33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 192900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 2918 |
| 3 | 20240220 | 192800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20240220 | 192700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20240220 | 192600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20240220 | 192500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20240220 | 192400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20240220 | 192300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20240220 | 192200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20240220 | 192100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20240220 | 192000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20240220 | 191900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20240220 | 191800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20240220 | 191700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20240220 | 191600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20240220 | 191500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20240220 | 191400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20240220 | 191300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20240220 | 191200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20240220 | 191100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20240220 | 191000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20240220 | 190900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20240220 | 190800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20240220 | 190700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20240220 | 190600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20240220 | 190500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20240220 | 190400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20240220 | 190300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20240220 | 190200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20240220 | 190100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20240220 | 190000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20240220 | 185900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 2918 |
| 33 | 20240220 | 185800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20240220 | 185700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20240220 | 185600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20240220 | 185500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20240220 | 185400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20240220 | 185300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20240220 | 185200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20240220 | 185100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20240220 | 185000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20240220 | 184900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20240220 | 184800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20240220 | 184700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20240220 | 184600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20240220 | 184500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20240220 | 184400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20240220 | 184300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20240220 | 184200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20240220 | 184100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20240220 | 184000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20240220 | 183900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20240220 | 183800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20240220 | 183700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20240220 | 183600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20240220 | 183500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20240220 | 183400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20240220 | 183300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20240220 | 183200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20240220 | 183100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20240220 | 183000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20240220 | 182900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 2918 |
| 63 | 20240220 | 182800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20240220 | 182700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20240220 | 182600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20240220 | 182500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20240220 | 182400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20240220 | 182300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20240220 | 182200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20240220 | 182100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20240220 | 182000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20240220 | 181900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20240220 | 181800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20240220 | 181700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20240220 | 181600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20240220 | 181500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20240220 | 181400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20240220 | 181300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20240220 | 181200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20240220 | 181100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20240220 | 181000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20240220 | 180900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20240220 | 180800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20240220 | 180700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20240220 | 180600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20240220 | 180500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20240220 | 180400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20240220 | 180300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20240220 | 180200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20240220 | 180100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20240220 | 180000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20240220 | 175900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 2918 |
