 11539449150 | 43600 | 43550 | 43600 | 43500 | 324 |
| 461 | 20240220 | 111200 | 11525345150 | 43600 | 43550 | 43600 | 43550 | 116 |
| 462 | 20240220 | 111100 | 11520287650 | 43550 | 43550 | 43600 | 43550 | 444 |
| 463 | 20240220 | 111000 | 11500950950 | 43550 | 43650 | 43650 | 43550 | 1188 |
| 464 | 20240220 | 110900 | 11449192400 | 43650 | 43600 | 43650 | 43550 | 1101 |
| 465 | 20240220 | 110800 | 11401231900 | 43600 | 43650 | 43650 | 43600 | 345 |
| 466 | 20240220 | 110700 | 11386176150 | 43650 | 43600 | 43650 | 43600 | 402 |
| 467 | 20240220 | 110600 | 11368648300 | 43600 | 43600 | 43650 | 43550 | 512 |
| 468 | 20240220 | 110500 | 11346317100 | 43650 | 43650 | 43700 | 43600 | 261 |
| 469 | 20240220 | 110400 | 11334932200 | 43650 | 43600 | 43700 | 43600 | 316 |
| 470 | 20240220 | 110300 | 11321142250 | 43600 | 43600 | 43650 | 43550 | 2403 |
| 471 | 20240220 | 110200 | 11216455050 | 43600 | 43650 | 43750 | 43550 | 4570 |
| 472 | 20240220 | 110100 | 11017149550 | 43700 | 43700 | 43750 | 43650 | 3207 |
| 473 | 20240220 | 110000 | 10877058350 | 43750 | 43800 | 43850 | 43700 | 740 |
| 474 | 20240220 | 105900 | 10844683200 | 43750 | 43750 | 43800 | 43750 | 1781 |
| 475 | 20240220 | 105800 | 10766737150 | 43750 | 43750 | 43800 | 43750 | 123 |
| 476 | 20240220 | 105700 | 10761355100 | 43800 | 43850 | 43900 | 43750 | 1486 |
| 477 | 20240220 | 105600 | 10696263450 | 43900 | 43900 | 43900 | 43800 | 639 |
| 478 | 20240220 | 105500 | 10668272150 | 43800 | 43850 | 43900 | 43800 | 818 |
| 479 | 20240220 | 105400 | 10632402100 | 43850 | 43900 | 43900 | 43850 | 201 |
| 480 | 20240220 | 105300 | 10623580550 | 43850 | 43850 | 43950 | 43800 | 1681 |
| 481 | 20240220 | 105200 | 10549894700 | 43950 | 43900 | 43950 | 43900 | 1284 |
| 482 | 20240220 | 105100 | 10493526950 | 43900 | 43950 | 44000 | 43900 | 223 |
| 483 | 20240220 | 105000 | 10483729150 | 44000 | 43950 | 44000 | 43950 | 223 |
| 484 | 20240220 | 104900 | 10473920500 | 43950 | 43900 | 44000 | 43900 | 619 |
| 485 | 20240220 | 104800 | 10446716350 | 43900 | 43900 | 43950 | 43850 | 424 |
| 486 | 20240220 | 104700 | 10428104200 | 43950 | 43900 | 43950 | 43850 | 1297 |
| 487 | 20240220 | 104600 | 10371196550 | 43900 | 43850 | 43950 | 43850 | 242 |
| 488 | 20240220 | 104500 | 10360573450 | 43950 | 43950 | 44000 | 43850 | 2381 |
| 489 | 20240220 | 104400 | 10256097950 | 43950 | 44000 | 44000 | 43900 | 119 |
| 490 | 20240220 | 104300 | 10250863350 | 43950 | 44000 | 44000 | 43900 | 927 |
| 491 | 20240220 | 104200 | 10210129750 | 44000 | 44000 | 44050 | 43900 | 1040 |
| 492 | 20240220 | 104100 | 10164424150 | 44000 | 44000 | 44050 | 44000 | 318 |
