31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 184100 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 16885 |
| 3 | 20240220 | 184000 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20240220 | 183900 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20240220 | 183800 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20240220 | 183700 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20240220 | 183600 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20240220 | 183500 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20240220 | 183400 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20240220 | 183300 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20240220 | 183200 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20240220 | 183100 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20240220 | 183000 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20240220 | 182900 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20240220 | 182800 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20240220 | 182700 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20240220 | 182600 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20240220 | 182500 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20240220 | 182400 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20240220 | 182300 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20240220 | 182200 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20240220 | 182100 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20240220 | 182000 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20240220 | 181900 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20240220 | 181800 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20240220 | 181700 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20240220 | 181600 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20240220 | 181500 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20240220 | 181400 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20240220 | 181300 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20240220 | 181200 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20240220 | 181100 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 16885 |
| 33 | 20240220 | 181000 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20240220 | 180900 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20240220 | 180800 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20240220 | 180700 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20240220 | 180600 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20240220 | 180500 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20240220 | 180400 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20240220 | 180300 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20240220 | 180200 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20240220 | 180100 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20240220 | 180000 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20240220 | 175900 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20240220 | 175800 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20240220 | 175700 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20240220 | 175600 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20240220 | 175500 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20240220 | 175400 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20240220 | 175300 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20240220 | 175200 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20240220 | 175100 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20240220 | 175000 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20240220 | 174900 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20240220 | 174800 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20240220 | 174700 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20240220 | 174600 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20240220 | 174500 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20240220 | 174400 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20240220 | 174300 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20240220 | 174200 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20240220 | 174100 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 16885 |
| 63 | 20240220 | 174000 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20240220 | 173900 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20240220 | 173800 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20240220 | 173700 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20240220 | 173600 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20240220 | 173500 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20240220 | 173400 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20240220 | 173300 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20240220 | 173200 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20240220 | 173100 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20240220 | 173000 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20240220 | 172900 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20240220 | 172800 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20240220 | 172700 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20240220 | 172600 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20240220 | 172500 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20240220 | 172400 