| 93 | 20240220 | 175800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20240220 | 175700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20240220 | 175600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20240220 | 175500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20240220 | 175400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20240220 | 175300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20240220 | 175200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20240220 | 175100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20240220 | 175000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20240220 | 174900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20240220 | 174800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20240220 | 174700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20240220 | 174600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20240220 | 174500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20240220 | 174400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20240220 | 174300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20240220 | 174200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20240220 | 174100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20240220 | 174000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20240220 | 173900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20240220 | 173800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20240220 | 173700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20240220 | 173600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20240220 | 173500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20240220 | 173400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20240220 | 173300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20240220 | 173200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20240220 | 173100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20240220 | 173000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20240220 | 172900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 2918 |
| 123 | 20240220 | 172800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20240220 | 172700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20240220 | 172600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20240220 | 172500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20240220 | 172400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20240220 | 172300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20240220 | 172200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20240220 | 172100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20240220 | 172000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20240220 | 171900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20240220 | 171800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20240220 | 171700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20240220 | 171600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20240220 | 171500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20240220 | 171400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20240220 | 171300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20240220 | 171200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20240220 | 171100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20240220 | 171000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20240220 | 170900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20240220 | 170800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20240220 | 170700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20240220 | 170600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20240220 | 170500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20240220 | 170400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20240220 | 170300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20240220 | 170200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20240220 | 170100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20240220 | 170000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20240220 | 165900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 2918 |
| 153 | 20240220 | 165800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20240220 | 165700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20240220 | 165600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20240220 | 165500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20240220 | 165400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20240220 | 165300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20240220 | 165200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20240220 | 165100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20240220 | 165000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20240220 | 164900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20240220 | 164800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20240220 | 164700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20240220 | 164600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20240220 | 164500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20240220 | 164400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20240220 | 164300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20240220 | 164200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20240220 | 164100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20240220 | 164000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20240220 | 163900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20240220 | 163800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20240220 | 163700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20240220 | 163600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20240220 | 163500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20240220 | 163400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20240220 | 163300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20240220 | 163200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20240220 | 163100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20240220 | 163000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20240220 | 162900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 2918 |