| 493 | 20240220 | 104000 | 10150432100 | 43950 | 44000 | 44050 | 43950 | 143 |
| 494 | 20240220 | 103900 | 10144143200 | 44000 | 44000 | 44050 | 43950 | 1022 |
| 495 | 20240220 | 103800 | 10099215300 | 44000 | 44000 | 44050 | 44000 | 789 |
| 496 | 20240220 | 103700 | 10064499250 | 44000 | 44050 | 44100 | 44000 | 496 |
| 497 | 20240220 | 103600 | 10042660500 | 44050 | 44000 | 44100 | 44000 | 227 |
| 498 | 20240220 | 103500 | 10032671650 | 44050 | 44050 | 44100 | 43950 | 4626 |
| 499 | 20240220 | 103400 | 9829119450 | 44050 | 44150 | 44150 | 44000 | 5162 |
| 500 | 20240220 | 103300 | 9601755700 | 44150 | 44200 | 44250 | 44100 | 2249 |
| 501 | 20240220 | 103200 | 9502482000 | 44250 | 44200 | 44250 | 44200 | 176 |
| 502 | 20240220 | 103100 | 9494700450 | 44200 | 44250 | 44250 | 44200 | 287 |
| 503 | 20240220 | 103000 | 9482001350 | 44250 | 44250 | 44300 | 44200 | 245 |
| 504 | 20240220 | 102900 | 9471164950 | 44300 | 44300 | 44300 | 44200 | 858 |
| 505 | 20240220 | 102800 | 9433200150 | 44300 | 44250 | 44300 | 44200 | 1682 |
| 506 | 20240220 | 102700 | 9358800400 | 44250 | 44300 | 44350 | 44250 | 717 |
| 507 | 20240220 | 102600 | 9327048150 | 44300 | 44300 | 44400 | 44250 | 167 |
| 508 | 20240220 | 102500 | 9319652850 | 44300 | 44400 | 44450 | 44300 | 1161 |
| 509 | 20240220 | 102400 | 9268209700 | 44400 | 44450 | 44450 | 44300 | 964 |
| 510 | 20240220 | 102300 | 9225425450 | 44500 | 44450 | 44500 | 44400 | 771 |
| 511 | 20240220 | 102200 | 9191161950 | 44450 | 44500 | 44500 | 44450 | 210 |
| 512 | 20240220 | 102100 | 9181817150 | 44500 | 44450 | 44550 | 44450 | 4 |
| 513 | 20240220 | 102000 | 9181639200 | 44450 | 44550 | 44550 | 44450 | 1254 |
| 514 | 20240220 | 101900 | 9125784400 | 44550 | 44500 | 44550 | 44500 | 1553 |
| 515 | 20240220 | 101800 | 9056663950 | 44500 | 44450 | 44500 | 44450 | 301 |
| 516 | 20240220 | 101700 | 9043273400 | 44500 | 44400 | 44500 | 44400 | 186 |
| 517 | 20240220 | 101600 | 9035000950 | 44400 | 44300 | 44400 | 44300 | 340 |
| 518 | 20240220 | 101500 | 9019926050 | 44300 | 44150 | 44300 | 44150 | 1226 |
| 519 | 20240220 | 101400 | 8965622000 | 44300 | 44300 | 44300 | 44150 | 152 |
| 520 | 20240220 | 101300 | 8958891650 | 44300 | 44300 | 44350 | 44100 | 3594 |
| 521 | 20240220 | 101200 | 8800081550 | 44300 | 44250 | 44400 | 44250 | 1338 |
| 522 | 20240220 | 101100 | 8740815600 | 44300 | 44250 | 44300 | 44250 | 1832 |
| 523 | 20240220 | 101000 | 8659743950 | 44300 | 44400 | 44450 | 44200 | 5862 |
| 524 | 20240220 | 100900 | 8400084950 | 44400 | 44500 | 44550 | 44400 | 659 |
| 525 | 20240220 | 100800 | 8370776950 | 44500 | 44450 | 44550 | 44400 | 1142 |
| 526 | 20240220 | 100700 | 8319969850 | 44450 | 44450 | 44500 | 44400 | 872 |