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20240220 | 172300 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20240220 | 172200 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20240220 | 172100 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20240220 | 172000 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20240220 | 171900 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20240220 | 171800 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20240220 | 171700 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20240220 | 171600 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20240220 | 171500 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20240220 | 171400 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20240220 | 171300 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20240220 | 171200 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20240220 | 171100 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 16885 |
| 93 | 20240220 | 171000 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20240220 | 170900 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20240220 | 170800 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20240220 | 170700 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20240220 | 170600 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20240220 | 170500 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20240220 | 170400 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20240220 | 170300 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20240220 | 170200 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20240220 | 170100 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20240220 | 170000 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20240220 | 165900 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20240220 | 165800 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20240220 | 165700 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20240220 | 165600 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20240220 | 165500 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20240220 | 165400 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20240220 | 165300 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20240220 | 165200 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20240220 | 165100 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20240220 | 165000 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20240220 | 164900 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20240220 | 164800 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20240220 | 164700 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20240220 | 164600 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20240220 | 164500 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20240220 | 164400 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20240220 | 164300 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20240220 | 164200 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20240220 | 164100 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 16885 |
| 123 | 20240220 | 164000 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20240220 | 163900 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20240220 | 163800 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20240220 | 163700 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20240220 | 163600 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20240220 | 163500 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20240220 | 163400 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20240220 | 163300 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20240220 | 163200 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20240220 | 163100 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20240220 | 163000 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20240220 | 162900 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20240220 | 162800 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20240220 | 162700 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20240220 | 162600 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20240220 | 162500 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20240220 | 162400 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20240220 | 162300 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20240220 | 162200 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20240220 | 162100 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20240220 | 162000 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20240220 | 161900 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20240220 | 161800 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20240220 | 161700 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20240220 | 161600 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20240220 | 161500 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20240220 | 161400 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20240220 | 161300 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20240220 | 161200 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20240220 | 161100 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 16885 |
