32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 185900 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 2416 |
| 3 | 20240220 | 185800 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20240220 | 185700 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20240220 | 185600 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20240220 | 185500 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20240220 | 185400 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20240220 | 185300 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20240220 | 185200 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20240220 | 185100 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20240220 | 185000 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20240220 | 184900 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20240220 | 184800 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20240220 | 184700 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20240220 | 184600 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20240220 | 184500 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20240220 | 184400 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20240220 | 184300 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20240220 | 184200 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20240220 | 184100 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20240220 | 184000 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20240220 | 183900 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20240220 | 183800 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20240220 | 183700 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20240220 | 183600 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20240220 | 183500 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20240220 | 183400 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20240220 | 183300 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20240220 | 183200 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20240220 | 183100 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20240220 | 183000 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20240220 | 182900 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 2416 |
| 33 | 20240220 | 182800 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20240220 | 182700 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20240220 | 182600 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20240220 | 182500 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20240220 | 182400 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20240220 | 182300 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20240220 | 182200 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20240220 | 182100 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20240220 | 182000 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20240220 | 181900 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20240220 | 181800 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20240220 | 181700 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20240220 | 181600 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20240220 | 181500 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20240220 | 181400 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20240220 | 181300 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20240220 | 181200 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20240220 | 181100 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20240220 | 181000 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20240220 | 180900 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20240220 | 180800 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20240220 | 180700 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20240220 | 180600 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20240220 | 180500 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20240220 | 180400 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20240220 | 180300 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20240220 | 180200 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20240220 | 180100 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20240220 | 180000 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20240220 | 175900 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 2416 |
| 63 | 20240220 | 175800 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20240220 | 175700 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20240220 | 175600 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20240220 | 175500 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20240220 | 175400 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20240220 | 175300 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20240220 | 175200 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20240220 | 175100 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20240220 | 175000 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20240220 | 174900 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20240220 | 174800 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20240220 | 174700 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20240220 | 174600 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20240220 | 174500 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20240220 | 174400 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20240220 | 174300 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20240220 | 174200 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20240220 | 174100 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20240220 | 174000 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20240220 | 173900 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20240220 | 173800 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20240220 | 173700 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20240220 | 173600 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20240220 | 173500 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20240220 | 173400 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20240220 | 173300 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20240220 | 173200 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20240220 | 173100 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20240220 | 173000 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20240220 | 172900 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 2416 |