| 183 | 20240220 | 162800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20240220 | 162700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20240220 | 162600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20240220 | 162500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20240220 | 162400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20240220 | 162300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20240220 | 162200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20240220 | 162100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20240220 | 162000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20240220 | 161900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20240220 | 161800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20240220 | 161700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20240220 | 161600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20240220 | 161500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20240220 | 161400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20240220 | 161300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20240220 | 161200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20240220 | 161100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20240220 | 161000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20240220 | 160900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20240220 | 160800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20240220 | 160700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 205 | 20240220 | 160600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 206 | 20240220 | 160500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 207 | 20240220 | 160400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 208 | 20240220 | 160300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 209 | 20240220 | 160200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 210 | 20240220 | 160100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 211 | 20240220 | 160000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 212 | 20240220 | 155900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 2918 |
| 213 | 20240220 | 155800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 214 | 20240220 | 155700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 215 | 20240220 | 155600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 216 | 20240220 | 155500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 217 | 20240220 | 155400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 218 | 20240220 | 155300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 219 | 20240220 | 155200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 220 | 20240220 | 155100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 221 | 20240220 | 155000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 222 | 20240220 | 154900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 223 | 20240220 | 154800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 224 | 20240220 | 154700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 225 | 20240220 | 154600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 226 | 20240220 | 154500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 227 | 20240220 | 154400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 228 | 20240220 | 154300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 229 | 20240220 | 154200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 230 | 20240220 | 154100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 231 | 20240220 | 154000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 232 | 20240220 | 153900 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 233 | 20240220 | 153800 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 234 | 20240220 | 153700 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 235 | 20240220 | 153600 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 236 | 20240220 | 153500 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 237 | 20240220 | 153400 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 238 | 20240220 | 153300 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 239 | 20240220 | 153200 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 240 | 20240220 | 153100 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 241 | 20240220 | 153000 | 4329708500 | 28300 | 28300 | 28300 | 28300 | 2918 |
| 242 | 20240220 | 152900 | 4247129100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 243 | 20240220 | 152800 | 4247129100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 244 | 20240220 | 152700 | 4247129100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 245 | 20240220 | 152600 | 4247129100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 246 | 20240220 | 152500 | 4247129100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 247 | 20240220 | 152400 | 4247129100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 248 | 20240220 | 152300 | 4247129100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 249 | 20240220 | 152200 | 4247129100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 250 | 20240220 | 152100 | 4247129100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 251 | 20240220 | 152000 | 4247129100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 252 | 20240220 | 151900 | 4247129100 | 28400 | 28350 | 28400 | 28300 | 179 |