| 527 | 20240220 | 100600 | 8281210350 | 44400 | 44400 | 44450 | 44350 | 3061 |
| 528 | 20240220 | 100500 | 8145345100 | 44400 | 44550 | 44550 | 44400 | 3534 |
| 529 | 20240220 | 100400 | 7988091600 | 44600 | 44600 | 44600 | 44550 | 1088 |
| 530 | 20240220 | 100300 | 7939584850 | 44600 | 44650 | 44650 | 44450 | 1694 |
| 531 | 20240220 | 100200 | 7864097300 | 44700 | 44600 | 44700 | 44550 | 1964 |
| 532 | 20240220 | 100100 | 7776526050 | 44550 | 44650 | 44700 | 44500 | 5536 |
| 533 | 20240220 | 100000 | 7529696050 | 44700 | 44900 | 44900 | 44650 | 6132 |
| 534 | 20240220 | 095900 | 7255164850 | 44900 | 45050 | 45050 | 44900 | 5242 |
| 535 | 20240220 | 095800 | 7019444200 | 45000 | 45100 | 45100 | 45000 | 1211 |
| 536 | 20240220 | 095700 | 6964893800 | 45150 | 45050 | 45200 | 45000 | 4514 |
| 537 | 20240220 | 095600 | 6761186650 | 45000 | 44950 | 45050 | 44900 | 2147 |
| 538 | 20240220 | 095500 | 6664628250 | 44950 | 44900 | 44950 | 44850 | 2820 |
| 539 | 20240220 | 095400 | 6537976750 | 44900 | 44850 | 44950 | 44850 | 2548 |
| 540 | 20240220 | 095300 | 6423605550 | 44900 | 45150 | 45200 | 44900 | 7788 |
| 541 | 20240220 | 095200 | 6072736650 | 45150 | 45150 | 45300 | 45100 | 7719 |
| 542 | 20240220 | 095100 | 5723733100 | 45100 | 45100 | 45300 | 45050 | 12407 |
| 543 | 20240220 | 095000 | 5162842900 | 45050 | 44900 | 45100 | 44900 | 20038 |
| 544 | 20240220 | 094900 | 4260937200 | 44900 | 44650 | 44900 | 44600 | 9586 |
| 545 | 20240220 | 094800 | 3831898100 | 44650 | 44650 | 44650 | 44550 | 1330 |
| 546 | 20240220 | 094700 | 3772545650 | 44550 | 44700 | 44750 | 44550 | 2356 |
| 547 | 20240220 | 094600 | 3667268150 | 44700 | 44550 | 44750 | 44550 | 5166 |
| 548 | 20240220 | 094500 | 3436517100 | 44550 | 44700 | 44700 | 44550 | 4474 |
| 549 | 20240220 | 094400 | 3236640250 | 44700 | 44300 | 44700 | 44300 | 14108 |
| 550 | 20240220 | 094300 | 2608742950 | 44300 | 44300 | 44300 | 44250 | 865 |
| 551 | 20240220 | 094200 | 2570439250 | 44250 | 44300 | 44350 | 44250 | 1366 |
| 552 | 20240220 | 094100 | 2509938200 | 44250 | 44250 | 44300 | 44150 | 2617 |
| 553 | 20240220 | 094000 | 2394151450 | 44250 | 44300 | 44350 | 44200 | 1351 |
| 554 | 20240220 | 093900 | 2334312500 | 44300 | 44100 | 44300 | 44100 | 4340 |
| 555 | 20240220 | 093800 | 2142309250 | 44100 | 44150 | 44150 | 44100 | 507 |
| 556 | 20240220 | 093700 | 2119949100 | 44200 | 44150 | 44250 | 44150 | 1346 |
| 557 | 20240220 | 093600 | 2060477450 | 44150 | 44150 | 44250 | 44150 | 954 |
| 558 | 20240220 | 093500 | 2018318800 | 44100 | 44000 | 44150 | 44000 | 1314 |
| 559 | 20240220 | 093400 | 1960397200 | 44000 | 44050 | 44050 | 44000 | 492 |