| 93 | 20240220 | 172800 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20240220 | 172700 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20240220 | 172600 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20240220 | 172500 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20240220 | 172400 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20240220 | 172300 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20240220 | 172200 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20240220 | 172100 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20240220 | 172000 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20240220 | 171900 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20240220 | 171800 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20240220 | 171700 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20240220 | 171600 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20240220 | 171500 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20240220 | 171400 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20240220 | 171300 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20240220 | 171200 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20240220 | 171100 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20240220 | 171000 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20240220 | 170900 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20240220 | 170800 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20240220 | 170700 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20240220 | 170600 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20240220 | 170500 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20240220 | 170400 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20240220 | 170300 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20240220 | 170200 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20240220 | 170100 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20240220 | 170000 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20240220 | 165900 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 2416 |
| 123 | 20240220 | 165800 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20240220 | 165700 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20240220 | 165600 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20240220 | 165500 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20240220 | 165400 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20240220 | 165300 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20240220 | 165200 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20240220 | 165100 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20240220 | 165000 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20240220 | 164900 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20240220 | 164800 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20240220 | 164700 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20240220 | 164600 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20240220 | 164500 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20240220 | 164400 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20240220 | 164300 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20240220 | 164200 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20240220 | 164100 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20240220 | 164000 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20240220 | 163900 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20240220 | 163800 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20240220 | 163700 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20240220 | 163600 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20240220 | 163500 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20240220 | 163400 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20240220 | 163300 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20240220 | 163200 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20240220 | 163100 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20240220 | 163000 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20240220 | 162900 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 2416 |
