31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 183300 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 6616 |
| 3 | 20240220 | 183200 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 4 | 20240220 | 183100 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 5 | 20240220 | 183000 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 6 | 20240220 | 182900 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 7 | 20240220 | 182800 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 8 | 20240220 | 182700 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 9 | 20240220 | 182600 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 10 | 20240220 | 182500 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 11 | 20240220 | 182400 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 12 | 20240220 | 182300 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 13 | 20240220 | 182200 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 14 | 20240220 | 182100 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 15 | 20240220 | 182000 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 16 | 20240220 | 181900 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 17 | 20240220 | 181800 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 18 | 20240220 | 181700 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 19 | 20240220 | 181600 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 20 | 20240220 | 181500 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 21 | 20240220 | 181400 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 22 | 20240220 | 181300 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 23 | 20240220 | 181200 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 24 | 20240220 | 181100 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 25 | 20240220 | 181000 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 26 | 20240220 | 180900 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 27 | 20240220 | 180800 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 28 | 20240220 | 180700 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 29 | 20240220 | 180600 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 30 | 20240220 | 180500 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 31 | 20240220 | 180400 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 32 | 20240220 | 180300 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 6616 |
| 33 | 20240220 | 180200 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 34 | 20240220 | 180100 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 35 | 20240220 | 180000 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 36 | 20240220 | 175900 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 37 | 20240220 | 175800 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 38 | 20240220 | 175700 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 39 | 20240220 | 175600 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 40 | 20240220 | 175500 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 41 | 20240220 | 175400 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 42 | 20240220 | 175300 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 43 | 20240220 | 175200 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 44 | 20240220 | 175100 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 45 | 20240220 | 175000 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 46 | 20240220 | 174900 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 47 | 20240220 | 174800 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 48 | 20240220 | 174700 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 49 | 20240220 | 174600 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 50 | 20240220 | 174500 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 51 | 20240220 | 174400 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 52 | 20240220 | 174300 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 53 | 20240220 | 174200 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 54 | 20240220 | 174100 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 55 | 20240220 | 174000 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 56 | 20240220 | 173900 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 57 | 20240220 | 173800 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 58 | 20240220 | 173700 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 59 | 20240220 | 173600 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 60 | 20240220 | 173500 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 61 | 20240220 | 173400 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 62 | 20240220 | 173300 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 6616 |
| 63 | 20240220 | 173200 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 64 | 20240220 | 173100 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 65 | 20240220 | 173000 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 66 | 20240220 | 172900 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 67 | 20240220 | 172800 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 68 | 20240220 | 172700 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 69 | 20240220 | 172600 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 70 | 20240220 | 172500 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 71 | 20240220 | 172400 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 72 | 20240220 | 172300 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 73 | 20240220 | 172200 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 74 | 20240220 | 172100 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 75 | 20240220 | 172000 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 76 | 20240220 | 171900 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 77 | 20240220 | 171800 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 78 | 20240220 | 171700 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 79 | 20240220 | 171600 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 80 | 20240220 | 171500 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 81 | 20240220 | 171400 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 82 | 20240220 | 171300 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 83 | 20240220 | 171200 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 84 | 20240220 | 171100 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 85 | 20240220 | 171000 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 86 | 20240220 | 170900 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 87 | 20240220 | 170800 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 88 | 20240220 | 170700 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 89 | 20240220 | 170600 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 90 | 20240220 | 170500 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 91 | 20240220 | 170400 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 92 | 20240220 | 170300 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 6616 |