| 253 | 20240220 | 151800 | 4242061300 | 28400 | 28400 | 28400 | 28250 | 685 |
| 254 | 20240220 | 151700 | 4222631750 | 28350 | 28300 | 28400 | 28300 | 612 |
| 255 | 20240220 | 151600 | 4205279400 | 28300 | 28250 | 28300 | 28200 | 828 |
| 256 | 20240220 | 151500 | 4181896250 | 28300 | 28300 | 28350 | 28300 | 559 |
| 257 | 20240220 | 151400 | 4166070100 | 28350 | 28300 | 28350 | 28300 | 104 |
| 258 | 20240220 | 151300 | 4163126850 | 28350 | 28300 | 28350 | 28300 | 433 |
| 259 | 20240220 | 151200 | 4150852350 | 28300 | 28300 | 28300 | 28250 | 358 |
| 260 | 20240220 | 151100 | 4140721950 | 28300 | 28350 | 28350 | 28300 | 292 |
| 261 | 20240220 | 151000 | 4132456650 | 28350 | 28300 | 28350 | 28300 | 185 |
| 262 | 20240220 | 150900 | 4127221100 | 28300 | 28300 | 28300 | 28300 | 25 |
| 263 | 20240220 | 150800 | 4126513600 | 28300 | 28250 | 28300 | 28250 | 297 |
| 264 | 20240220 | 150700 | 4118109600 | 28300 | 28250 | 28300 | 28250 | 28 |
| 265 | 20240220 | 150600 | 4117317850 | 28300 | 28300 | 28300 | 28300 | 148 |
| 266 | 20240220 | 150500 | 4113129450 | 28300 | 28300 | 28300 | 28300 | 118 |
| 267 | 20240220 | 150400 | 4109790050 | 28300 | 28200 | 28300 | 28200 | 225 |
| 268 | 20240220 | 150300 | 4103434950 | 28200 | 28200 | 28200 | 28200 | 88 |
| 269 | 20240220 | 150200 | 4100953350 | 28200 | 28200 | 28200 | 28150 | 240 |
| 270 | 20240220 | 150100 | 4094185850 | 28200 | 28250 | 28250 | 28200 | 393 |
| 271 | 20240220 | 150000 | 4083100550 | 28250 | 28250 | 28250 | 28250 | 54 |
| 272 | 20240220 | 145900 | 4081575050 | 28250 | 28200 | 28250 | 28200 | 192 |
| 273 | 20240220 | 145800 | 4076160550 | 28200 | 28200 | 28250 | 28200 | 56 |
| 274 | 20240220 | 145700 | 4074581300 | 28200 | 28250 | 28250 | 28200 | 90 |
| 275 | 20240220 | 145600 | 4072042350 | 28200 | 28200 | 28250 | 28200 | 66 |
| 276 | 20240220 | 145500 | 4070180650 | 28250 | 28250 | 28250 | 28250 | 8 |
| 277 | 20240220 | 145400 | 4069954650 | 28250 | 28200 | 28250 | 28200 | 114 |
| 278 | 20240220 | 145300 | 4066737050 | 28200 | 28200 | 28200 | 28200 | 11 |
| 279 | 20240220 | 145200 | 4066426850 | 28200 | 28150 | 28200 | 28150 | 101 |
| 280 | 20240220 | 145100 | 4063579400 | 28200 | 28150 | 28200 | 28150 | 106 |
| 281 | 20240220 | 145000 | 4060590450 | 28200 | 28150 | 28200 | 28150 | 73 |
| 282 | 20240220 | 144900 | 4058532500 | 28150 | 28200 | 28200 | 28150 | 76 |
| 283 | 20240220 | 144800 | 4056392550 | 28150 | 28150 | 28150 | 28150 | 107 |
| 284 | 20240220 | 144700 | 4053380500 | 28200 | 28150 | 28200 | 28150 | 211 |
| 285 | 20240220 | 144600 | 4047431050 | 28150 | 28200 | 28200 | 28150 | 114 |
| 286 | 20240220 | 144500 | 4044221500 | 28200 | 28150 | 28200 | 28150 | 297 |
| 287 | 20240220 | 144400 | 4035860900 | 28150 | 28200 | 28200 | 28150 | 583 |
| 288 | 20240220 | 144300 | 4019449350 | 28200 | 28200 | 28200 | 28200 | 6 |
| 289 | 20240220 | 144200 | 4019280150 | 28200 | 28250 | 28300 | 28200 | 2542 |
| 290 | 20240220 | 144100 | 3947592550 | 28300 | 28200 | 28300 | 28200 | 714 |
| 291 | 20240220 | 144000 | 3927438800 | 28200 | 28200 | 28200 | 28200 | 69 |
| 292 | 20240220 | 143900 | 3925493000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 293 | 20240220 | 143800 | 3925493000 | 28200 | 28200 | 28250 | 28200 | 146 |
| 294 | 20240220 | 143700 | 3921375750 | 28200 | 28200 | 28200 | 28200 | 51 |
| 295 | 20240220 | 143600 | 3919937550 | 28200 | 28200 | 28200 | 28200 | 200 |
| 296 | 20240220 | 143500 | 3914297550 | 28200 | 28200 | 28200 | 28200 | 145 |
| 297 | 20240220 | 143400 | 3910208550 | 28250 | 28200 | 28250 | 28200 | 15 |
| 298 | 20240220 | 143300 | 3909785500 | 28250 | 28200 | 28250 | 28200 | 18 |
| 299 | 20240220 | 143200 | 3909277650 | 28200 | 28250 | 28250 | 28200 | 151 |
| 300 | 20240220 | 143100 | 3905017600 | 28250 | 28250 | 28250 | 28250 | 224 |
| 301 | 20240220 | 143000 | 3898689600 | 28250 | 28200 | 28250 | 28200 | 160 |
| 302 | 20240220 | 142900 | 3894170100 | 28200 | 28200 | 28200 | 28200 | 22 |
| 303 | 20240220 | 142800 | 3893549700 | 28200 | 28200 | 28200 | 28200 | 25 |
| 304 | 20240220 | 142700 | 3892844700 | 28250 | 28250 | 28250 | 28250 | 22 |
| 305 | 20240220 | 142600 | 3892223200 | 28200 | 28250 | 28300 | 28200 | 72 |
| 306 | 20240220 | 142500 | 3890190550 | 28250 | 28250 | 28250 | 28250 | 562 |
| 307 | 20240220 | 142400 | 3874314050 | 28250 | 28250 | 28250 | 28250 | 20 |
| 308 | 20240220 | 142300 | 3873749050 | 28250 | 28300 | 28300 | 28250 | 485 |
| 309 | 20240220 | 142200 | 3860047650 | 28250 | 28350 | 28350 | 28250 | 139 |
| 310 | 20240220 | 142100 | 3856116150 | 28300 | 28300 | 28300 | 28300 | 38 |
| 311 | 20240220 | 142000 | 3855040750 | 28300 | 28250 | 28300 | 28250 | 187 |
| 312 | 20240220 | 141900 | 3849748850 | 28300 | 28300 | 28300 | 28300 | 20 |
| 313 | 20240220 | 141800 | 3849182850 | 28250 | 28300 | 28300 | 28250 | 105 |
| 314 | 20240220 | 141700 | 3846212650 | 28300 | 28300 | 28300 | 28300 | 0 |
| 315 | 20240220 | 141600 | 3846212650 | 28300 | 28300 | 28300 | 28300 | 21 |
| 316 | 20240220 | 141500 | 3845618350 | 28300 | 28250 | 28300 | 28250 | 271 |
| 317 | 20240220 | 141400 | 3837950300 | 28250 | 28250 | 28250 | 28250 | 135 |
| 318 | 20240220 | 141300 | 3834136550 | 28250 | 28250 | 28250 | 28250 | 91 |
| 319 | 20240220 | 141200 | 3831565800 | 28250 | 28250 | 28250 | 28250 | 64 |
| 320 | 20240220 | 141100 | 3829757800 | 28250 | 28250 | 28250 | 28250 | 1 |
| 321 | 20240220 | 141000 | 3829729550 | 28300 | 28300 | 28300 | 28300 | 578 |
| 322 | 20240220 | 140900 | 3813372150 | 28300 | 28300 | 28300 | 28300 | 15 |
| 323 | 20240220 | 140800 | 3812947650 | 28300 | 28300 | 28350 | 28300 | 75 |
| 324 | 20240220 | 140700 | 3810823300 | 28300 | 28250 | 28300 | 28250 | 172 |
| 325 | 20240220 | 140600 | 3805955850 | 28300 | 28300 | 28300 | 28250 | 404 |