| 153 | 20240220 | 162800 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20240220 | 162700 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20240220 | 162600 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20240220 | 162500 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20240220 | 162400 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20240220 | 162300 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20240220 | 162200 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20240220 | 162100 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20240220 | 162000 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20240220 | 161900 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20240220 | 161800 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20240220 | 161700 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20240220 | 161600 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20240220 | 161500 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20240220 | 161400 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20240220 | 161300 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20240220 | 161200 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20240220 | 161100 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20240220 | 161000 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20240220 | 160900 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20240220 | 160800 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20240220 | 160700 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20240220 | 160600 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20240220 | 160500 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20240220 | 160400 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20240220 | 160300 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20240220 | 160200 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20240220 | 160100 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20240220 | 160000 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20240220 | 155900 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 2416 |
| 183 | 20240220 | 155800 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20240220 | 155700 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20240220 | 155600 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20240220 | 155500 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20240220 | 155400 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20240220 | 155300 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20240220 | 155200 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20240220 | 155100 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20240220 | 155000 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20240220 | 154900 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20240220 | 154800 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20240220 | 154700 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20240220 | 154600 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20240220 | 154500 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20240220 | 154400 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20240220 | 154300 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20240220 | 154200 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20240220 | 154100 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20240220 | 154000 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20240220 | 153900 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20240220 | 153800 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20240220 | 153700 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20240220 | 153600 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20240220 | 153500 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20240220 | 153400 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20240220 | 153300 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20240220 | 153200 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20240220 | 153100 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20240220 | 153000 | 4563808850 | 38100 | 38100 | 38100 | 38100 | 2416 |
| 212 | 20240220 | 152900 | 4471759250 | 38150 | 38150 | 38150 | 38150 | 0 |
| 213 | 20240220 | 152800 | 4471759250 | 38150 | 38150 | 38150 | 38150 | 0 |
| 214 | 20240220 | 152700 | 4471759250 | 38150 | 38150 | 38150 | 38150 | 0 |
| 215 | 20240220 | 152600 | 4471759250 | 38150 | 38150 | 38150 | 38150 | 0 |
| 216 | 20240220 | 152500 | 4471759250 | 38150 | 38150 | 38150 | 38150 | 0 |
| 217 | 20240220 | 152400 | 4471759250 | 38150 | 38150 | 38150 | 38150 | 0 |
| 218 | 20240220 | 152300 | 4471759250 | 38150 | 38150 | 38150 | 38150 | 0 |
| 219 | 20240220 | 152200 | 4471759250 | 38150 | 38150 | 38150 | 38150 | 0 |
| 220 | 20240220 | 152100 | 4471759250 | 38150 | 38150 | 38150 | 38150 | 0 |
| 221 | 20240220 | 152000 | 4471759250 | 38150 | 38150 | 38150 | 38150 | 0 |
| 222 | 20240220 | 151900 | 4471759250 | 38150 | 38050 | 38150 | 38050 | 1120 |
| 223 | 20240220 | 151800 | 4429076950 | 38050 | 37950 | 38100 | 37950 | 1407 |
| 224 | 20240220 | 151700 | 4375602650 | 37950 | 37850 | 38000 | 37800 | 1272 |
| 225 | 20240220 | 151600 | 4327327050 | 37850 | 37850 | 37850 | 37850 | 5 |
| 226 | 20240220 | 151500 | 4327137800 | 37850 | 37800 | 37850 | 37800 | 19 |
| 227 | 20240220 | 151400 | 4326419450 | 37800 | 37950 | 37950 | 37800 | 137 |
| 228 | 20240220 | 151300 | 4321234150 | 37950 | 37850 | 37950 | 37850 | 100 |
| 229 | 20240220 | 151200 | 4317442800 | 37800 | 37750 | 37800 | 37750 | 45 |
| 230 | 20240220 | 151100 | 4315743550 | 37750 | 37850 | 37900 | 37750 | 842 |
| 231 | 20240220 | 151000 | 4283905100 | 37850 | 37850 | 37900 | 37850 | 113 |
| 232 | 20240220 | 150900 | 4279627150 | 37850 | 37850 | 37900 | 37850 | 5 |
| 233 | 20240220 | 150800 | 4279437850 | 37850 | 37850 | 37850 | 37850 | 90 |
| 234 | 20240220 | 150700 | 4276031350 | 37850 | 37800 | 37850 | 37800 | 16 |
| 235 | 20240220 | 150600 | 4275425950 | 37800 | 37800 | 37850 | 37800 | 29 |
| 236 | 20240220 | 150500 | 4274329150 | 37850 | 37850 | 37850 | 37800 | 182 |
| 237 | 20240220 | 150400 | 4267440600 | 37850 | 37850 | 37850 | 37850 | 11 |
| 238 | 20240220 | 150300 | 4267024250 | 37850 | 37850 | 37900 | 37850 | 14 |