| 153 | 20240220 | 161000 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20240220 | 160900 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20240220 | 160800 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20240220 | 160700 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20240220 | 160600 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20240220 | 160500 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20240220 | 160400 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20240220 | 160300 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20240220 | 160200 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20240220 | 160100 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20240220 | 160000 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20240220 | 155900 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20240220 | 155800 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20240220 | 155700 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20240220 | 155600 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20240220 | 155500 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20240220 | 155400 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20240220 | 155300 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20240220 | 155200 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20240220 | 155100 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20240220 | 155000 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20240220 | 154900 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20240220 | 154800 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20240220 | 154700 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20240220 | 154600 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20240220 | 154500 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20240220 | 154400 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20240220 | 154300 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20240220 | 154200 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20240220 | 154100 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 16885 |
| 183 | 20240220 | 154000 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20240220 | 153900 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20240220 | 153800 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20240220 | 153700 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20240220 | 153600 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20240220 | 153500 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20240220 | 153400 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20240220 | 153300 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20240220 | 153200 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20240220 | 153100 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 193 | 20240220 | 153000 | 10216122100 | 35500 | 35500 | 35500 | 35500 | 16885 |
| 194 | 20240220 | 152900 | 9616704600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 195 | 20240220 | 152800 | 9616704600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 196 | 20240220 | 152700 | 9616704600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 197 | 20240220 | 152600 | 9616704600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 198 | 20240220 | 152500 | 9616704600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 199 | 20240220 | 152400 | 9616704600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 200 | 20240220 | 152300 | 9616704600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 201 | 20240220 | 152200 | 9616704600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 202 | 20240220 | 152100 | 9616704600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 203 | 20240220 | 152000 | 9616704600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 204 | 20240220 | 151900 | 9616704600 | 35450 | 35450 | 35500 | 35400 | 1129 |
| 205 | 20240220 | 151800 | 9576676600 | 35500 | 35450 | 35500 | 35400 | 1551 |
| 206 | 20240220 | 151700 | 9521686000 | 35400 | 35400 | 35450 | 35400 | 701 |
| 207 | 20240220 | 151600 | 9496849350 | 35450 | 35400 | 35450 | 35400 | 1040 |
| 208 | 20240220 | 151500 | 9460005750 | 35400 | 35500 | 35500 | 35400 | 2941 |
| 209 | 20240220 | 151400 | 9355826750 | 35450 | 35450 | 35500 | 35450 | 486 |
| 210 | 20240220 | 151300 | 9338589300 | 35450 | 35400 | 35500 | 35400 | 1951 |
| 211 | 20240220 | 151200 | 9269430900 | 35450 | 35450 | 35450 | 35400 | 1489 |
| 212 | 20240220 | 151100 | 9216682150 | 35450 | 35450 | 35450 | 35400 | 1597 |
| 213 | 20240220 | 151000 | 9160118000 | 35450 | 35450 | 35450 | 35400 | 1558 |
| 214 | 20240220 | 150900 | 9104908900 | 35500 | 35450 | 35500 | 35450 | 536 |
| 215 | 20240220 | 150800 | 9085900200 | 35500 | 35450 | 35500 | 35450 | 1282 |
| 216 | 20240220 | 150700 | 9040419650 | 35500 | 35450 | 35500 | 35450 | 608 |
| 217 | 20240220 | 150600 | 9018854800 | 35500 | 35450 | 35500 | 35450 | 1250 |
| 218 | 20240220 | 150500 | 8974499300 | 35450 | 35450 | 35550 | 35400 | 1875 |
| 219 | 20240220 | 150400 | 8908018700 | 35500 | 35450 | 35500 | 35450 | 1101 |
| 220 | 20240220 | 150300 | 8868952300 | 35450 | 35500 | 35500 | 35400 | 756 |
| 221 | 20240220 | 150200 | 8842139800 | 35500 | 35450 | 35500 | 35400 | 1227 |
| 222 | 20240220 | 150100 | 8798649350 | 35450 | 35450 | 35450 | 35400 | 2721 |
| 223 | 20240220 | 150000 | 8702223700 | 35450 | 35400 | 35450 | 35400 | 647 |
| 224 | 20240220 | 145900 | 8679309650 | 35450 | 35450 | 35450 | 35400 | 1372 |
| 225 | 20240220 | 145800 | 8630716100 | 35400 | 35400 | 35450 | 35400 | 894 |
| 226 | 20240220 | 145700 | 8599052350 | 35400 | 35400 | 35450 | 35400 | 1390 |
| 227 | 20240220 | 145600 | 8549808450 | 35450 | 35500 | 35500 | 35400 | 984 |
| 228 | 20240220 | 145500 | 8514933100 | 35500 | 35450 | 35500 | 35450 | 761 |
| 229 | 20240220 | 145400 | 8487932250 | 35450 | 35500 | 35500 | 35450 | 647 |