| 326 | 20240220 | 140500 | 3794522800 | 28300 | 28250 | 28300 | 28250 | 25 |
| 327 | 20240220 | 140400 | 3793816450 | 28250 | 28250 | 28250 | 28250 | 629 |
| 328 | 20240220 | 140300 | 3776047200 | 28250 | 28250 | 28250 | 28250 | 14 |
| 329 | 20240220 | 140200 | 3775651700 | 28250 | 28250 | 28250 | 28250 | 12 |
| 330 | 20240220 | 140100 | 3775312700 | 28250 | 28250 | 28250 | 28250 | 77 |
| 331 | 20240220 | 140000 | 3773137450 | 28250 | 28250 | 28250 | 28250 | 43 |
| 332 | 20240220 | 135900 | 3771922700 | 28250 | 28250 | 28250 | 28250 | 0 |
| 333 | 20240220 | 135800 | 3771922700 | 28250 | 28250 | 28250 | 28250 | 174 |
| 334 | 20240220 | 135700 | 3767007200 | 28200 | 28200 | 28250 | 28200 | 130 |
| 335 | 20240220 | 135600 | 3763341150 | 28250 | 28250 | 28250 | 28200 | 58 |
| 336 | 20240220 | 135500 | 3761703400 | 28300 | 28300 | 28300 | 28200 | 21 |
| 337 | 20240220 | 135400 | 3761110200 | 28250 | 28200 | 28250 | 28200 | 92 |
| 338 | 20240220 | 135300 | 3758513250 | 28250 | 28250 | 28250 | 28250 | 63 |
| 339 | 20240220 | 135200 | 3756733500 | 28250 | 28200 | 28250 | 28200 | 392 |
| 340 | 20240220 | 135100 | 3745678250 | 28250 | 28250 | 28250 | 28250 | 243 |
| 341 | 20240220 | 135000 | 3738813500 | 28250 | 28250 | 28300 | 28200 | 232 |
| 342 | 20240220 | 134900 | 3732258500 | 28250 | 28300 | 28300 | 28250 | 170 |
| 343 | 20240220 | 134800 | 3727455000 | 28250 | 28300 | 28300 | 28250 | 209 |
| 344 | 20240220 | 134700 | 3721550500 | 28300 | 28300 | 28300 | 28300 | 36 |
| 345 | 20240220 | 134600 | 3720531700 | 28250 | 28300 | 28300 | 28250 | 972 |
| 346 | 20240220 | 134500 | 3693064300 | 28300 | 28300 | 28300 | 28300 | 237 |
| 347 | 20240220 | 134400 | 3686357200 | 28300 | 28300 | 28300 | 28300 | 458 |
| 348 | 20240220 | 134300 | 3673395800 | 28300 | 28300 | 28300 | 28300 | 52 |
| 349 | 20240220 | 134200 | 3671924200 | 28300 | 28350 | 28350 | 28300 | 170 |
| 350 | 20240220 | 134100 | 3667105100 | 28350 | 28400 | 28400 | 28350 | 125 |
| 351 | 20240220 | 134000 | 3663558850 | 28350 | 28350 | 28350 | 28350 | 13 |
| 352 | 20240220 | 133900 | 3663190300 | 28350 | 28400 | 28400 | 28350 | 174 |
| 353 | 20240220 | 133800 | 3658257350 | 28350 | 28350 | 28350 | 28350 | 20 |
| 354 | 20240220 | 133700 | 3657690350 | 28350 | 28350 | 28350 | 28350 | 34 |
| 355 | 20240220 | 133600 | 3656726450 | 28350 | 28350 | 28350 | 28350 | 15 |
| 356 | 20240220 | 133500 | 3656301200 | 28350 | 28350 | 28350 | 28350 | 15 |
| 357 | 20240220 | 133400 | 3655875950 | 28450 | 28450 | 28450 | 28350 | 491 |
| 358 | 20240220 | 133300 | 3641926250 | 28450 | 28450 | 28500 | 28450 | 36 |
| 359 | 20240220 | 133200 | 3640902000 | 28450 | 28500 | 28500 | 28450 | 30 |
| 360 | 20240220 | 133100 | 3640047950 | 28450 | 28450 | 28500 | 28450 | 44 |
| 361 | 20240220 | 133000 | 3638796050 | 28450 | 28500 | 28500 | 28450 | 67 |
| 362 | 20240220 | 132900 | 3636889650 | 28450 | 28450 | 28500 | 28450 | 29 |
| 363 | 20240220 | 132800 | 3636064400 | 28500 | 28500 | 28550 | 28500 | 65 |
| 364 | 20240220 | 132700 | 3634211800 | 28500 | 28500 | 28500 | 28500 | 181 |
| 365 | 20240220 | 132600 | 3629053300 | 28500 | 28500 | 28500 | 28450 | 26 |
| 366 | 20240220 | 132500 | 3628313100 | 28450 | 28500 | 28550 | 28450 | 789 |
| 367 | 20240220 | 132400 | 3605820400 | 28450 | 28450 | 28450 | 28450 | 14 |
| 368 | 20240220 | 132300 | 3605422100 | 28450 | 28450 | 28500 | 28450 | 213 |
| 369 | 20240220 | 132200 | 3599358150 | 28450 | 28500 | 28500 | 28400 | 16 |
| 370 | 20240220 | 132100 | 3598903150 | 28450 | 28400 | 28450 | 28400 | 547 |
| 371 | 20240220 | 132000 | 3583343400 | 28400 | 28400 | 28400 | 28400 | 729 |
| 372 | 20240220 | 131900 | 3562639800 | 28400 | 28350 | 28400 | 28350 | 97 |
| 373 | 20240220 | 131800 | 3559889650 | 28350 | 28350 | 28350 | 28350 | 69 |
| 374 | 20240220 | 131700 | 3557933500 | 28350 | 28350 | 28350 | 28350 | 445 |
| 375 | 20240220 | 131600 | 3545317750 | 28300 | 28300 | 28300 | 28250 | 188 |
| 376 | 20240220 | 131500 | 3539997450 | 28300 | 28300 | 28300 | 28300 | 1 |
| 377 | 20240220 | 131400 | 3539969150 | 28250 | 28250 | 28250 | 28250 | 154 |
| 378 | 20240220 | 131300 | 3535618650 | 28250 | 28300 | 28300 | 28250 | 85 |
| 379 | 20240220 | 131200 | 3533214900 | 28300 | 28300 | 28300 | 28300 | 35 |
| 380 | 20240220 | 131100 | 3532224400 | 28300 | 28300 | 28300 | 28250 | 237 |
| 381 | 20240220 | 131000 | 3525518600 | 28300 | 28300 | 28350 | 28300 | 257 |
| 382 | 20240220 | 130900 | 3518243750 | 28350 | 28300 | 28350 | 28300 | 40 |
| 383 | 20240220 | 130800 | 3517111700 | 28300 | 28300 | 28300 | 28300 | 16 |
| 384 | 20240220 | 130700 | 3516658900 | 28300 | 28300 | 28300 | 28300 | 805 |
| 385 | 20240220 | 130600 | 3493877400 | 28300 | 28300 | 28350 | 28300 | 108 |
| 386 | 20240220 | 130500 | 3490820100 | 28350 | 28350 | 28350 | 28350 | 25 |
| 387 | 20240220 | 130400 | 3490111350 | 28300 | 28300 | 28350 | 28300 | 39 |
| 388 | 20240220 | 130300 | 3489007550 | 28300 | 28350 | 28350 | 28300 | 3 |
| 389 | 20240220 | 130200 | 3488922550 | 28350 | 28250 | 28350 | 28250 | 34 |
| 390 | 20240220 | 130100 | 3487961950 | 28250 | 28300 | 28350 | 28250 | 137 |
| 391 | 20240220 | 130000 | 3484083950 | 28250 | 28300 | 28300 | 28250 | 160 |
| 392 | 20240220 | 125900 | 3479557150 | 28350 | 28300 | 28350 | 28300 | 214 |
| 393 | 20240220 | 125800 | 3473500850 | 28300 | 28300 | 28300 | 28300 | 3 |
| 394 | 20240220 | 125700 | 3473415950 | 28350 | 28350 | 28350 | 28350 | 20 |
| 395 | 20240220 | 125600 | 3472848950 | 28300 | 28300 | 28300 | 28300 | 1 |
| 396 | 20240220 | 125500 | 3472820650 | 28300 | 28300 | 28300 | 28300 | 24 |
| 397 | 20240220 | 125400 | 3472141450 | 28300 | 28300 | 28300 | 28300 | 286 |
| 398 | 20240220 | 125300 | 3464047650 | 28300 | 28300 | 28300 | 28300 | 80 |
| 399 | 20240220 | 125200 | 3461783650 | 28300 | 28250 | 28300 | 28250 | 665 |
| 400 | 20240220 | 125100 | 3442997250 | 28250 | 28250 | 28250 | 28250 | 211 |
| 401 | 20240220 | 125000 | 3437036500 | 28200 | 28200 | 28200 | 28200 | 195 |
| 402 | 20240220 | 124900 | 3431537500 | 28250 | 28200 | 28250 | 28200 | 47 |