| 239 | 20240220 | 150200 | 4266494300 | 37850 | 37850 | 37850 | 37850 | 1 |
| 240 | 20240220 | 150100 | 4266456450 | 37950 | 37950 | 37950 | 37950 | 104 |
| 241 | 20240220 | 150000 | 4262509650 | 37950 | 37900 | 37950 | 37850 | 950 |
| 242 | 20240220 | 145900 | 4226496400 | 37900 | 37950 | 37950 | 37900 | 5 |
| 243 | 20240220 | 145800 | 4226306750 | 37950 | 37900 | 37950 | 37900 | 22 |
| 244 | 20240220 | 145700 | 4225472050 | 37900 | 37950 | 37950 | 37900 | 239 |
| 245 | 20240220 | 145600 | 4216412150 | 37950 | 37950 | 37950 | 37950 | 88 |
| 246 | 20240220 | 145500 | 4213072550 | 37950 | 37950 | 37950 | 37950 | 21 |
| 247 | 20240220 | 145400 | 4212275600 | 37950 | 37950 | 37950 | 37950 | 24 |
| 248 | 20240220 | 145300 | 4211364800 | 37950 | 37950 | 37950 | 37950 | 239 |
| 249 | 20240220 | 145200 | 4202294750 | 37950 | 37900 | 37950 | 37850 | 343 |
| 250 | 20240220 | 145100 | 4189282550 | 37900 | 37900 | 37900 | 37900 | 12 |
| 251 | 20240220 | 145000 | 4188827750 | 37900 | 37900 | 37900 | 37900 | 322 |
| 252 | 20240220 | 144900 | 4176623950 | 37900 | 37900 | 37900 | 37900 | 121 |
| 253 | 20240220 | 144800 | 4172038050 | 37850 | 37850 | 37850 | 37850 | 0 |
| 254 | 20240220 | 144700 | 4172038050 | 37850 | 37950 | 37950 | 37850 | 968 |
| 255 | 20240220 | 144600 | 4135365100 | 37900 | 37900 | 37900 | 37900 | 2 |
| 256 | 20240220 | 144500 | 4135289300 | 37900 | 37900 | 37900 | 37900 | 4 |
| 257 | 20240220 | 144400 | 4135137700 | 37900 | 37900 | 37950 | 37900 | 56 |
| 258 | 20240220 | 144300 | 4133012700 | 37950 | 37950 | 37950 | 37900 | 62 |
| 259 | 20240220 | 144200 | 4130659900 | 37900 | 37900 | 37900 | 37900 | 15 |
| 260 | 20240220 | 144100 | 4130091400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 261 | 20240220 | 144000 | 4130091400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 262 | 20240220 | 143900 | 4130091400 | 37900 | 37850 | 37900 | 37850 | 203 |
| 263 | 20240220 | 143800 | 4122403050 | 37800 | 37800 | 37800 | 37800 | 1 |
| 264 | 20240220 | 143700 | 4122365250 | 37800 | 37800 | 37800 | 37800 | 13 |
| 265 | 20240220 | 143600 | 4121873850 | 37750 | 37750 | 37750 | 37750 | 71 |
| 266 | 20240220 | 143500 | 4119193600 | 37750 | 37800 | 37800 | 37750 | 159 |
| 267 | 20240220 | 143400 | 4113190950 | 37750 | 37800 | 37800 | 37750 | 261 |
| 268 | 20240220 | 143300 | 4103338100 | 37750 | 37850 | 37850 | 37750 | 282 |
| 269 | 20240220 | 143200 | 4092679300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 270 | 20240220 | 143100 | 4092679300 | 37850 | 37850 | 37850 | 37850 | 31 |
| 271 | 20240220 | 143000 | 4091505950 | 37850 | 37850 | 37850 | 37850 | 28 |
| 272 | 20240220 | 142900 | 4090446150 | 37850 | 37950 | 37950 | 37850 | 66 |
| 273 | 20240220 | 142800 | 4087944050 | 37950 | 37950 | 37950 | 37950 | 50 |
| 274 | 20240220 | 142700 | 4086046550 | 37950 | 38000 | 38000 | 37900 | 833 |
| 275 | 20240220 | 142600 | 4054397000 | 38000 | 38050 | 38050 | 38000 | 39 |
| 276 | 20240220 | 142500 | 4052913100 | 38000 | 38100 | 38100 | 38000 | 453 |
| 277 | 20240220 | 142400 | 4035687200 | 38100 | 38100 | 38100 | 38050 | 155 |
| 278 | 20240220 | 142300 | 4029783900 | 38100 | 38100 | 38100 | 38050 | 137 |
| 279 | 20240220 | 142200 | 4024564250 | 38100 | 38000 | 38100 | 38000 | 48 |
| 280 | 20240220 | 142100 | 4022740150 | 38000 | 38050 | 38050 | 38000 | 109 |
| 281 | 20240220 | 142000 | 4018596350 | 38050 | 38050 | 38050 | 38050 | 73 |
| 282 | 20240220 | 141900 | 4015818700 | 38050 | 38050 | 38050 | 38050 | 39 |
| 283 | 20240220 | 141800 | 4014334750 | 38050 | 38050 | 38050 | 38000 | 77 |
| 284 | 20240220 | 141700 | 4011404950 | 38050 | 38000 | 38100 | 38000 | 76 |
| 285 | 20240220 | 141600 | 4008511350 | 38100 | 38050 | 38100 | 38050 | 94 |
| 286 | 20240220 | 141500 | 4004932000 | 38000 | 37950 | 38000 | 37950 | 57 |
| 287 | 20240220 | 141400 | 4002766050 | 37850 | 38000 | 38050 | 37750 | 294 |
| 288 | 20240220 | 141300 | 3991641450 | 38000 | 38000 | 38000 | 38000 | 66 |
| 289 | 20240220 | 141200 | 3989133450 | 38000 | 37900 | 38000 | 37900 | 19 |
| 290 | 20240220 | 141100 | 3988411750 | 37900 | 37850 | 38000 | 37850 | 64 |
| 291 | 20240220 | 141000 | 3985983300 | 37800 | 37950 | 37950 | 37700 | 1105 |
| 292 | 20240220 | 140900 | 3944289850 | 38000 | 38050 | 38100 | 37950 | 110 |
| 293 | 20240220 | 140800 | 3940103800 | 38050 | 38100 | 38100 | 38000 | 365 |
| 294 | 20240220 | 140700 | 3926206150 | 38100 | 38050 | 38100 | 38050 | 1042 |
| 295 | 20240220 | 140600 | 3886543350 | 38000 | 37950 | 38000 | 37950 | 362 |
| 296 | 20240220 | 140500 | 3872788300 | 37950 | 37950 | 37950 | 37950 | 38 |
| 297 | 20240220 | 140400 | 3871346200 | 37950 | 37900 | 37950 | 37900 | 126 |
| 298 | 20240220 | 140300 | 3866569850 | 37900 | 37900 | 37900 | 37900 | 140 |
| 299 | 20240220 | 140200 | 3861263850 | 37900 | 37900 | 37900 | 37850 | 60 |
| 300 | 20240220 | 140100 | 3858990000 | 37850 | 37850 | 37850 | 37850 | 129 |
| 301 | 20240220 | 140000 | 3854107350 | 37850 | 37850 | 37900 | 37850 | 3 |
| 302 | 20240220 | 135900 | 3853993750 | 37900 | 37950 | 37950 | 37900 | 227 |
| 303 | 20240220 | 135800 | 3845389450 | 37950 | 37950 | 37950 | 37950 | 33 |
| 304 | 20240220 | 135700 | 3844137100 | 38000 | 37800 | 38000 | 37750 | 204 |
| 305 | 20240220 | 135600 | 3836402850 | 37750 | 37750 | 37750 | 37600 | 432 |
| 306 | 20240220 | 135500 | 3820107600 | 37600 | 37800 | 37800 | 37600 | 5081 |
| 307 | 20240220 | 135400 | 3628896950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 308 | 20240220 | 135300 | 3628896950 | 37850 | 37850 | 37850 | 37850 | 528 |
| 309 | 20240220 | 135200 | 3608912150 | 37850 | 37850 | 37850 | 37850 | 15 |
| 310 | 20240220 | 135100 | 3608344400 | 37850 | 37850 | 37850 | 37850 | 29 |