| 560 | 20240220 | 093300 | 1938739200 | 44050 | 44000 | 44050 | 44000 | 549 |
| 561 | 20240220 | 093200 | 1914568900 | 44000 | 44100 | 44100 | 43950 | 527 |
| 562 | 20240220 | 093100 | 1891362550 | 44100 | 44100 | 44150 | 44100 | 905 |
| 563 | 20240220 | 093000 | 1851434550 | 44100 | 44150 | 44150 | 44000 | 827 |
| 564 | 20240220 | 092900 | 1814982450 | 44100 | 44100 | 44200 | 44100 | 3962 |
| 565 | 20240220 | 092800 | 1640016800 | 44100 | 44000 | 44100 | 43950 | 881 |
| 566 | 20240220 | 092700 | 1601238200 | 44000 | 43950 | 44050 | 43950 | 1215 |
| 567 | 20240220 | 092600 | 1547751950 | 43950 | 43900 | 44050 | 43900 | 536 |
| 568 | 20240220 | 092500 | 1524192050 | 43950 | 43950 | 43950 | 43900 | 1068 |
| 569 | 20240220 | 092400 | 1477294350 | 44000 | 43950 | 44050 | 43950 | 3095 |
| 570 | 20240220 | 092300 | 1341071550 | 43900 | 43500 | 43900 | 43500 | 2085 |
| 571 | 20240220 | 092200 | 1249981250 | 43450 | 43500 | 43500 | 43450 | 143 |
| 572 | 20240220 | 092100 | 1243766300 | 43450 | 43600 | 43600 | 43450 | 338 |
| 573 | 20240220 | 092000 | 1229075050 | 43450 | 43450 | 43450 | 43400 | 1046 |
| 574 | 20240220 | 091900 | 1183670950 | 43450 | 43600 | 43600 | 43450 | 3728 |
| 575 | 20240220 | 091800 | 1021478650 | 43550 | 43550 | 43600 | 43550 | 31 |
| 576 | 20240220 | 091700 | 1020127750 | 43550 | 43550 | 43550 | 43500 | 108 |
| 577 | 20240220 | 091600 | 1015424850 | 43500 | 43600 | 43600 | 43500 | 624 |
| 578 | 20240220 | 091500 | 988267850 | 43650 | 43600 | 43700 | 43550 | 274 |
| 579 | 20240220 | 091400 | 976326750 | 43600 | 43400 | 43600 | 43400 | 424 |
| 580 | 20240220 | 091300 | 957896500 | 43400 | 43550 | 43550 | 43350 | 1997 |
| 581 | 20240220 | 091200 | 871138300 | 43550 | 43600 | 43600 | 43500 | 777 |
| 582 | 20240220 | 091100 | 837298100 | 43600 | 43650 | 43700 | 43550 | 901 |
| 583 | 20240220 | 091000 | 798003000 | 43650 | 43650 | 43750 | 43600 | 1242 |
| 584 | 20240220 | 090900 | 743827050 | 43650 | 43750 | 43750 | 43650 | 1693 |
| 585 | 20240220 | 090800 | 669870300 | 43750 | 43750 | 43800 | 43650 | 2206 |
| 586 | 20240220 | 090700 | 573407400 | 43750 | 43850 | 43900 | 43750 | 200 |
| 587 | 20240220 | 090600 | 564641650 | 43900 | 43850 | 43950 | 43850 | 187 |
| 588 | 20240220 | 090500 | 556438900 | 43800 | 43850 | 43850 | 43750 | 284 |
| 589 | 20240220 | 090400 | 544003100 | 43750 | 43650 | 43900 | 43650 | 794 |
| 590 | 20240220 | 090300 | 509265400 | 43700 | 44100 | 44150 | 43650 | 3873 |
| 591 | 20240220 | 090200 | 339412550 | 44100 | 44300 | 44300 | 44050 | 1540 |
| 592 | 20240220 | 090100 | 271450850 | 44050 | 43750 | 44350 | 43700 | 2746 |
| 593 | 20240220 | 090000 | 150671450 | 43800 | 43750 | 43800 | 43650 | 3432 |