| 403 | 20240220 | 124800 | 3430212000 | 28250 | 28200 | 28250 | 28200 | 47 |
| 404 | 20240220 | 124700 | 3428886500 | 28200 | 28200 | 28200 | 28200 | 11 |
| 405 | 20240220 | 124600 | 3428576300 | 28200 | 28250 | 28250 | 28200 | 33 |
| 406 | 20240220 | 124500 | 3427645650 | 28200 | 28200 | 28200 | 28200 | 76 |
| 407 | 20240220 | 124400 | 3425502450 | 28200 | 28200 | 28200 | 28200 | 0 |
| 408 | 20240220 | 124300 | 3425502450 | 28200 | 28200 | 28200 | 28200 | 70 |
| 409 | 20240220 | 124200 | 3423528450 | 28200 | 28250 | 28250 | 28200 | 297 |
| 410 | 20240220 | 124100 | 3415139050 | 28250 | 28250 | 28250 | 28250 | 26 |
| 411 | 20240220 | 124000 | 3414404550 | 28250 | 28150 | 28250 | 28150 | 226 |
| 412 | 20240220 | 123900 | 3408033600 | 28200 | 28200 | 28200 | 28200 | 3 |
| 413 | 20240220 | 123800 | 3407949000 | 28150 | 28200 | 28200 | 28150 | 30 |
| 414 | 20240220 | 123700 | 3407104350 | 28150 | 28200 | 28200 | 28150 | 34 |
| 415 | 20240220 | 123600 | 3406146500 | 28250 | 28200 | 28250 | 28200 | 51 |
| 416 | 20240220 | 123500 | 3404708250 | 28200 | 28200 | 28200 | 28200 | 256 |
| 417 | 20240220 | 123400 | 3397489050 | 28200 | 28200 | 28200 | 28200 | 50 |
| 418 | 20240220 | 123300 | 3396079050 | 28200 | 28200 | 28200 | 28200 | 312 |
| 419 | 20240220 | 123200 | 3387280650 | 28200 | 28200 | 28200 | 28200 | 9 |
| 420 | 20240220 | 123100 | 3387026850 | 28200 | 28150 | 28250 | 28150 | 107 |
| 421 | 20240220 | 123000 | 3384010650 | 28200 | 28150 | 28200 | 28150 | 152 |
| 422 | 20240220 | 122900 | 3379726800 | 28150 | 28150 | 28150 | 28150 | 28 |
| 423 | 20240220 | 122800 | 3378938600 | 28150 | 28150 | 28150 | 28150 | 52 |
| 424 | 20240220 | 122700 | 3377474800 | 28150 | 28200 | 28200 | 28150 | 48 |
| 425 | 20240220 | 122600 | 3376123450 | 28200 | 28150 | 28200 | 28150 | 20 |
| 426 | 20240220 | 122500 | 3375560400 | 28150 | 28150 | 28150 | 28150 | 564 |
| 427 | 20240220 | 122400 | 3359683800 | 28150 | 28200 | 28200 | 28150 | 22 |
| 428 | 20240220 | 122300 | 3359064450 | 28200 | 28200 | 28200 | 28150 | 48 |
| 429 | 20240220 | 122200 | 3357711850 | 28200 | 28200 | 28200 | 28150 | 46 |
| 430 | 20240220 | 122100 | 3356414850 | 28200 | 28200 | 28200 | 28200 | 15 |
| 431 | 20240220 | 122000 | 3355991850 | 28200 | 28100 | 28200 | 28100 | 613 |
| 432 | 20240220 | 121900 | 3338737100 | 28150 | 28100 | 28150 | 28100 | 94 |
| 433 | 20240220 | 121800 | 3336092100 | 28150 | 28150 | 28150 | 28150 | 46 |
| 434 | 20240220 | 121700 | 3334797200 | 28150 | 28150 | 28200 | 28100 | 516 |
| 435 | 20240220 | 121600 | 3320278200 | 28150 | 28150 | 28150 | 28150 | 139 |
| 436 | 20240220 | 121500 | 3316365350 | 28150 | 28150 | 28150 | 28150 | 1442 |
| 437 | 20240220 | 121400 | 3275773050 | 28150 | 28150 | 28200 | 28150 | 102 |
| 438 | 20240220 | 121300 | 3272901650 | 28150 | 28200 | 28200 | 28150 | 2287 |
| 439 | 20240220 | 121200 | 3208412150 | 28250 | 28200 | 28250 | 28200 | 12 |
| 440 | 20240220 | 121100 | 3208073500 | 28250 | 28200 | 28300 | 28200 | 81 |
| 441 | 20240220 | 121000 | 3205785850 | 28200 | 28250 | 28250 | 28200 | 121 |
| 442 | 20240220 | 120900 | 3202368550 | 28250 | 28250 | 28300 | 28250 | 219 |
| 443 | 20240220 | 120800 | 3196181750 | 28250 | 28250 | 28300 | 28250 | 314 |
| 444 | 20240220 | 120700 | 3187309450 | 28250 | 28200 | 28250 | 28200 | 305 |
| 445 | 20240220 | 120600 | 3178695750 | 28200 | 28200 | 28200 | 28200 | 452 |
| 446 | 20240220 | 120500 | 3165949350 | 28200 | 28150 | 28200 | 28150 | 411 |
| 447 | 20240220 | 120400 | 3154363750 | 28150 | 28150 | 28150 | 28150 | 6 |
| 448 | 20240220 | 120300 | 3154194850 | 28150 | 28200 | 28200 | 28150 | 29 |
| 449 | 20240220 | 120200 | 3153378250 | 28200 | 28200 | 28200 | 28150 | 211 |
| 450 | 20240220 | 120100 | 3147433050 | 28150 | 28150 | 28150 | 28150 | 164 |
| 451 | 20240220 | 120000 | 3142816450 | 28200 | 28200 | 28200 | 28200 | 68 |
| 452 | 20240220 | 115900 | 3140898850 | 28200 | 28200 | 28200 | 28200 | 57 |
| 453 | 20240220 | 115800 | 3139291450 | 28200 | 28200 | 28200 | 28200 | 136 |
| 454 | 20240220 | 115700 | 3135456250 | 28200 | 28150 | 28200 | 28150 | 520 |
| 455 | 20240220 | 115600 | 3120801950 | 28200 | 28200 | 28200 | 28200 | 101 |
| 456 | 20240220 | 115500 | 3117953750 | 28200 | 28150 | 28200 | 28150 | 45 |
| 457 | 20240220 | 115400 | 3116686150 | 28150 | 28150 | 28200 | 28150 | 31 |
| 458 | 20240220 | 115300 | 3115813450 | 28150 | 28150 | 28150 | 28150 | 109 |
| 459 | 20240220 | 115200 | 3112745100 | 28150 | 28150 | 28150 | 28150 | 30 |
| 460 | 20240220 | 115100 | 3111900600 | 28200 | 28150 | 28200 | 28150 | 46 |
| 461 | 20240220 | 115000 | 3110604700 | 28150 | 28150 | 28200 | 28150 | 194 |
| 462 | 20240220 | 114900 | 3105143550 | 28150 | 28150 | 28150 | 28150 | 150 |
| 463 | 20240220 | 114800 | 3100921050 | 28150 | 28200 | 28200 | 28150 | 54 |
| 464 | 20240220 | 114700 | 3099400900 | 28150 | 28200 | 28200 | 28150 | 99 |
| 465 | 20240220 | 114600 | 3096613950 | 28200 | 28150 | 28200 | 28150 | 63 |
| 466 | 20240220 | 114500 | 3094840250 | 28150 | 28150 | 28150 | 28150 | 19 |
| 467 | 20240220 | 114400 | 3094305400 | 28150 | 28200 | 28200 | 28150 | 15 |
| 468 | 20240220 | 114300 | 3093883050 | 28200 | 28150 | 28200 | 28150 | 70 |
| 469 | 20240220 | 114200 | 3091910000 | 28150 | 28150 | 28150 | 28150 | 637 |
| 470 | 20240220 | 114100 | 3073978450 | 28150 | 28200 | 28200 | 28150 | 312 |
| 471 | 20240220 | 114000 | 3065185650 | 28150 | 28200 | 28200 | 28150 | 58 |
| 472 | 20240220 | 113900 | 3063551950 | 28200 | 28150 | 28200 | 28150 | 82 |
| 473 | 20240220 | 113800 | 3061241900 | 28150 | 28200 | 28250 | 28150 | 913 |
| 474 | 20240220 | 113700 | 3035497050 | 28250 | 28250 | 28250 | 28250 | 132 |
| 475 | 20240220 | 113600 | 3031768050 | 28250 | 28250 | 28300 | 28250 | 270 |
| 476 | 20240220 | 113500 | 3024140500 | 28250 | 28250 | 28250 | 28250 | 88 |
| 477 | 20240220 | 113400 | 3021654500 | 28250 | 28250 | 28250 | 28250 | 78 |
| 478 | 20240220 | 113300 | 3019451000 | 28250 | 28250 | 28300 | 28250 | 41 |