| 311 | 20240220 | 135000 | 3607246750 | 37900 | 37900 | 38000 | 37900 | 110 |
| 312 | 20240220 | 134900 | 3603077250 | 37900 | 37900 | 37900 | 37900 | 15 |
| 313 | 20240220 | 134800 | 3602508750 | 37900 | 37900 | 37900 | 37900 | 1 |
| 314 | 20240220 | 134700 | 3602470850 | 37850 | 37950 | 38000 | 37850 | 343 |
| 315 | 20240220 | 134600 | 3589469300 | 37900 | 37900 | 37900 | 37900 | 92 |
| 316 | 20240220 | 134500 | 3585982500 | 37900 | 37900 | 37900 | 37900 | 30 |
| 317 | 20240220 | 134400 | 3584845500 | 38050 | 38050 | 38050 | 38000 | 540 |
| 318 | 20240220 | 134300 | 3564322350 | 38050 | 38050 | 38100 | 38050 | 17 |
| 319 | 20240220 | 134200 | 3563675450 | 38100 | 38050 | 38100 | 38050 | 261 |
| 320 | 20240220 | 134100 | 3553743750 | 38100 | 38100 | 38100 | 38100 | 113 |
| 321 | 20240220 | 134000 | 3549438450 | 38150 | 38100 | 38150 | 38100 | 614 |
| 322 | 20240220 | 133900 | 3526034300 | 38050 | 38050 | 38050 | 38000 | 581 |
| 323 | 20240220 | 133800 | 3503942450 | 38050 | 37900 | 38050 | 37850 | 2641 |
| 324 | 20240220 | 133700 | 3403648150 | 37900 | 37800 | 37900 | 37800 | 807 |
| 325 | 20240220 | 133600 | 3373134900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 326 | 20240220 | 133500 | 3373134900 | 37800 | 37750 | 37800 | 37750 | 419 |
| 327 | 20240220 | 133400 | 3357314450 | 37700 | 37650 | 37700 | 37650 | 148 |
| 328 | 20240220 | 133300 | 3351741850 | 37700 | 37700 | 37700 | 37700 | 6 |
| 329 | 20240220 | 133200 | 3351515650 | 37750 | 37700 | 37750 | 37700 | 15 |
| 330 | 20240220 | 133100 | 3350949850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 331 | 20240220 | 133000 | 3350949850 | 37700 | 37700 | 37700 | 37700 | 1 |
| 332 | 20240220 | 132900 | 3350912150 | 37700 | 37700 | 37700 | 37700 | 10 |
| 333 | 20240220 | 132800 | 3350535150 | 37700 | 37700 | 37750 | 37700 | 406 |
| 334 | 20240220 | 132700 | 3335228650 | 37750 | 37750 | 37750 | 37750 | 58 |
| 335 | 20240220 | 132600 | 3333039150 | 37750 | 37700 | 37750 | 37700 | 54 |
| 336 | 20240220 | 132500 | 3331003150 | 37800 | 37750 | 37800 | 37750 | 2 |
| 337 | 20240220 | 132400 | 3330927600 | 37800 | 37800 | 37800 | 37750 | 555 |
| 338 | 20240220 | 132300 | 3309975450 | 37800 | 37800 | 37800 | 37800 | 30 |
| 339 | 20240220 | 132200 | 3308841450 | 37800 | 37750 | 37800 | 37750 | 60 |
| 340 | 20240220 | 132100 | 3306576300 | 37800 | 37800 | 37800 | 37800 | 89 |
| 341 | 20240220 | 132000 | 3303212100 | 37900 | 37900 | 37900 | 37900 | 2 |
| 342 | 20240220 | 131900 | 3303136300 | 37900 | 37900 | 37900 | 37850 | 127 |
| 343 | 20240220 | 131800 | 3298326550 | 37900 | 37850 | 37900 | 37850 | 343 |
| 344 | 20240220 | 131700 | 3285332200 | 37850 | 37800 | 37850 | 37800 | 82 |
| 345 | 20240220 | 131600 | 3282232150 | 37800 | 37750 | 37800 | 37750 | 80 |
| 346 | 20240220 | 131500 | 3279208250 | 37700 | 37650 | 37700 | 37650 | 690 |
| 347 | 20240220 | 131400 | 3253229650 | 37650 | 37550 | 37650 | 37550 | 32 |
| 348 | 20240220 | 131300 | 3252027650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 349 | 20240220 | 131200 | 3252027650 | 37650 | 37650 | 37650 | 37650 | 10 |
| 350 | 20240220 | 131100 | 3251651150 | 37650 | 37600 | 37650 | 37500 | 26 |
| 351 | 20240220 | 131000 | 3250675150 | 37600 | 37600 | 37600 | 37600 | 1 |
| 352 | 20240220 | 130900 | 3250637550 | 37650 | 37600 | 37650 | 37500 | 17 |
| 353 | 20240220 | 130800 | 3249998900 | 37600 | 37550 | 37600 | 37450 | 392 |
| 354 | 20240220 | 130700 | 3235311650 | 37600 | 37600 | 37600 | 37600 | 11 |
| 355 | 20240220 | 130600 | 3234898050 | 37600 | 37600 | 37600 | 37600 | 3 |
| 356 | 20240220 | 130500 | 3234785250 | 37600 | 37600 | 37600 | 37600 | 52 |
| 357 | 20240220 | 130400 | 3232830050 | 37600 | 37600 | 37600 | 37600 | 6 |
| 358 | 20240220 | 130300 | 3232604450 | 37600 | 37600 | 37600 | 37600 | 188 |
| 359 | 20240220 | 130200 | 3225535650 | 37650 | 37650 | 37650 | 37650 | 1 |
| 360 | 20240220 | 130100 | 3225498000 | 37600 | 37600 | 37600 | 37600 | 10 |
| 361 | 20240220 | 130000 | 3225122000 | 37600 | 37650 | 37650 | 37600 | 3 |
| 362 | 20240220 | 125900 | 3225009100 | 37650 | 37650 | 37650 | 37650 | 27 |
| 363 | 20240220 | 125800 | 3223992550 | 37650 | 37550 | 37650 | 37500 | 216 |
| 364 | 20240220 | 125700 | 3215869750 | 37550 | 37500 | 37550 | 37500 | 11 |
| 365 | 20240220 | 125600 | 3215457200 | 37550 | 37550 | 37550 | 37550 | 2 |
| 366 | 20240220 | 125500 | 3215382100 | 37500 | 37500 | 37500 | 37500 | 3 |
| 367 | 20240220 | 125400 | 3215269600 | 37500 | 37500 | 37550 | 37500 | 48 |
| 368 | 20240220 | 125300 | 3213469500 | 37550 | 37550 | 37550 | 37550 | 1 |
| 369 | 20240220 | 125200 | 3213431950 | 37500 | 37500 | 37500 | 37500 | 12 |
| 370 | 20240220 | 125100 | 3212981950 | 37550 | 37550 | 37550 | 37500 | 10 |
| 371 | 20240220 | 125000 | 3212606550 | 37600 | 37550 | 37600 | 37500 | 105 |
| 372 | 20240220 | 124900 | 3208663800 | 37550 | 37550 | 37550 | 37400 | 62 |
| 373 | 20240220 | 124800 | 3206337200 | 37550 | 37550 | 37550 | 37550 | 55 |
| 374 | 20240220 | 124700 | 3204271950 | 37400 | 37400 | 37550 | 37400 | 700 |
| 375 | 20240220 | 124600 | 3178088650 | 37400 | 37400 | 37400 | 37400 | 1 |
| 376 | 20240220 | 124500 | 3178051250 | 37550 | 37550 | 37550 | 37550 | 12 |
| 377 | 20240220 | 124400 | 3177600650 | 37550 | 37550 | 37550 | 37550 | 1 |
| 378 | 20240220 | 124300 | 3177563100 | 37550 | 37500 | 37550 | 37500 | 41 |
| 379 | 20240220 | 124200 | 3176025400 | 37500 | 37500 | 37550 | 37500 | 5 |
| 380 | 20240220 | 124100 | 3175837850 | 37400 | 37500 | 37500 | 37400 | 6 |
| 381 | 20240220 | 124000 | 3175613150 | 37400 | 37500 | 37500 | 37400 | 48 |
| 382 | 20240220 | 123900 | 3173817250 | 37500 | 37500 | 37500 | 37450 | 46 |
| 383 | 20240220 | 123800 | 3172092300 | 37450 | 37450 | 37500 | 37450 | 114 |