| 230 | 20240220 | 145300 | 8464988350 | 35450 | 35400 | 35500 | 35400 | 813 |
| 231 | 20240220 | 145200 | 8436144300 | 35500 | 35450 | 35500 | 35400 | 664 |
| 232 | 20240220 | 145100 | 8412611850 | 35450 | 35500 | 35500 | 35400 | 667 |
| 233 | 20240220 | 145000 | 8388955650 | 35500 | 35450 | 35500 | 35400 | 1286 |
| 234 | 20240220 | 144900 | 8343342900 | 35500 | 35500 | 35550 | 35450 | 615 |
| 235 | 20240220 | 144800 | 8321515200 | 35550 | 35450 | 35600 | 35450 | 1102 |
| 236 | 20240220 | 144700 | 8282386800 | 35450 | 35450 | 35500 | 35400 | 395 |
| 237 | 20240220 | 144600 | 8268381600 | 35450 | 35400 | 35600 | 35400 | 906 |
| 238 | 20240220 | 144500 | 8236234850 | 35400 | 35450 | 35550 | 35400 | 1137 |
| 239 | 20240220 | 144400 | 8195916450 | 35450 | 35400 | 35550 | 35400 | 690 |
| 240 | 20240220 | 144300 | 8171457450 | 35550 | 35400 | 35550 | 35400 | 1570 |
| 241 | 20240220 | 144200 | 8115742150 | 35400 | 35400 | 35500 | 35400 | 630 |
| 242 | 20240220 | 144100 | 8093426750 | 35450 | 35400 | 35500 | 35400 | 990 |
| 243 | 20240220 | 144000 | 8058358150 | 35450 | 35450 | 35500 | 35400 | 719 |
| 244 | 20240220 | 143900 | 8032880250 | 35400 | 35450 | 35600 | 35400 | 614 |
| 245 | 20240220 | 143800 | 8011099350 | 35500 | 35500 | 35550 | 35400 | 769 |
| 246 | 20240220 | 143700 | 7983823800 | 35450 | 35500 | 35700 | 35400 | 1284 |
| 247 | 20240220 | 143600 | 7938223950 | 35650 | 35450 | 35700 | 35400 | 797 |
| 248 | 20240220 | 143500 | 7909933000 | 35450 | 35450 | 35700 | 35400 | 1246 |
| 249 | 20240220 | 143400 | 7865729400 | 35700 | 35450 | 35700 | 35350 | 1134 |
| 250 | 20240220 | 143300 | 7825501350 | 35400 | 35450 | 35700 | 35400 | 1339 |
| 251 | 20240220 | 143200 | 7778014500 | 35550 | 35400 | 35550 | 35350 | 1315 |
| 252 | 20240220 | 143100 | 7731410800 | 35400 | 35400 | 35550 | 35350 | 920 |
| 253 | 20240220 | 143000 | 7698826200 | 35400 | 35450 | 35550 | 35400 | 995 |
| 254 | 20240220 | 142900 | 7663540650 | 35400 | 35400 | 35550 | 35350 | 1080 |
| 255 | 20240220 | 142800 | 7625308900 | 35400 | 35400 | 35500 | 35350 | 1167 |
| 256 | 20240220 | 142700 | 7583983800 | 35400 | 35350 | 35500 | 35350 | 1257 |
| 257 | 20240220 | 142600 | 7539498550 | 35450 | 35350 | 35450 | 35350 | 766 |
| 258 | 20240220 | 142500 | 7512398350 | 35350 | 35350 | 35450 | 35350 | 829 |
| 259 | 20240220 | 142400 | 7483058150 | 35350 | 35350 | 35450 | 35350 | 1021 |
| 260 | 20240220 | 142300 | 7446937050 | 35350 | 35350 | 35450 | 35350 | 888 |
| 261 | 20240220 | 142200 | 7415522900 | 35350 | 35350 | 35450 | 35350 | 789 |
| 262 | 20240220 | 142100 | 7387615050 | 35350 | 35400 | 35550 | 35350 | 1000 |
| 263 | 20240220 | 142000 | 7352224650 | 35350 | 35400 | 35550 | 35350 | 1002 |
| 264 | 20240220 | 141900 | 7316767500 | 35400 | 35350 | 35700 | 35350 | 1745 |
| 265 | 20240220 | 141800 | 7254923100 | 35350 | 35300 | 35500 | 35300 | 1562 |
| 266 | 20240220 | 141700 | 7199710300 | 35300 | 35350 | 35400 | 35300 | 1484 |
| 267 | 20240220 | 141600 | 7147249650 | 35400 | 35400 | 35500 | 35350 | 1138 |
| 268 | 20240220 | 141500 | 7106964500 | 35400 | 35350 | 35450 | 35350 | 883 |
| 269 | 20240220 | 141400 | 7075731500 | 35400 | 35450 | 35450 | 35350 | 1744 |
| 270 | 20240220 | 141300 | 7014007450 | 35450 | 35400 | 35450 | 35400 | 726 |
| 271 | 20240220 | 141200 | 6988299400 | 35400 | 35400 | 35500 | 35400 | 1290 |
| 272 | 20240220 | 141100 | 6942595650 | 35400 | 35400 | 35450 | 35400 | 819 |
| 273 | 20240220 | 141000 | 6913587550 | 35400 | 35450 | 35500 | 35400 | 1172 |
| 274 | 20240220 | 140900 | 6872056300 | 35450 | 35450 | 35500 | 35450 | 808 |
| 275 | 20240220 | 140800 | 6843406750 | 35500 | 35450 | 35550 | 35450 | 490 |
| 276 | 20240220 | 140700 | 6826029600 | 35500 | 35450 | 35600 | 35450 | 1355 |
| 277 | 20240220 | 140600 | 6777953400 | 35500 | 35500 | 35550 | 35450 | 3528 |
| 278 | 20240220 | 140500 | 6652743550 | 35550 | 35500 | 35550 | 35500 | 712 |
| 279 | 20240220 | 140400 | 6627453450 | 35550 | 35500 | 35550 | 35500 | 760 |
| 280 | 20240220 | 140300 | 6600467100 | 35550 | 35500 | 35600 | 35500 | 581 |
| 281 | 20240220 | 140200 | 6579819450 | 35600 | 35500 | 35600 | 35500 | 852 |
| 282 | 20240220 | 140100 | 6549551650 | 35500 | 35500 | 35600 | 35500 | 1067 |
| 283 | 20240220 | 140000 | 6511610850 | 35600 | 35500 | 35600 | 35500 | 1752 |
| 284 | 20240220 | 135900 | 6449394150 | 35500 | 35600 | 35600 | 35500 | 634 |
| 285 | 20240220 | 135800 | 6426869900 | 35500 | 35550 | 35600 | 35500 | 1117 |
| 286 | 20240220 | 135700 | 6387189050 | 35500 | 35550 | 35600 | 35500 | 577 |
| 287 | 20240220 | 135600 | 6366687150 | 35550 | 35500 | 35550 | 35500 | 668 |
| 288 | 20240220 | 135500 | 6342959700 | 35550 | 35500 | 35600 | 35500 | 851 |
| 289 | 20240220 | 135400 | 6312729250 | 35550 | 35500 | 35550 | 35500 | 630 |
| 290 | 20240220 | 135300 | 6290350100 | 35500 | 35500 | 35600 | 35500 | 736 |
| 291 | 20240220 | 135200 | 6264204800 | 35600 | 35550 | 35600 | 35500 | 900 |
| 292 | 20240220 | 135100 | 6232232100 | 35550 | 35550 | 35600 | 35500 | 987 |
| 293 | 20240220 | 135000 | 6197178800 | 35550 | 35500 | 35550 | 35500 | 824 |
| 294 | 20240220 | 134900 | 6167904100 | 35550 | 35500 | 35550 | 35500 | 1232 |
| 295 | 20240220 | 134800 | 6124142100 | 35500 | 35550 | 35600 | 35500 | 1191 |
| 296 | 20240220 | 134700 | 6081819800 | 35550 | 35550 | 35600 | 35550 | 832 |
| 297 | 20240220 | 134600 | 6052219350 | 35600 | 35600 | 35600 | 35550 | 713 |
| 298 | 20240220 | 134500 | 6026863950 | 35550 | 35600 | 35650 | 35550 | 736 |
| 299 | 20240220 | 134400 | 6000670300 | 35600 | 35550 | 35600 | 35550 | 743 |
| 300 | 20240220 | 134300 | 5974250050 | 35550 | 35550 | 35600 | 35550 | 767 |