| 479 | 20240220 | 113200 | 3018292150 | 28250 | 28250 | 28250 | 28250 | 30 |
| 480 | 20240220 | 113100 | 3017444650 | 28250 | 28250 | 28250 | 28250 | 80 |
| 481 | 20240220 | 113000 | 3015184650 | 28250 | 28300 | 28300 | 28250 | 35 |
| 482 | 20240220 | 112900 | 3014195650 | 28350 | 28350 | 28350 | 28350 | 1 |
| 483 | 20240220 | 112800 | 3014167300 | 28250 | 28300 | 28300 | 28250 | 95 |
| 484 | 20240220 | 112700 | 3011483000 | 28350 | 28300 | 28350 | 28250 | 22 |
| 485 | 20240220 | 112600 | 3010860500 | 28350 | 28300 | 28350 | 28300 | 93 |
| 486 | 20240220 | 112500 | 3008228550 | 28300 | 28250 | 28300 | 28250 | 464 |
| 487 | 20240220 | 112400 | 2995105500 | 28250 | 28200 | 28250 | 28200 | 215 |
| 488 | 20240220 | 112300 | 2989032500 | 28200 | 28200 | 28200 | 28200 | 19 |
| 489 | 20240220 | 112200 | 2988496700 | 28200 | 28200 | 28200 | 28200 | 70 |
| 490 | 20240220 | 112100 | 2986522700 | 28200 | 28200 | 28250 | 28200 | 69 |
| 491 | 20240220 | 112000 | 2984576850 | 28200 | 28200 | 28250 | 28200 | 192 |
| 492 | 20240220 | 111900 | 2979162350 | 28250 | 28250 | 28250 | 28250 | 120 |
| 493 | 20240220 | 111800 | 2975772350 | 28250 | 28200 | 28250 | 28200 | 29 |
| 494 | 20240220 | 111700 | 2974953600 | 28200 | 28200 | 28200 | 28200 | 304 |
| 495 | 20240220 | 111600 | 2966380800 | 28200 | 28150 | 28200 | 28150 | 583 |
| 496 | 20240220 | 111500 | 2949968250 | 28200 | 28200 | 28200 | 28150 | 123 |
| 497 | 20240220 | 111400 | 2946501250 | 28200 | 28150 | 28200 | 28150 | 15 |
| 498 | 20240220 | 111300 | 2946078550 | 28200 | 28150 | 28200 | 28150 | 134 |
| 499 | 20240220 | 111200 | 2942303400 | 28250 | 28200 | 28250 | 28150 | 231 |
| 500 | 20240220 | 111100 | 2935788000 | 28200 | 28200 | 28200 | 28200 | 2 |
| 501 | 20240220 | 111000 | 2935731600 | 28200 | 28150 | 28200 | 28150 | 247 |
| 502 | 20240220 | 110900 | 2928769050 | 28150 | 28200 | 28200 | 28150 | 20 |
| 503 | 20240220 | 110800 | 2928206000 | 28150 | 28200 | 28200 | 28150 | 268 |
| 504 | 20240220 | 110700 | 2920658750 | 28200 | 28200 | 28200 | 28150 | 222 |
| 505 | 20240220 | 110600 | 2914398950 | 28200 | 28200 | 28200 | 28150 | 436 |
| 506 | 20240220 | 110500 | 2902105600 | 28200 | 28200 | 28200 | 28200 | 75 |
| 507 | 20240220 | 110400 | 2899990600 | 28200 | 28200 | 28200 | 28200 | 202 |
| 508 | 20240220 | 110300 | 2894294200 | 28200 | 28200 | 28200 | 28200 | 1548 |
| 509 | 20240220 | 110200 | 2850640600 | 28200 | 28300 | 28300 | 28200 | 2652 |
| 510 | 20240220 | 110100 | 2775624950 | 28300 | 28350 | 28350 | 28300 | 30 |
| 511 | 20240220 | 110000 | 2774775450 | 28350 | 28300 | 28350 | 28300 | 194 |
| 512 | 20240220 | 105900 | 2769281100 | 28300 | 28300 | 28350 | 28300 | 223 |
| 513 | 20240220 | 105800 | 2762970050 | 28350 | 28300 | 28350 | 28300 | 511 |
| 514 | 20240220 | 105700 | 2748500200 | 28300 | 28300 | 28350 | 28300 | 78 |
| 515 | 20240220 | 105600 | 2746291250 | 28300 | 28300 | 28300 | 28300 | 336 |
| 516 | 20240220 | 105500 | 2736782450 | 28300 | 28300 | 28350 | 28300 | 56 |
| 517 | 20240220 | 105400 | 2735197150 | 28350 | 28300 | 28350 | 28300 | 2 |
| 518 | 20240220 | 105300 | 2735140500 | 28300 | 28350 | 28350 | 28300 | 47 |
| 519 | 20240220 | 105200 | 2733809050 | 28350 | 28350 | 28350 | 28350 | 5 |
| 520 | 20240220 | 105100 | 2733667300 | 28350 | 28350 | 28350 | 28350 | 116 |
| 521 | 20240220 | 105000 | 2730378700 | 28350 | 28350 | 28400 | 28350 | 196 |
| 522 | 20240220 | 104900 | 2724817100 | 28350 | 28350 | 28400 | 28350 | 55 |
| 523 | 20240220 | 104800 | 2723257150 | 28350 | 28350 | 28400 | 28350 | 17 |
| 524 | 20240220 | 104700 | 2722775150 | 28350 | 28400 | 28400 | 28350 | 53 |
| 525 | 20240220 | 104600 | 2721271100 | 28350 | 28300 | 28350 | 28300 | 55 |
| 526 | 20240220 | 104500 | 2719711900 | 28350 | 28300 | 28350 | 28250 | 145 |
| 527 | 20240220 | 104400 | 2715608050 | 28300 | 28350 | 28350 | 28300 | 32 |
| 528 | 20240220 | 104300 | 2714702300 | 28300 | 28350 | 28350 | 28300 | 42 |
| 529 | 20240220 | 104200 | 2713512300 | 28300 | 28300 | 28350 | 28250 | 105 |
| 530 | 20240220 | 104100 | 2710541750 | 28300 | 28250 | 28300 | 28250 | 494 |
| 531 | 20240220 | 104000 | 2696584500 | 28250 | 28300 | 28300 | 28250 | 429 |
| 532 | 20240220 | 103900 | 2684464850 | 28300 | 28350 | 28350 | 28300 | 197 |
| 533 | 20240220 | 103800 | 2678885850 | 28350 | 28350 | 28350 | 28300 | 586 |
| 534 | 20240220 | 103700 | 2662292900 | 28350 | 28350 | 28400 | 28350 | 67 |
| 535 | 20240220 | 103600 | 2660393350 | 28350 | 28350 | 28350 | 28350 | 56 |
| 536 | 20240220 | 103500 | 2658805750 | 28350 | 28350 | 28350 | 28350 | 87 |
| 537 | 20240220 | 103400 | 2656339300 | 28350 | 28350 | 28400 | 28350 | 352 |
| 538 | 20240220 | 103300 | 2646345800 | 28400 | 28400 | 28400 | 28350 | 17 |
| 539 | 20240220 | 103200 | 2645863700 | 28400 | 28450 | 28450 | 28350 | 646 |
| 540 | 20240220 | 103100 | 2627510050 | 28500 | 28450 | 28500 | 28450 | 56 |
| 541 | 20240220 | 103000 | 2625916750 | 28450 | 28450 | 28500 | 28450 | 439 |
| 542 | 20240220 | 102900 | 2613427100 | 28450 | 28400 | 28450 | 28400 | 221 |
| 543 | 20240220 | 102800 | 2607140650 | 28400 | 28450 | 28450 | 28350 | 534 |
| 544 | 20240220 | 102700 | 2591957100 | 28450 | 28450 | 28500 | 28450 | 71 |
| 545 | 20240220 | 102600 | 2589936650 | 28450 | 28450 | 28450 | 28400 | 76 |
| 546 | 20240220 | 102500 | 2587775200 | 28450 | 28450 | 28450 | 28450 | 35 |
| 547 | 20240220 | 102400 | 2586779450 | 28450 | 28450 | 28450 | 28450 | 68 |
| 548 | 20240220 | 102300 | 2584844850 | 28400 | 28450 | 28450 | 28400 | 14 |
| 549 | 20240220 | 102200 | 2584447200 | 28400 | 28500 | 28500 | 28400 | 53 |
| 550 | 20240220 | 102100 | 2582939050 | 28400 | 28350 | 28450 | 28350 | 114 |
| 551 | 20240220 | 102000 | 2579699650 | 28350 | 28400 | 28400 | 28350 | 63 |
| 552 | 20240220 | 101900 | 2577912100 | 28400 | 28450 | 28450 | 28400 | 152 |
| 553 | 20240220 | 101800 | 2573594300 | 28450 | 28500 | 28500 | 28450 | 72 |
| 554 | 20240220 | 101700 | 2571545850 | 28450 | 28550 | 28550 | 28450 | 200 |
| 555 | 20240220 | 101600 | 2565841550 | 28550 | 28500 | 28550 | 28500 | 7 |