| 384 | 20240220 | 123700 | 3167822800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 385 | 20240220 | 123600 | 3167822800 | 37550 | 37550 | 37550 | 37550 | 3 |
| 386 | 20240220 | 123500 | 3167710150 | 37550 | 37550 | 37550 | 37550 | 10 |
| 387 | 20240220 | 123400 | 3167334650 | 37550 | 37550 | 37550 | 37550 | 4 |
| 388 | 20240220 | 123300 | 3167184450 | 37550 | 37550 | 37550 | 37550 | 4 |
| 389 | 20240220 | 123200 | 3167034250 | 37550 | 37450 | 37550 | 37450 | 31 |
| 390 | 20240220 | 123100 | 3165870300 | 37450 | 37450 | 37450 | 37450 | 3 |
| 391 | 20240220 | 123000 | 3165757950 | 37450 | 37450 | 37450 | 37450 | 0 |
| 392 | 20240220 | 122900 | 3165757950 | 37450 | 37450 | 37450 | 37450 | 2 |
| 393 | 20240220 | 122800 | 3165683050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 394 | 20240220 | 122700 | 3165683050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 395 | 20240220 | 122600 | 3165683050 | 37550 | 37400 | 37550 | 37400 | 32 |
| 396 | 20240220 | 122500 | 3164486100 | 37400 | 37450 | 37450 | 37400 | 120 |
| 397 | 20240220 | 122400 | 3159997100 | 37450 | 37450 | 37450 | 37450 | 207 |
| 398 | 20240220 | 122300 | 3152244950 | 37450 | 37450 | 37450 | 37450 | 2 |
| 399 | 20240220 | 122200 | 3152170050 | 37550 | 37550 | 37550 | 37550 | 2 |
| 400 | 20240220 | 122100 | 3152094950 | 37550 | 37500 | 37550 | 37500 | 239 |
| 401 | 20240220 | 122000 | 3143126850 | 37500 | 37500 | 37550 | 37500 | 15 |
| 402 | 20240220 | 121900 | 3142564300 | 37500 | 37550 | 37550 | 37500 | 5 |
| 403 | 20240220 | 121800 | 3142376600 | 37550 | 37550 | 37550 | 37550 | 30 |
| 404 | 20240220 | 121700 | 3141250100 | 37550 | 37550 | 37550 | 37550 | 10 |
| 405 | 20240220 | 121600 | 3140874600 | 37550 | 37550 | 37550 | 37550 | 48 |
| 406 | 20240220 | 121500 | 3139072200 | 37550 | 37400 | 37550 | 37400 | 194 |
| 407 | 20240220 | 121400 | 3131796800 | 37400 | 37450 | 37500 | 37400 | 306 |
| 408 | 20240220 | 121300 | 3120322000 | 37400 | 37350 | 37500 | 37350 | 525 |
| 409 | 20240220 | 121200 | 3100711750 | 37400 | 37400 | 37500 | 37400 | 50 |
| 410 | 20240220 | 121100 | 3098841550 | 37500 | 37500 | 37500 | 37400 | 14 |
| 411 | 20240220 | 121000 | 3098317350 | 37400 | 37450 | 37450 | 37400 | 107 |
| 412 | 20240220 | 120900 | 3094315500 | 37550 | 37400 | 37550 | 37400 | 472 |
| 413 | 20240220 | 120800 | 3076659850 | 37550 | 37550 | 37550 | 37550 | 7 |
| 414 | 20240220 | 120700 | 3076397000 | 37550 | 37350 | 37550 | 37350 | 62 |
| 415 | 20240220 | 120600 | 3074080700 | 37550 | 37350 | 37550 | 37350 | 16 |
| 416 | 20240220 | 120500 | 3073482900 | 37550 | 37450 | 37550 | 37350 | 31 |
| 417 | 20240220 | 120400 | 3072324400 | 37550 | 37500 | 37550 | 37400 | 367 |
| 418 | 20240220 | 120300 | 3058592600 | 37500 | 37500 | 37500 | 37500 | 10 |
| 419 | 20240220 | 120200 | 3058217600 | 37500 | 37500 | 37550 | 37500 | 19 |
| 420 | 20240220 | 120100 | 3057505050 | 37550 | 37550 | 37550 | 37450 | 57 |
| 421 | 20240220 | 120000 | 3055369200 | 37450 | 37550 | 37550 | 37450 | 43 |
| 422 | 20240220 | 115900 | 3053757650 | 37600 | 37600 | 37600 | 37600 | 0 |
| 423 | 20240220 | 115800 | 3053757650 | 37600 | 37500 | 37600 | 37350 | 520 |
| 424 | 20240220 | 115700 | 3034294050 | 37600 | 37600 | 37600 | 37600 | 1 |
| 425 | 20240220 | 115600 | 3034256450 | 37600 | 37600 | 37600 | 37500 | 45 |
| 426 | 20240220 | 115500 | 3032566850 | 37600 | 37550 | 37600 | 37500 | 112 |
| 427 | 20240220 | 115400 | 3028363200 | 37600 | 37550 | 37600 | 37550 | 29 |
| 428 | 20240220 | 115300 | 3027274200 | 37600 | 37600 | 37600 | 37600 | 24 |
| 429 | 20240220 | 115200 | 3026371800 | 37600 | 37600 | 37650 | 37550 | 118 |
| 430 | 20240220 | 115100 | 3021935150 | 37600 | 37600 | 37650 | 37600 | 107 |
| 431 | 20240220 | 115000 | 3017911250 | 37600 | 37650 | 37650 | 37600 | 54 |
| 432 | 20240220 | 114900 | 3015878900 | 37700 | 37750 | 37750 | 37600 | 133 |
| 433 | 20240220 | 114800 | 3010876200 | 37600 | 37750 | 37750 | 37600 | 260 |
| 434 | 20240220 | 114700 | 3001087050 | 37750 | 37800 | 37900 | 37750 | 251 |
| 435 | 20240220 | 114600 | 2991605150 | 37850 | 37950 | 37950 | 37800 | 763 |
| 436 | 20240220 | 114500 | 2962729900 | 37950 | 37950 | 38000 | 37900 | 1007 |
| 437 | 20240220 | 114400 | 2924550100 | 38000 | 37950 | 38000 | 37900 | 260 |
| 438 | 20240220 | 114300 | 2914681200 | 37950 | 37850 | 38000 | 37850 | 381 |
| 439 | 20240220 | 114200 | 2900234250 | 37950 | 38000 | 38000 | 37850 | 378 |
| 440 | 20240220 | 114100 | 2885896900 | 37950 | 37950 | 38000 | 37850 | 1637 |
| 441 | 20240220 | 114000 | 2823798800 | 37950 | 37900 | 38000 | 37850 | 1632 |
| 442 | 20240220 | 113900 | 2761917050 | 37900 | 37650 | 37950 | 37550 | 1799 |
| 443 | 20240220 | 113800 | 2693900950 | 37700 | 37600 | 37700 | 37600 | 5 |
| 444 | 20240220 | 113700 | 2693712550 | 37700 | 37550 | 37700 | 37550 | 143 |
| 445 | 20240220 | 113600 | 2688342600 | 37550 | 37500 | 37550 | 37500 | 29 |
| 446 | 20240220 | 113500 | 2687253950 | 37550 | 37550 | 37550 | 37550 | 100 |
| 447 | 20240220 | 113400 | 2683498950 | 37500 | 37400 | 37500 | 37400 | 104 |
| 448 | 20240220 | 113300 | 2679608950 | 37400 | 37550 | 37550 | 37400 | 473 |
| 449 | 20240220 | 113200 | 2661878050 | 37600 | 37600 | 37600 | 37600 | 31 |
| 450 | 20240220 | 113100 | 2660712450 | 37600 | 37650 | 37650 | 37600 | 50 |
| 451 | 20240220 | 113000 | 2658830050 | 37650 | 37650 | 37650 | 37650 | 1 |
| 452 | 20240220 | 112900 | 2658792400 | 37650 | 37650 | 37650 | 37650 | 20 |
| 453 | 20240220 | 112800 | 2658039400 | 37700 | 37700 | 37700 | 37700 | 17 |
| 454 | 20240220 | 112700 | 2657398500 | 37700 | 37700 | 37700 | 37700 | 8 |
| 455 | 20240220 | 112600 | 2657096900 | 37700 | 37700 | 37700 | 37700 | 1 |
| 456 | 20240220 | 112500 | 2657059200 | 37750 | 37750 | 37750 | 37750 | 8 |