| 301 | 20240220 | 134200 | 5946968450 | 35600 | 35550 | 35600 | 35550 | 316 |
| 302 | 20240220 | 134100 | 5935726950 | 35600 | 35550 | 35650 | 35550 | 868 |
| 303 | 20240220 | 134000 | 5904845450 | 35600 | 35550 | 35600 | 35550 | 637 |
| 304 | 20240220 | 133900 | 5882183250 | 35600 | 35600 | 35600 | 35550 | 785 |
| 305 | 20240220 | 133800 | 5854260000 | 35550 | 35600 | 35650 | 35550 | 461 |
| 306 | 20240220 | 133700 | 5837850900 | 35650 | 35600 | 35650 | 35600 | 467 |
| 307 | 20240220 | 133600 | 5821220600 | 35600 | 35600 | 35700 | 35600 | 1132 |
| 308 | 20240220 | 133500 | 5780896300 | 35600 | 35600 | 35700 | 35600 | 454 |
| 309 | 20240220 | 133400 | 5764727950 | 35650 | 35600 | 35700 | 35600 | 525 |
| 310 | 20240220 | 133300 | 5746001500 | 35600 | 35650 | 35650 | 35600 | 189 |
| 311 | 20240220 | 133200 | 5739266150 | 35650 | 35650 | 35650 | 35600 | 465 |
| 312 | 20240220 | 133100 | 5722705350 | 35650 | 35600 | 35650 | 35600 | 314 |
| 313 | 20240220 | 133000 | 5711514000 | 35650 | 35600 | 35650 | 35600 | 339 |
| 314 | 20240220 | 132900 | 5699434800 | 35650 | 35600 | 35700 | 35600 | 299 |
| 315 | 20240220 | 132800 | 5688776150 | 35650 | 35550 | 35650 | 35550 | 1523 |
| 316 | 20240220 | 132700 | 5634591400 | 35600 | 35600 | 35600 | 35550 | 335 |
| 317 | 20240220 | 132600 | 5622670300 | 35600 | 35550 | 35600 | 35550 | 165 |
| 318 | 20240220 | 132500 | 5616797100 | 35550 | 35600 | 35600 | 35550 | 306 |
| 319 | 20240220 | 132400 | 5605905300 | 35550 | 35600 | 35700 | 35550 | 1930 |
| 320 | 20240220 | 132300 | 5537191300 | 35600 | 35650 | 35700 | 35600 | 482 |
| 321 | 20240220 | 132200 | 5520021250 | 35700 | 35650 | 35700 | 35600 | 797 |
| 322 | 20240220 | 132100 | 5491612400 | 35600 | 35600 | 35700 | 35600 | 281 |
| 323 | 20240220 | 132000 | 5481601250 | 35600 | 35650 | 35700 | 35600 | 354 |
| 324 | 20240220 | 131900 | 5468976500 | 35650 | 35700 | 35750 | 35600 | 1303 |
| 325 | 20240220 | 131800 | 5422518950 | 35700 | 35750 | 35750 | 35700 | 738 |
| 326 | 20240220 | 131700 | 5396160950 | 35750 | 35750 | 35750 | 35700 | 269 |
| 327 | 20240220 | 131600 | 5386547250 | 35750 | 35700 | 35750 | 35650 | 490 |
| 328 | 20240220 | 131500 | 5369050000 | 35700 | 35650 | 35750 | 35650 | 542 |
| 329 | 20240220 | 131400 | 5349706000 | 35700 | 35650 | 35700 | 35650 | 129 |
| 330 | 20240220 | 131300 | 5345102500 | 35700 | 35650 | 35700 | 35650 | 313 |
| 331 | 20240220 | 131200 | 5333931650 | 35700 | 35650 | 35750 | 35650 | 205 |
| 332 | 20240220 | 131100 | 5326613850 | 35650 | 35700 | 35750 | 35650 | 326 |
| 333 | 20240220 | 131000 | 5314977400 | 35700 | 35700 | 35700 | 35650 | 375 |
| 334 | 20240220 | 130900 | 5301598350 | 35650 | 35700 | 35750 | 35650 | 239 |
| 335 | 20240220 | 130800 | 5293063150 | 35700 | 35700 | 35700 | 35650 | 146 |
| 336 | 20240220 | 130700 | 5287854150 | 35650 | 35650 | 35750 | 35650 | 513 |
| 337 | 20240220 | 130600 | 5269533150 | 35700 | 35650 | 35700 | 35650 | 277 |
| 338 | 20240220 | 130500 | 5259653250 | 35650 | 35750 | 35750 | 35650 | 102 |
| 339 | 20240220 | 130400 | 5256014550 | 35750 | 35700 | 35750 | 35650 | 578 |
| 340 | 20240220 | 130300 | 5235388500 | 35650 | 35700 | 35750 | 35650 | 195 |
| 341 | 20240220 | 130200 | 5228428700 | 35700 | 35750 | 35750 | 35650 | 1410 |
| 342 | 20240220 | 130100 | 5178113450 | 35750 | 35700 | 35750 | 35700 | 128 |
| 343 | 20240220 | 130000 | 5173540300 | 35750 | 35800 | 35800 | 35700 | 716 |
| 344 | 20240220 | 125900 | 5147938600 | 35800 | 35750 | 35800 | 35750 | 186 |
| 345 | 20240220 | 125800 | 5141284900 | 35800 | 35800 | 35800 | 35750 | 268 |
| 346 | 20240220 | 125700 | 5131692250 | 35750 | 35850 | 35850 | 35750 | 532 |
| 347 | 20240220 | 125600 | 5112668100 | 35850 | 35750 | 35850 | 35750 | 112 |
| 348 | 20240220 | 125500 | 5108661550 | 35850 | 35800 | 35850 | 35750 | 403 |
| 349 | 20240220 | 125400 | 5094233250 | 35800 | 35750 | 35800 | 35750 | 138 |
| 350 | 20240220 | 125300 | 5089295550 | 35800 | 35800 | 35850 | 35750 | 520 |
| 351 | 20240220 | 125200 | 5070677650 | 35850 | 35800 | 35900 | 35800 | 314 |
| 352 | 20240220 | 125100 | 5059430200 | 35850 | 35800 | 35900 | 35800 | 236 |
| 353 | 20240220 | 125000 | 5050964850 | 35900 | 35800 | 35900 | 35800 | 198 |
| 354 | 20240220 | 124900 | 5043865450 | 35800 | 35800 | 35850 | 35750 | 385 |
| 355 | 20240220 | 124800 | 5030078500 | 35850 | 35800 | 35900 | 35750 | 286 |
| 356 | 20240220 | 124700 | 5019825100 | 35800 | 35950 | 35950 | 35750 | 389 |
| 357 | 20240220 | 124600 | 5005898800 | 35950 | 35800 | 35950 | 35800 | 344 |
| 358 | 20240220 | 124500 | 4993557000 | 35800 | 35750 | 35900 | 35750 | 366 |
| 359 | 20240220 | 124400 | 4980425650 | 35850 | 35800 | 35900 | 35800 | 422 |
| 360 | 20240220 | 124300 | 4965305050 | 35800 | 35850 | 35900 | 35800 | 73 |
| 361 | 20240220 | 124200 | 4962687400 | 35850 | 35800 | 35900 | 35800 | 228 |
| 362 | 20240220 | 124100 | 4954510600 | 35800 | 35850 | 35900 | 35750 | 393 |
| 363 | 20240220 | 124000 | 4940445450 | 35900 | 35800 | 35900 | 35800 | 610 |
| 364 | 20240220 | 123900 | 4918570100 | 35800 | 35850 | 35900 | 35800 | 87 |
| 365 | 20240220 | 123800 | 4915449300 | 35900 | 35850 | 35900 | 35800 | 95 |
| 366 | 20240220 | 123700 | 4912042500 | 35800 | 35800 | 35900 | 35800 | 229 |
| 367 | 20240220 | 123600 | 4903831300 | 35900 | 35800 | 35900 | 35800 | 372 |
| 368 | 20240220 | 123500 | 4890501300 | 35900 | 35850 | 35900 | 35800 | 219 |
| 369 | 20240220 | 123400 | 4882644350 | 35900 | 35800 | 35900 | 35800 | 409 |
| 370 | 20240220 | 123300 | 4867974600 | 35800 | 35850 | 35900 | 35800 | 243 |