| 556 | 20240220 | 101500 | 2565641800 | 28500 | 28500 | 28500 | 28450 | 198 |
| 557 | 20240220 | 101400 | 2559998850 | 28500 | 28450 | 28500 | 28450 | 162 |
| 558 | 20240220 | 101300 | 2555384750 | 28450 | 28400 | 28450 | 28400 | 499 |
| 559 | 20240220 | 101200 | 2541210650 | 28350 | 28400 | 28400 | 28350 | 205 |
| 560 | 20240220 | 101100 | 2535389250 | 28450 | 28400 | 28450 | 28400 | 185 |
| 561 | 20240220 | 101000 | 2530132700 | 28400 | 28400 | 28450 | 28400 | 29 |
| 562 | 20240220 | 100900 | 2529309050 | 28400 | 28450 | 28450 | 28350 | 36 |
| 563 | 20240220 | 100800 | 2528287600 | 28350 | 28400 | 28400 | 28350 | 56 |
| 564 | 20240220 | 100700 | 2526697850 | 28350 | 28400 | 28450 | 28300 | 1516 |
| 565 | 20240220 | 100600 | 2483760000 | 28500 | 28450 | 28500 | 28400 | 137 |
| 566 | 20240220 | 100500 | 2479862700 | 28450 | 28400 | 28450 | 28400 | 13 |
| 567 | 20240220 | 100400 | 2479492900 | 28400 | 28350 | 28400 | 28350 | 249 |
| 568 | 20240220 | 100300 | 2472426800 | 28350 | 28350 | 28350 | 28350 | 13 |
| 569 | 20240220 | 100200 | 2472058250 | 28400 | 28300 | 28400 | 28300 | 114 |
| 570 | 20240220 | 100100 | 2468826850 | 28300 | 28350 | 28350 | 28300 | 992 |
| 571 | 20240220 | 100000 | 2440750500 | 28300 | 28450 | 28450 | 28300 | 618 |
| 572 | 20240220 | 095900 | 2423210250 | 28450 | 28350 | 28450 | 28350 | 27 |
| 573 | 20240220 | 095800 | 2422444050 | 28400 | 28350 | 28400 | 28350 | 66 |
| 574 | 20240220 | 095700 | 2420572850 | 28350 | 28350 | 28400 | 28350 | 16 |
| 575 | 20240220 | 095600 | 2420118700 | 28350 | 28350 | 28400 | 28300 | 1481 |
| 576 | 20240220 | 095500 | 2378129400 | 28350 | 28350 | 28400 | 28350 | 1219 |
| 577 | 20240220 | 095400 | 2343565850 | 28400 | 28250 | 28400 | 28250 | 998 |
| 578 | 20240220 | 095300 | 2315280600 | 28250 | 28400 | 28450 | 28250 | 1864 |
| 579 | 20240220 | 095200 | 2262540150 | 28300 | 28400 | 28400 | 28300 | 513 |
| 580 | 20240220 | 095100 | 2247981300 | 28400 | 28400 | 28450 | 28300 | 1538 |
| 581 | 20240220 | 095000 | 2204292400 | 28450 | 28350 | 28450 | 28150 | 1814 |
| 582 | 20240220 | 094900 | 2153070500 | 28300 | 28450 | 28500 | 28300 | 1838 |
| 583 | 20240220 | 094800 | 2100927000 | 28450 | 28450 | 28450 | 28450 | 65 |
| 584 | 20240220 | 094700 | 2099077750 | 28400 | 28450 | 28450 | 28400 | 58 |
| 585 | 20240220 | 094600 | 2097428850 | 28500 | 28550 | 28550 | 28450 | 358 |
| 586 | 20240220 | 094500 | 2087225850 | 28550 | 28500 | 28550 | 28250 | 1097 |
| 587 | 20240220 | 094400 | 2056009900 | 28350 | 28600 | 28700 | 28000 | 28309 |
| 588 | 20240220 | 094300 | 1255323450 | 28650 | 28700 | 28700 | 28650 | 212 |
| 589 | 20240220 | 094200 | 1249249600 | 28700 | 28700 | 28700 | 28700 | 644 |
| 590 | 20240220 | 094100 | 1230766800 | 28700 | 28700 | 28700 | 28650 | 75 |
| 591 | 20240220 | 094000 | 1228614750 | 28700 | 28750 | 28800 | 28700 | 1428 |
| 592 | 20240220 | 093900 | 1187603450 | 28750 | 28850 | 28850 | 28750 | 305 |
| 593 | 20240220 | 093800 | 1178833600 | 28800 | 28800 | 28800 | 28750 | 145 |
| 594 | 20240220 | 093700 | 1174660400 | 28800 | 28800 | 28800 | 28750 | 130 |
| 595 | 20240220 | 093600 | 1170919100 | 28800 | 28800 | 28800 | 28750 | 182 |
| 596 | 20240220 | 093500 | 1165677650 | 28850 | 28800 | 28850 | 28800 | 98 |
| 597 | 20240220 | 093400 | 1162852900 | 28850 | 28800 | 28850 | 28750 | 512 |
| 598 | 20240220 | 093300 | 1148105900 | 28850 | 28850 | 28900 | 28800 | 562 |
| 599 | 20240220 | 093200 | 1131906450 | 28850 | 28850 | 28900 | 28850 | 715 |
| 600 | 20240220 | 093100 | 1111260850 | 28900 | 28800 | 28950 | 28800 | 943 |
| 601 | 20240220 | 093000 | 1084024750 | 28800 | 28850 | 28850 | 28750 | 274 |
| 602 | 20240220 | 092900 | 1076134350 | 28850 | 28700 | 28850 | 28700 | 851 |
| 603 | 20240220 | 092800 | 1051632450 | 28700 | 28700 | 28750 | 28650 | 1036 |
| 604 | 20240220 | 092700 | 1021893050 | 28700 | 28650 | 28700 | 28600 | 152 |
| 605 | 20240220 | 092600 | 1017538050 | 28750 | 28550 | 28750 | 28550 | 2261 |
| 606 | 20240220 | 092500 | 952752850 | 28600 | 28650 | 28650 | 28500 | 1983 |
| 607 | 20240220 | 092400 | 896024200 | 28650 | 28700 | 28700 | 28650 | 54 |
| 608 | 20240220 | 092300 | 894475750 | 28650 | 28700 | 28700 | 28650 | 558 |
| 609 | 20240220 | 092200 | 878468250 | 28700 | 28700 | 28750 | 28700 | 364 |
| 610 | 20240220 | 092100 | 868020150 | 28750 | 28750 | 28750 | 28700 | 379 |
| 611 | 20240220 | 092000 | 857131500 | 28750 | 28800 | 28800 | 28650 | 707 |
| 612 | 20240220 | 091900 | 836834200 | 28750 | 28700 | 28750 | 28700 | 513 |
| 613 | 20240220 | 091800 | 822097550 | 28700 | 28500 | 28700 | 28500 | 1297 |
| 614 | 20240220 | 091700 | 785068150 | 28500 | 28450 | 28500 | 28400 | 279 |
| 615 | 20240220 | 091600 | 777129250 | 28450 | 28500 | 28550 | 28450 | 379 |
| 616 | 20240220 | 091500 | 766339300 | 28550 | 28350 | 28550 | 28350 | 1205 |
| 617 | 20240220 | 091400 | 732098100 | 28350 | 28400 | 28450 | 28350 | 614 |
| 618 | 20240220 | 091300 | 714678100 | 28400 | 28450 | 28450 | 28400 | 83 |
| 619 | 20240220 | 091200 | 712317200 | 28450 | 28400 | 28450 | 28400 | 358 |
| 620 | 20240220 | 091100 | 702149650 | 28400 | 28500 | 28500 | 28400 | 1582 |
| 621 | 20240220 | 091000 | 657152800 | 28500 | 28550 | 28550 | 28500 | 822 |
| 622 | 20240220 | 090900 | 633710700 | 28550 | 28500 | 28600 | 28500 | 413 |
| 623 | 20240220 | 090800 | 621931850 | 28500 | 28550 | 28550 | 28500 | 1044 |
| 624 | 20240220 | 090700 | 592176000 | 28550 | 28500 | 28600 | 28500 | 925 |
| 625 | 20240220 | 090600 | 565812650 | 28500 | 28600 | 28700 | 28500 | 1917 |
| 626 | 20240220 | 090500 | 511124800 | 28600 | 28550 | 28700 | 28550 | 784 |
| 627 | 20240220 | 090400 | 488674200 | 28700 | 28600 | 28700 | 28550 | 1254 |
| 628 | 20240220 | 090300 | 452805950 | 28600 | 28800 | 28800 | 28550 | 1396 |
| 629 | 20240220 | 090200 | 412891000 | 28800 | 28900 | 29100 | 28800 | 4481 |
| 630 | 20240220 | 090100 | 283579100 | 28950 | 28950 | 29100 | 28850 | 2360 |
| 631 | 20240220 | 090000 | 215074400 | 29100 | 29200 | 29200 | 28900 | 7378 |