| 457 | 20240220 | 112400 | 2656757200 | 37750 | 37800 | 37800 | 37750 | 7 |
| 458 | 20240220 | 112300 | 2656492850 | 37750 | 37750 | 37750 | 37750 | 69 |
| 459 | 20240220 | 112200 | 2653888100 | 37750 | 37750 | 37750 | 37650 | 172 |
| 460 | 20240220 | 112100 | 2647396000 | 37750 | 37650 | 37750 | 37650 | 345 |
| 461 | 20240220 | 112000 | 2634401900 | 37650 | 37650 | 37650 | 37650 | 35 |
| 462 | 20240220 | 111900 | 2633084150 | 37650 | 37650 | 37650 | 37650 | 5 |
| 463 | 20240220 | 111800 | 2632895900 | 37650 | 37600 | 37650 | 37600 | 211 |
| 464 | 20240220 | 111700 | 2624962050 | 37600 | 37450 | 37600 | 37450 | 4 |
| 465 | 20240220 | 111600 | 2624812100 | 37450 | 37550 | 37550 | 37450 | 50 |
| 466 | 20240220 | 111500 | 2622934700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 467 | 20240220 | 111400 | 2622934700 | 37550 | 37500 | 37550 | 37500 | 107 |
| 468 | 20240220 | 111300 | 2618921950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 469 | 20240220 | 111200 | 2618921950 | 37500 | 37500 | 37500 | 37400 | 14 |
| 470 | 20240220 | 111100 | 2618397050 | 37500 | 37350 | 37500 | 37350 | 42 |
| 471 | 20240220 | 111000 | 2616828050 | 37350 | 37350 | 37500 | 37350 | 26 |
| 472 | 20240220 | 110900 | 2615856800 | 37500 | 37450 | 37500 | 37350 | 174 |
| 473 | 20240220 | 110800 | 2609348500 | 37400 | 37400 | 37450 | 37400 | 23 |
| 474 | 20240220 | 110700 | 2608488250 | 37400 | 37400 | 37400 | 37350 | 234 |
| 475 | 20240220 | 110600 | 2599737800 | 37400 | 37400 | 37400 | 37400 | 0 |
| 476 | 20240220 | 110500 | 2599737800 | 37400 | 37400 | 37400 | 37350 | 24 |
| 477 | 20240220 | 110400 | 2598840250 | 37400 | 37350 | 37400 | 37350 | 7 |
| 478 | 20240220 | 110300 | 2598578750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 479 | 20240220 | 110200 | 2598578750 | 37400 | 37450 | 37450 | 37350 | 99 |
| 480 | 20240220 | 110100 | 2594877250 | 37450 | 37450 | 37450 | 37450 | 8 |
| 481 | 20240220 | 110000 | 2594577650 | 37450 | 37400 | 37450 | 37400 | 202 |
| 482 | 20240220 | 105900 | 2587021450 | 37400 | 37400 | 37400 | 37400 | 12 |
| 483 | 20240220 | 105800 | 2586572650 | 37400 | 37400 | 37450 | 37400 | 8 |
| 484 | 20240220 | 105700 | 2586273400 | 37400 | 37400 | 37400 | 37400 | 6 |
| 485 | 20240220 | 105600 | 2586049000 | 37400 | 37400 | 37400 | 37400 | 11 |
| 486 | 20240220 | 105500 | 2585637600 | 37450 | 37500 | 37500 | 37350 | 113 |
| 487 | 20240220 | 105400 | 2581411200 | 37500 | 37500 | 37500 | 37500 | 10 |
| 488 | 20240220 | 105300 | 2581036200 | 37350 | 37500 | 37500 | 37350 | 14 |
| 489 | 20240220 | 105200 | 2580513000 | 37350 | 37450 | 37500 | 37350 | 192 |
| 490 | 20240220 | 105100 | 2573332850 | 37450 | 37450 | 37450 | 37450 | 5 |
| 491 | 20240220 | 105000 | 2573145600 | 37500 | 37400 | 37500 | 37400 | 139 |
| 492 | 20240220 | 104900 | 2567946600 | 37400 | 37400 | 37400 | 37400 | 3 |
| 493 | 20240220 | 104800 | 2567834400 | 37500 | 37500 | 37500 | 37400 | 97 |
| 494 | 20240220 | 104700 | 2564202750 | 37550 | 37550 | 37650 | 37500 | 498 |
| 495 | 20240220 | 104600 | 2545523950 | 37550 | 37550 | 37550 | 37550 | 8 |
| 496 | 20240220 | 104500 | 2545223550 | 37650 | 37600 | 37650 | 37600 | 103 |
| 497 | 20240220 | 104400 | 2541350650 | 37600 | 37550 | 37650 | 37550 | 62 |
| 498 | 20240220 | 104300 | 2539020650 | 37500 | 37450 | 37550 | 37450 | 164 |
| 499 | 20240220 | 104200 | 2532874450 | 37450 | 37450 | 37500 | 37450 | 16 |
| 500 | 20240220 | 104100 | 2532275000 | 37500 | 37400 | 37500 | 37400 | 164 |
| 501 | 20240220 | 104000 | 2526133600 | 37450 | 37400 | 37450 | 37400 | 103 |
| 502 | 20240220 | 103900 | 2522281250 | 37450 | 37400 | 37450 | 37400 | 119 |
| 503 | 20240220 | 103800 | 2517830300 | 37450 | 37500 | 37500 | 37400 | 247 |
| 504 | 20240220 | 103700 | 2508590850 | 37500 | 37500 | 37500 | 37450 | 12 |
| 505 | 20240220 | 103600 | 2508140900 | 37500 | 37450 | 37500 | 37400 | 50 |
| 506 | 20240220 | 103500 | 2506268350 | 37500 | 37500 | 37550 | 37450 | 120 |
| 507 | 20240220 | 103400 | 2501768800 | 37450 | 37400 | 37450 | 37400 | 143 |
| 508 | 20240220 | 103300 | 2496420000 | 37450 | 37650 | 37650 | 37450 | 393 |
| 509 | 20240220 | 103200 | 2481699800 | 37550 | 37600 | 37650 | 37550 | 131 |
| 510 | 20240220 | 103100 | 2476773250 | 37600 | 37650 | 37650 | 37600 | 110 |
| 511 | 20240220 | 103000 | 2472637150 | 37650 | 37600 | 37650 | 37600 | 16 |
| 512 | 20240220 | 102900 | 2472035000 | 37600 | 37600 | 37650 | 37600 | 25 |
| 513 | 20240220 | 102800 | 2471094950 | 37700 | 37700 | 37700 | 37650 | 66 |
| 514 | 20240220 | 102700 | 2468606850 | 37700 | 37800 | 37800 | 37700 | 46 |
| 515 | 20240220 | 102600 | 2466868200 | 37800 | 37800 | 37800 | 37800 | 4 |
| 516 | 20240220 | 102500 | 2466717000 | 37850 | 37800 | 37850 | 37800 | 8 |
| 517 | 20240220 | 102400 | 2466414450 | 37800 | 37800 | 37800 | 37750 | 117 |
| 518 | 20240220 | 102300 | 2461992200 | 37800 | 37800 | 37800 | 37800 | 29 |
| 519 | 20240220 | 102200 | 2460896000 | 37800 | 37650 | 37800 | 37650 | 184 |
| 520 | 20240220 | 102100 | 2453954450 | 37650 | 37600 | 37700 | 37600 | 392 |
| 521 | 20240220 | 102000 | 2439212200 | 37600 | 37550 | 37600 | 37550 | 12 |
| 522 | 20240220 | 101900 | 2438761400 | 37600 | 37600 | 37650 | 37600 | 118 |
| 523 | 20240220 | 101800 | 2434324450 | 37650 | 37600 | 37650 | 37500 | 97 |
| 524 | 20240220 | 101700 | 2430678900 | 37600 | 37600 | 37650 | 37450 | 1506 |
| 525 | 20240220 | 101600 | 2374196900 | 37600 | 37550 | 37600 | 37500 | 188 |
| 526 | 20240220 | 101500 | 2367142000 | 37550 | 37550 | 37600 | 37500 | 244 |
| 527 | 20240220 | 101400 | 2357983100 | 37550 | 37550 | 37600 | 37550 | 17 |
| 528 | 20240220 | 101300 | 2357344700 | 37550 | 37600 | 37750 | 37550 | 392 |