| 371 | 20240220 | 123200 | 4859258100 | 35900 | 35800 | 35900 | 35800 | 224 |
| 372 | 20240220 | 123100 | 4851231400 | 35800 | 35800 | 35900 | 35800 | 369 |
| 373 | 20240220 | 123000 | 4838008700 | 35850 | 35850 | 35850 | 35800 | 180 |
| 374 | 20240220 | 122900 | 4831558250 | 35800 | 35850 | 35850 | 35750 | 337 |
| 375 | 20240220 | 122800 | 4819486300 | 35850 | 35750 | 35850 | 35750 | 267 |
| 376 | 20240220 | 122700 | 4809926200 | 35850 | 35800 | 35850 | 35750 | 474 |
| 377 | 20240220 | 122600 | 4792956950 | 35900 | 35750 | 35950 | 35750 | 460 |
| 378 | 20240220 | 122500 | 4776456750 | 35700 | 35800 | 35900 | 35700 | 370 |
| 379 | 20240220 | 122400 | 4763217000 | 35800 | 35750 | 35850 | 35700 | 505 |
| 380 | 20240220 | 122300 | 4745140950 | 35800 | 35750 | 35850 | 35750 | 340 |
| 381 | 20240220 | 122200 | 4732973850 | 35850 | 35800 | 35850 | 35750 | 285 |
| 382 | 20240220 | 122100 | 4722771500 | 35750 | 35800 | 35800 | 35750 | 107 |
| 383 | 20240220 | 122000 | 4718942450 | 35800 | 35800 | 35850 | 35750 | 242 |
| 384 | 20240220 | 121900 | 4710277650 | 35850 | 35700 | 35850 | 35700 | 381 |
| 385 | 20240220 | 121800 | 4696626000 | 35800 | 35800 | 35800 | 35700 | 383 |
| 386 | 20240220 | 121700 | 4682937850 | 35750 | 35750 | 35850 | 35750 | 218 |
| 387 | 20240220 | 121600 | 4675129600 | 35800 | 35800 | 35850 | 35750 | 237 |
| 388 | 20240220 | 121500 | 4666638950 | 35800 | 35750 | 35850 | 35700 | 474 |
| 389 | 20240220 | 121400 | 4649700100 | 35750 | 35700 | 35850 | 35700 | 615 |
| 390 | 20240220 | 121300 | 4627696200 | 35750 | 35800 | 35850 | 35700 | 284 |
| 391 | 20240220 | 121200 | 4617536150 | 35800 | 35800 | 35800 | 35700 | 733 |
| 392 | 20240220 | 121100 | 4591327000 | 35750 | 35750 | 35800 | 35750 | 105 |
| 393 | 20240220 | 121000 | 4587569800 | 35800 | 35750 | 35850 | 35750 | 488 |
| 394 | 20240220 | 120900 | 4570107000 | 35750 | 35750 | 35800 | 35750 | 269 |
| 395 | 20240220 | 120800 | 4560486700 | 35800 | 35700 | 35850 | 35700 | 391 |
| 396 | 20240220 | 120700 | 4546482550 | 35700 | 35750 | 35850 | 35700 | 109 |
| 397 | 20240220 | 120600 | 4542582400 | 35800 | 35750 | 35800 | 35700 | 562 |
| 398 | 20240220 | 120500 | 4522476850 | 35750 | 35700 | 35800 | 35650 | 532 |
| 399 | 20240220 | 120400 | 4503481800 | 35750 | 35700 | 35850 | 35700 | 413 |
| 400 | 20240220 | 120300 | 4488696950 | 35700 | 35750 | 35850 | 35700 | 118 |
| 401 | 20240220 | 120200 | 4484475700 | 35850 | 35750 | 35850 | 35700 | 308 |
| 402 | 20240220 | 120100 | 4473462450 | 35750 | 35650 | 35850 | 35650 | 492 |
| 403 | 20240220 | 120000 | 4455873100 | 35750 | 35700 | 35800 | 35650 | 2256 |
| 404 | 20240220 | 115900 | 4375410700 | 35750 | 35700 | 35800 | 35700 | 250 |
| 405 | 20240220 | 115800 | 4366473200 | 35750 | 35750 | 35800 | 35650 | 171 |
| 406 | 20240220 | 115700 | 4360361400 | 35750 | 35650 | 35800 | 35650 | 715 |
| 407 | 20240220 | 115600 | 4334836050 | 35700 | 35650 | 35700 | 35650 | 238 |
| 408 | 20240220 | 115500 | 4326345500 | 35700 | 35650 | 35800 | 35600 | 290 |
| 409 | 20240220 | 115400 | 4315991850 | 35650 | 35650 | 35700 | 35600 | 242 |
| 410 | 20240220 | 115300 | 4307362800 | 35650 | 35750 | 35800 | 35650 | 129 |
| 411 | 20240220 | 115200 | 4302755050 | 35750 | 35650 | 35750 | 35650 | 424 |
| 412 | 20240220 | 115100 | 4287629850 | 35700 | 35650 | 35700 | 35650 | 156 |
| 413 | 20240220 | 115000 | 4282064800 | 35700 | 35650 | 35800 | 35650 | 367 |
| 414 | 20240220 | 114900 | 4268950000 | 35750 | 35700 | 35750 | 35650 | 263 |
| 415 | 20240220 | 114800 | 4259556750 | 35700 | 35650 | 35750 | 35650 | 806 |
| 416 | 20240220 | 114700 | 4230799500 | 35700 | 35650 | 35700 | 35650 | 142 |
| 417 | 20240220 | 114600 | 4225733800 | 35700 | 35650 | 35750 | 35650 | 349 |
| 418 | 20240220 | 114500 | 4213274750 | 35700 | 35700 | 35750 | 35650 | 780 |
| 419 | 20240220 | 114400 | 4185425400 | 35750 | 35800 | 35800 | 35650 | 456 |
| 420 | 20240220 | 114300 | 4169136250 | 35800 | 35700 | 35800 | 35650 | 263 |
| 421 | 20240220 | 114200 | 4159748050 | 35750 | 35650 | 35750 | 35650 | 172 |
| 422 | 20240220 | 114100 | 4153604050 | 35750 | 35600 | 35750 | 35600 | 418 |
| 423 | 20240220 | 114000 | 4138685300 | 35650 | 35600 | 35700 | 35600 | 533 |
| 424 | 20240220 | 113900 | 4119685650 | 35700 | 35650 | 35800 | 35600 | 327 |
| 425 | 20240220 | 113800 | 4108013500 | 35800 | 35650 | 35800 | 35650 | 176 |
| 426 | 20240220 | 113700 | 4101732500 | 35650 | 35600 | 35800 | 35600 | 557 |
| 427 | 20240220 | 113600 | 4081853300 | 35650 | 35650 | 35700 | 35600 | 327 |
| 428 | 20240220 | 113500 | 4070198450 | 35700 | 35700 | 35700 | 35600 | 586 |
| 429 | 20240220 | 113400 | 4049310000 | 35700 | 35600 | 35700 | 35600 | 307 |
| 430 | 20240220 | 113300 | 4038362850 | 35700 | 35600 | 35700 | 35600 | 296 |
| 431 | 20240220 | 113200 | 4027813400 | 35650 | 35600 | 35700 | 35600 | 474 |
| 432 | 20240220 | 113100 | 4010924500 | 35700 | 35650 | 35700 | 35600 | 315 |
| 433 | 20240220 | 113000 | 3999693650 | 35650 | 35700 | 35700 | 35600 | 2026 |
| 434 | 20240220 | 112900 | 3927538550 | 35700 | 35650 | 35700 | 35650 | 188 |
| 435 | 20240220 | 112800 | 3920830800 | 35650 | 35650 | 35700 | 35650 | 112 |
| 436 | 20240220 | 112700 | 3916837200 | 35800 | 35600 | 35800 | 35600 | 1497 |
| 437 | 20240220 | 112600 | 3863442400 | 35700 | 35650 | 35700 | 35600 | 363 |
| 438 | 20240220 | 112500 | 3850501650 | 35650 | 35600 | 35650 | 35600 | 116 |
| 439 | 20240220 | 112400 | 3846372000 | 35700 | 35700 | 35700 | 35600 | 153 |
| 440 | 20240220 | 112300 | 3840917700 | 35650 | 35600 | 35700 | 35600 | 179 |
| 441 | 20240220 | 112200 | 3834538250 | 35650 | 35600 | 35650 | 35600 | 263 |