| 529 | 20240220 | 101200 | 2342605600 | 37650 | 37600 | 37650 | 37600 | 28 |
| 530 | 20240220 | 101100 | 2341552500 | 37600 | 37600 | 37650 | 37600 | 124 |
| 531 | 20240220 | 101000 | 2336890050 | 37650 | 37650 | 37700 | 37600 | 33 |
| 532 | 20240220 | 100900 | 2335647400 | 37700 | 37650 | 37700 | 37550 | 332 |
| 533 | 20240220 | 100800 | 2323146000 | 37750 | 37650 | 37750 | 37650 | 8 |
| 534 | 20240220 | 100700 | 2322844400 | 37750 | 37600 | 37750 | 37600 | 90 |
| 535 | 20240220 | 100600 | 2319455150 | 37650 | 37600 | 37650 | 37600 | 16 |
| 536 | 20240220 | 100500 | 2318853400 | 37650 | 37650 | 37650 | 37650 | 22 |
| 537 | 20240220 | 100400 | 2318025100 | 37700 | 37700 | 37750 | 37700 | 24 |
| 538 | 20240220 | 100300 | 2317120150 | 37650 | 37550 | 37650 | 37550 | 52 |
| 539 | 20240220 | 100200 | 2315163500 | 37600 | 37550 | 37600 | 37550 | 93 |
| 540 | 20240220 | 100100 | 2311667800 | 37600 | 37650 | 37750 | 37550 | 502 |
| 541 | 20240220 | 100000 | 2292783550 | 37750 | 37700 | 37750 | 37650 | 122 |
| 542 | 20240220 | 095900 | 2288189250 | 37700 | 37650 | 37750 | 37650 | 26 |
| 543 | 20240220 | 095800 | 2287208950 | 37750 | 37750 | 37800 | 37650 | 126 |
| 544 | 20240220 | 095700 | 2282462300 | 37750 | 37750 | 37750 | 37750 | 9 |
| 545 | 20240220 | 095600 | 2282122550 | 37650 | 37650 | 37700 | 37650 | 54 |
| 546 | 20240220 | 095500 | 2280088800 | 37650 | 37700 | 37800 | 37650 | 137 |
| 547 | 20240220 | 095400 | 2274918750 | 37750 | 37850 | 37950 | 37750 | 221 |
| 548 | 20240220 | 095300 | 2266560150 | 37950 | 37950 | 38000 | 37850 | 1350 |
| 549 | 20240220 | 095200 | 2215333800 | 37950 | 37800 | 38000 | 37800 | 1091 |
| 550 | 20240220 | 095100 | 2173971950 | 37800 | 37700 | 37800 | 37550 | 856 |
| 551 | 20240220 | 095000 | 2141664500 | 37750 | 37700 | 37750 | 37600 | 312 |
| 552 | 20240220 | 094900 | 2129925100 | 37750 | 37800 | 37800 | 37700 | 140 |
| 553 | 20240220 | 094800 | 2124646800 | 37800 | 37700 | 37800 | 37700 | 470 |
| 554 | 20240220 | 094700 | 2106918400 | 37700 | 37700 | 37700 | 37650 | 17 |
| 555 | 20240220 | 094600 | 2106278250 | 37700 | 37700 | 37750 | 37700 | 40 |
| 556 | 20240220 | 094500 | 2104770100 | 37700 | 37700 | 37700 | 37650 | 24 |
| 557 | 20240220 | 094400 | 2103865900 | 37700 | 37700 | 37700 | 37700 | 200 |
| 558 | 20240220 | 094300 | 2096325900 | 37700 | 37650 | 37750 | 37650 | 178 |
| 559 | 20240220 | 094200 | 2089615400 | 37650 | 37650 | 37650 | 37650 | 32 |
| 560 | 20240220 | 094100 | 2088410600 | 37650 | 37750 | 37750 | 37650 | 7 |
| 561 | 20240220 | 094000 | 2088146450 | 37650 | 37700 | 37700 | 37650 | 168 |
| 562 | 20240220 | 093900 | 2081820850 | 37800 | 37700 | 37800 | 37650 | 100 |
| 563 | 20240220 | 093800 | 2078050500 | 37800 | 37750 | 37950 | 37750 | 1690 |
| 564 | 20240220 | 093700 | 2014227000 | 37700 | 37650 | 37700 | 37650 | 157 |
| 565 | 20240220 | 093600 | 2008315900 | 37600 | 37550 | 37600 | 37300 | 942 |
| 566 | 20240220 | 093500 | 1973068500 | 37400 | 37400 | 37550 | 37300 | 608 |
| 567 | 20240220 | 093400 | 1950336050 | 37400 | 37500 | 37500 | 37350 | 270 |
| 568 | 20240220 | 093300 | 1940229100 | 37500 | 37550 | 37550 | 37500 | 505 |
| 569 | 20240220 | 093200 | 1921277550 | 37600 | 37650 | 37650 | 37550 | 36 |
| 570 | 20240220 | 093100 | 1919923450 | 37650 | 37600 | 37650 | 37500 | 56 |
| 571 | 20240220 | 093000 | 1917820750 | 37600 | 37450 | 37650 | 37450 | 228 |
| 572 | 20240220 | 092900 | 1909263600 | 37400 | 37450 | 37650 | 37300 | 298 |
| 573 | 20240220 | 092800 | 1898120200 | 37550 | 37400 | 37600 | 37400 | 169 |
| 574 | 20240220 | 092700 | 1891784300 | 37400 | 37500 | 37500 | 37350 | 1790 |
| 575 | 20240220 | 092600 | 1824791550 | 37500 | 37750 | 37750 | 37500 | 1874 |
| 576 | 20240220 | 092500 | 1754324700 | 37800 | 37900 | 37900 | 37700 | 149 |
| 577 | 20240220 | 092400 | 1748696550 | 37800 | 37650 | 38000 | 37650 | 2337 |
| 578 | 20240220 | 092300 | 1660227800 | 37650 | 37800 | 37800 | 37650 | 457 |
| 579 | 20240220 | 092200 | 1642970950 | 37800 | 37700 | 37800 | 37650 | 668 |
| 580 | 20240220 | 092100 | 1617757350 | 37600 | 37850 | 37850 | 37600 | 758 |
| 581 | 20240220 | 092000 | 1589204150 | 37850 | 37700 | 37850 | 37700 | 162 |
| 582 | 20240220 | 091900 | 1583087600 | 37700 | 37650 | 37700 | 37650 | 311 |
| 583 | 20240220 | 091800 | 1571376500 | 37650 | 37850 | 37900 | 37650 | 721 |
| 584 | 20240220 | 091700 | 1544155500 | 37850 | 37550 | 37900 | 37400 | 671 |
| 585 | 20240220 | 091600 | 1518839850 | 37450 | 37650 | 37650 | 37350 | 2690 |
| 586 | 20240220 | 091500 | 1417857850 | 37750 | 37750 | 37800 | 37700 | 3958 |
| 587 | 20240220 | 091400 | 1268627500 | 37900 | 37950 | 38000 | 37700 | 1327 |
| 588 | 20240220 | 091300 | 1218520200 | 37900 | 37800 | 37900 | 37700 | 2902 |
| 589 | 20240220 | 091200 | 1109031450 | 37800 | 37800 | 37900 | 37800 | 159 |
| 590 | 20240220 | 091100 | 1103017650 | 37800 | 37850 | 37900 | 37800 | 218 |
| 591 | 20240220 | 091000 | 1094770450 | 37850 | 37850 | 38000 | 37750 | 1087 |
| 592 | 20240220 | 090900 | 1053658250 | 37900 | 38000 | 38200 | 37900 | 784 |
| 593 | 20240220 | 090800 | 1023862400 | 37850 | 37950 | 38200 | 37700 | 2289 |
| 594 | 20240220 | 090700 | 936895900 | 37950 | 37800 | 37950 | 37700 | 1577 |
| 595 | 20240220 | 090600 | 877257400 | 37800 | 37800 | 37900 | 37700 | 556 |
| 596 | 20240220 | 090500 | 856233500 | 37800 | 37950 | 37950 | 37700 | 2295 |
| 597 | 20240220 | 090400 | 769479400 | 37950 | 38250 | 38450 | 37850 | 1350 |
| 598 | 20240220 | 090300 | 718159900 | 38450 | 38450 | 38600 | 38250 | 6242 |
| 599 | 20240220 | 090200 | 478057700 | 38400 | 37800 | 38400 | 37750 | 3003 |
| 600 | 20240220 | 090100 | 363502950 | 37750 | 38300 | 38300 | 37750 | 3642 |
| 601 | 20240220 | 090000 | 225608150 | 38150 | 38100 | 38300 | 37900 | 5924 |