| 442 | 20240220 | 112100 | 3825173650 | 35600 | 35750 | 35750 | 35600 | 208 |
| 443 | 20240220 | 112000 | 3817768000 | 35750 | 35600 | 35750 | 35600 | 151 |
| 444 | 20240220 | 111900 | 3812383850 | 35650 | 35650 | 35700 | 35600 | 204 |
| 445 | 20240220 | 111800 | 3805111250 | 35750 | 35650 | 35750 | 35600 | 663 |
| 446 | 20240220 | 111700 | 3781463300 | 35650 | 35650 | 35750 | 35600 | 712 |
| 447 | 20240220 | 111600 | 3756069950 | 35750 | 35600 | 35750 | 35550 | 820 |
| 448 | 20240220 | 111500 | 3726844300 | 35600 | 35600 | 35700 | 35550 | 329 |
| 449 | 20240220 | 111400 | 3715129800 | 35650 | 35650 | 35700 | 35550 | 408 |
| 450 | 20240220 | 111300 | 3700599350 | 35650 | 35550 | 35650 | 35550 | 474 |
| 451 | 20240220 | 111200 | 3683725350 | 35650 | 35600 | 35750 | 35550 | 566 |
| 452 | 20240220 | 111100 | 3663559000 | 35600 | 35600 | 35850 | 35600 | 2417 |
| 453 | 20240220 | 111000 | 3577467200 | 35600 | 35550 | 35600 | 35550 | 224 |
| 454 | 20240220 | 110900 | 3569501950 | 35550 | 35550 | 35600 | 35550 | 360 |
| 455 | 20240220 | 110800 | 3556701700 | 35600 | 35550 | 35600 | 35550 | 376 |
| 456 | 20240220 | 110700 | 3543324000 | 35600 | 35600 | 35600 | 35550 | 309 |
| 457 | 20240220 | 110600 | 3532325800 | 35600 | 35550 | 35600 | 35550 | 301 |
| 458 | 20240220 | 110500 | 3521618150 | 35600 | 35550 | 35600 | 35550 | 892 |
| 459 | 20240220 | 110400 | 3489883500 | 35600 | 35600 | 35600 | 35550 | 177 |
| 460 | 20240220 | 110300 | 3483588950 | 35550 | 35600 | 35600 | 35500 | 2879 |
| 461 | 20240220 | 110200 | 3381227850 | 35600 | 35650 | 35750 | 35500 | 9322 |
| 462 | 20240220 | 110100 | 3049645200 | 35700 | 35600 | 35750 | 35550 | 4738 |
| 463 | 20240220 | 110000 | 2880899100 | 35650 | 35700 | 35750 | 35600 | 3590 |
| 464 | 20240220 | 105900 | 2752864550 | 35700 | 35700 | 35750 | 35700 | 311 |
| 465 | 20240220 | 105800 | 2741761050 | 35750 | 35700 | 35750 | 35700 | 404 |
| 466 | 20240220 | 105700 | 2727326000 | 35700 | 35700 | 35750 | 35700 | 269 |
| 467 | 20240220 | 105600 | 2717722200 | 35750 | 35700 | 35750 | 35700 | 362 |
| 468 | 20240220 | 105500 | 2704792800 | 35700 | 35800 | 35800 | 35700 | 598 |
| 469 | 20240220 | 105400 | 2683428500 | 35800 | 35750 | 35800 | 35700 | 1210 |
| 470 | 20240220 | 105300 | 2640170400 | 35700 | 35700 | 35750 | 35700 | 391 |
| 471 | 20240220 | 105200 | 2626210950 | 35700 | 35700 | 35750 | 35700 | 578 |
| 472 | 20240220 | 105100 | 2605567550 | 35700 | 35750 | 35750 | 35700 | 600 |
| 473 | 20240220 | 105000 | 2584142250 | 35750 | 35700 | 35750 | 35700 | 158 |
| 474 | 20240220 | 104900 | 2578499350 | 35750 | 35700 | 35750 | 35700 | 283 |
| 475 | 20240220 | 104800 | 2568389950 | 35700 | 35700 | 35750 | 35700 | 1088 |
| 476 | 20240220 | 104700 | 2529545800 | 35700 | 35750 | 35750 | 35700 | 779 |
| 477 | 20240220 | 104600 | 2501722600 | 35750 | 35700 | 35750 | 35700 | 311 |
| 478 | 20240220 | 104500 | 2490618950 | 35700 | 35700 | 35750 | 35700 | 322 |
| 479 | 20240220 | 104400 | 2479117200 | 35750 | 35750 | 35750 | 35700 | 254 |
| 480 | 20240220 | 104300 | 2470047750 | 35700 | 35700 | 35750 | 35700 | 613 |
| 481 | 20240220 | 104200 | 2448162650 | 35750 | 35700 | 35750 | 35700 | 566 |
| 482 | 20240220 | 104100 | 2427955450 | 35700 | 35750 | 35750 | 35700 | 424 |
| 483 | 20240220 | 104000 | 2412805200 | 35750 | 35700 | 35750 | 35700 | 611 |
| 484 | 20240220 | 103900 | 2390988750 | 35700 | 35700 | 35800 | 35700 | 254 |
| 485 | 20240220 | 103800 | 2381914450 | 35800 | 35700 | 35800 | 35700 | 442 |
| 486 | 20240220 | 103700 | 2366114000 | 35750 | 35700 | 35800 | 35700 | 335 |
| 487 | 20240220 | 103600 | 2354142550 | 35750 | 35700 | 35750 | 35700 | 411 |
| 488 | 20240220 | 103500 | 2339461800 | 35700 | 35750 | 35750 | 35700 | 1291 |
| 489 | 20240220 | 103400 | 2293355350 | 35750 | 35750 | 35750 | 35700 | 259 |
| 490 | 20240220 | 103300 | 2284105100 | 35750 | 35750 | 35800 | 35700 | 1106 |
| 491 | 20240220 | 103200 | 2244570250 | 35800 | 35800 | 35800 | 35750 | 331 |
| 492 | 20240220 | 103100 | 2232735750 | 35750 | 35750 | 35800 | 35750 | 151 |
| 493 | 20240220 | 103000 | 2227336250 | 35800 | 35750 | 35800 | 35750 | 441 |
| 494 | 20240220 | 102900 | 2211568700 | 35750 | 35800 | 35800 | 35750 | 157 |
| 495 | 20240220 | 102800 | 2205955700 | 35750 | 35750 | 35800 | 35750 | 1237 |
| 496 | 20240220 | 102700 | 2161731700 | 35750 | 35800 | 35850 | 35750 | 2930 |
| 497 | 20240220 | 102600 | 2056829550 | 35850 | 35800 | 35850 | 35800 | 463 |
| 498 | 20240220 | 102500 | 2040251150 | 35800 | 35850 | 35850 | 35800 | 298 |
| 499 | 20240220 | 102400 | 2029573700 | 35850 | 35800 | 35850 | 35800 | 295 |
| 500 | 20240220 | 102300 | 2019011050 | 35800 | 35800 | 35850 | 35800 | 396 |
| 501 | 20240220 | 102200 | 2004823250 | 35850 | 35850 | 35850 | 35800 | 337 |
| 502 | 20240220 | 102100 | 1992755600 | 35800 | 35800 | 35850 | 35800 | 263 |
| 503 | 20240220 | 102000 | 1983339450 | 35850 | 35800 | 35850 | 35800 | 258 |
| 504 | 20240220 | 101900 | 1974097500 | 35800 | 35800 | 35850 | 35800 | 194 |
| 505 | 20240220 | 101800 | 1967151250 | 35850 | 35800 | 35850 | 35800 | 448 |
| 506 | 20240220 | 101700 | 1951105350 | 35800 | 35800 | 35850 | 35800 | 367 |
| 507 | 20240220 | 101600 | 1937963400 | 35800 | 35850 | 35900 | 35800 | 2144 |
| 508 | 20240220 | 101500 | 1861110700 | 35850 | 35850 | 35900 | 35850 | 243 |
| 509 | 20240220 | 101400 | 1852396850 | 35850 | 35850 | 35900 | 35850 | 256 |
| 510 | 20240220 | 101300 | 1843217950 | 35900 | 35900 | 35950 | 35850 | 282 |
| 511 | 20240220 | 101200 | 1833101850 | 35900 | 35850 | 35900 | 35850 | 394 |
| 512 | 20240220 | 101100 | 1818967250 | 35850 | 35900 | 35900 | 35850 | 726 |
| 513 | 20240220 | 101000 | 1792916100 | 35900 | 35900 | 35950 | 35900 | 342 |
| 514 | 20240220 | 100900 | 1780633750 | 35850 | 35900 | 35950 | 35850 | 307 |
| 515 | 20240220 | 100800 | 1769623850 | 35850 | 35850 | 35900 | 35850 | 279 |
| 516 | 20240220 | 100700 | 1759615350 | 35850 | 35850 | 35900 | 35850 | 108 |
| 517 | 20240220 | 100600 | 1755741250 | 35850 | 35900 | 35900 | 35850 | 186 |
| 518 | 20240220 | 100500 | 1749071600 | 35900 | 35850 | 35950 | 35850 | 143 |
| 519 | 20240220 | 100400 | 1743941400 | 35900 | 35900 | 35950 | 35850 | 555 |
| 520 | 20240220 | 100300 | 1724017700 | 35900 | 35850 | 35900 | 35850 | 1057 |
| 521 | 20240220 | 100200 | 1686107350 | 35850 | 35850 | 35900 | 35850 | 257 |
| 522 | 20240220 | 100100 | 1676884550 | 35850 | 35850 | 35900 | 35850 | 173 |
| 523 | 20240220 | 100000 | 1670682150 | 35850 | 35900 | 35950 | 35850 | 2432 |
| 524 | 20240220 | 095900 | 1583373300 | 35950 | 35900 | 35950 | 35900 | 102 |
| 525 | 20240220 | 095800 | 1579710400 | 35900 | 35900 | 35950 | 35900 | 52 |
| 526 | 20240220 | 095700 | 1577842850 | 35900 | 35950 | 35950 | 35900 | 88 |
| 527 | 20240220 | 095600 | 1574681500 | 35900 | 35950 | 35950 | 35900 | 1733 |
| 528 | 20240220 | 095500 | 1512396700 | 35950 | 35950 | 36050 | 35950 | 1241 |
| 529 | 20240220 | 095400 | 1467722400 | 35950 | 35950 | 36000 | 35950 | 249 |
| 530 | 20240220 | 095300 | 1458770550 | 35950 | 35950 | 36000 | 35950 | 202 |
| 531 | 20240220 | 095200 | 1451507000 | 35950 | 35950 | 36000 | 35950 | 346 |
| 532 | 20240220 | 095100 | 1439060150 | 36000 | 36000 | 36050 | 35950 | 338 |
| 533 | 20240220 | 095000 | 1426892200 | 35950 | 35950 | 36000 | 35950 | 362 |
| 534 | 20240220 | 094900 | 1413863200 | 35950 | 35950 | 36000 | 35950 | 1030 |
| 535 | 20240220 | 094800 | 1376785550 | 35950 | 35950 | 36000 | 35950 | 307 |
| 536 | 20240220 | 094700 | 1365748600 | 36000 | 36000 | 36000 | 35950 | 224 |
| 537 | 20240220 | 094600 | 1357693400 | 35950 | 35950 | 36000 | 35950 | 62 |
| 538 | 20240220 | 094500 | 1355464400 | 35950 | 35950 | 36000 | 35950 | 295 |
| 539 | 20240220 | 094400 | 1344857800 | 35950 | 35950 | 36000 | 35950 | 155 |
| 540 | 20240220 | 094300 | 1339285350 | 35950 | 36000 | 36000 | 35950 | 2238 |
| 541 | 20240220 | 094200 | 1258732750 | 36000 | 36000 | 36050 | 36000 | 297 |
| 542 | 20240220 | 094100 | 1248040650 | 36000 | 36050 | 36100 | 36000 | 1162 |
| 543 | 20240220 | 094000 | 1206161650 | 36050 | 36050 | 36100 | 36050 | 502 |
| 544 | 20240220 | 093900 | 1188057000 | 36100 | 36100 | 36100 | 36050 | 284 |
| 545 | 20240220 | 093800 | 1177818200 | 36100 | 36100 | 36150 | 36100 | 4777 |
| 546 | 20240220 | 093700 | 1005363350 | 36100 | 36150 | 36150 | 36100 | 92 |
| 547 | 20240220 | 093600 | 1002039450 | 36150 | 36100 | 36150 | 36100 | 125 |
| 548 | 20240220 | 093500 | 997525850 | 36100 | 36150 | 36200 | 36100 | 196 |
| 549 | 20240220 | 093400 | 990440900 | 36150 | 36150 | 36150 | 36100 | 1147 |
| 550 | 20240220 | 093300 | 948994750 | 36150 | 36100 | 36150 | 36100 | 174 |
| 551 | 20240220 | 093200 | 942707500 | 36100 | 36100 | 36300 | 36100 | 332 |
| 552 | 20240220 | 093100 | 930694250 | 36150 | 36150 | 36250 | 36100 | 254 |
| 553 | 20240220 | 093000 | 921512000 | 36200 | 36100 | 36200 | 36050 | 573 |
| 554 | 20240220 | 092900 | 900819550 | 36100 | 36100 | 36200 | 36100 | 1792 |
| 555 | 20240220 | 092800 | 836127200 | 36100 | 36150 | 36200 | 36100 | 1356 |
| 556 | 20240220 | 092700 | 787103550 | 36150 | 36150 | 36200 | 36150 | 466 |
| 557 | 20240220 | 092600 | 770252200 | 36150 | 36200 | 36250 | 36150 | 982 |
| 558 | 20240220 | 092500 | 734704000 | 36200 | 36200 | 36250 | 36200 | 587 |
| 559 | 20240220 | 092400 | 713436750 | 36200 | 36200 | 36300 | 36200 | 790 |
| 560 | 20240220 | 092300 | 684819600 | 36250 | 36250 | 36300 | 36250 | 456 |
| 561 | 20240220 | 092200 | 668289550 | 36250 | 36350 | 36350 | 36250 | 1731 |
| 562 | 20240220 | 092100 | 605474050 | 36350 | 36350 | 36350 | 36300 | 850 |
| 563 | 20240220 | 092000 | 574585500 | 36350 | 36400 | 36400 | 36350 | 769 |
| 564 | 20240220 | 091900 | 546594350 | 36400 | 36450 | 36450 | 36400 | 49 |
| 565 | 20240220 | 091800 | 544810150 | 36400 | 36400 | 36450 | 36400 | 108 |
| 566 | 20240220 | 091700 | 540874600 | 36450 | 36450 | 36450 | 36400 | 235 |
| 567 | 20240220 | 091600 | 532319900 | 36400 | 36500 | 36500 | 36400 | 339 |
| 568 | 20240220 | 091500 | 519962500 | 36500 | 36450 | 36550 | 36450 | 521 |
| 569 | 20240220 | 091400 | 500949700 | 36500 | 36500 | 36500 | 36450 | 224 |
| 570 | 20240220 | 091300 | 492777300 | 36450 | 36650 | 36650 | 36450 | 3675 |
| 571 | 20240220 | 091200 | 358556900 | 36600 | 36550 | 36650 | 36550 | 250 |
| 572 | 20240220 | 091100 | 349409300 | 36600 | 36500 | 36600 | 36500 | 165 |
| 573 | 20240220 | 091000 | 343381200 | 36450 | 36400 | 36550 | 36400 | 315 |
| 574 | 20240220 | 090900 | 331884900 | 36400 | 36400 | 36450 | 36400 | 176 |
| 575 | 20240220 | 090800 | 325471400 | 36400 | 36400 | 36450 | 36400 | 182 |
| 576 | 20240220 | 090700 | 318846200 | 36400 | 36450 | 36500 | 36400 | 144 |
| 577 | 20240220 | 090600 | 313597500 | 36450 | 36450 | 36550 | 36400 | 848 |
| 578 | 20240220 | 090500 | 282673750 | 36400 | 36300 | 36400 | 36300 | 114 |
| 579 | 20240220 | 090400 | 278526250 | 36300 | 36300 | 36450 | 36250 | 1017 |
| 580 | 20240220 | 090300 | 241625900 | 36300 | 36450 | 36500 | 36300 | 242 |
| 581 | 20240220 | 090200 | 232812600 | 36300 | 36300 | 36550 | 36200 | 613 |
| 582 | 20240220 | 090100 | 210519250 | 36200 | 36150 | 36300 | 36150 | 1194 |
| 583 | 20240220 | 090000 | 167295500 | 36200 | 36350 | 36350 | 36100 | 4605 |