| 93 | 20240220 | 170200 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 94 | 20240220 | 170100 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 95 | 20240220 | 170000 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 96 | 20240220 | 165900 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 97 | 20240220 | 165800 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 98 | 20240220 | 165700 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 99 | 20240220 | 165600 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 100 | 20240220 | 165500 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 101 | 20240220 | 165400 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 102 | 20240220 | 165300 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 103 | 20240220 | 165200 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 104 | 20240220 | 165100 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 105 | 20240220 | 165000 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 106 | 20240220 | 164900 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 107 | 20240220 | 164800 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 108 | 20240220 | 164700 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 109 | 20240220 | 164600 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 110 | 20240220 | 164500 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 111 | 20240220 | 164400 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 112 | 20240220 | 164300 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 113 | 20240220 | 164200 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 114 | 20240220 | 164100 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 115 | 20240220 | 164000 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 116 | 20240220 | 163900 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 117 | 20240220 | 163800 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 118 | 20240220 | 163700 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 119 | 20240220 | 163600 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 120 | 20240220 | 163500 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 121 | 20240220 | 163400 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 122 | 20240220 | 163300 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 6616 |
| 123 | 20240220 | 163200 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 124 | 20240220 | 163100 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 125 | 20240220 | 163000 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 126 | 20240220 | 162900 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 127 | 20240220 | 162800 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 128 | 20240220 | 162700 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 129 | 20240220 | 162600 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 130 | 20240220 | 162500 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 131 | 20240220 | 162400 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 132 | 20240220 | 162300 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 133 | 20240220 | 162200 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 134 | 20240220 | 162100 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 135 | 20240220 | 162000 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 136 | 20240220 | 161900 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 137 | 20240220 | 161800 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 138 | 20240220 | 161700 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 139 | 20240220 | 161600 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 140 | 20240220 | 161500 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 141 | 20240220 | 161400 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 142 | 20240220 | 161300 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 143 | 20240220 | 161200 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 144 | 20240220 | 161100 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 145 | 20240220 | 161000 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 146 | 20240220 | 160900 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 147 | 20240220 | 160800 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 148 | 20240220 | 160700 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 149 | 20240220 | 160600 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 150 | 20240220 | 160500 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 151 | 20240220 | 160400 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 152 | 20240220 | 160300 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 6616 |
| 153 | 20240220 | 160200 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 154 | 20240220 | 160100 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 155 | 20240220 | 160000 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 156 | 20240220 | 155900 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 157 | 20240220 | 155800 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 158 | 20240220 | 155700 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 159 | 20240220 | 155600 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 160 | 20240220 | 155500 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 161 | 20240220 | 155400 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 162 | 20240220 | 155300 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 163 | 20240220 | 155200 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 164 | 20240220 | 155100 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 165 | 20240220 | 155000 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 166 | 20240220 | 154900 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 167 | 20240220 | 154800 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 168 | 20240220 | 154700 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 169 | 20240220 | 154600 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 170 | 20240220 | 154500 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 171 | 20240220 | 154400 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 172 | 20240220 | 154300 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 173 | 20240220 | 154200 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 174 | 20240220 | 154100 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 175 | 20240220 | 154000 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 176 | 20240220 | 153900 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 177 | 20240220 | 153800 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 178 | 20240220 | 153700 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 179 | 20240220 | 153600 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 180 | 20240220 | 153500 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 181 | 20240220 | 153400 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 182 | 20240220 | 153300 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 6616 |
| 183 | 20240220 | 153200 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 184 | 20240220 | 153100 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 185 | 20240220 | 153000 | 14030432000 | 36300 | 36300 | 36300 | 36300 | 6616 |
| 186 | 20240220 | 152900 | 13790271200 | 36300 | 36300 | 36300 | 36300 | 0 |
| 187 | 20240220 | 152800 | 13790271200 | 36300 | 36300 | 36300 | 36300 | 0 |
| 188 | 20240220 | 152700 | 13790271200 | 36300 | 36300 | 36300 | 36300 | 0 |
| 189 | 20240220 | 152600 | 13790271200 | 36300 | 36300 | 36300 | 36300 | 0 |
| 190 | 20240220 | 152500 | 13790271200 | 36300 | 36300 | 36300 | 36300 | 0 |
| 191 | 20240220 | 152400 | 13790271200 | 36300 | 36300 | 36300 | 36300 | 0 |
| 192 | 20240220 | 152300 | 13790271200 | 36300 | 36300 | 36300 | 36300 | 0 |
| 193 | 20240220 | 152200 | 13790271200 | 36300 | 36300 | 36300 | 36300 | 0 |
| 194 | 20240220 | 152100 | 13790271200 | 36300 | 36300 | 36300 | 36300 | 0 |
| 195 | 20240220 | 152000 | 13790271200 | 36300 | 36300 | 36300 | 36300 | 0 |
| 196 | 20240220 | 151900 | 13790271200 | 36300 | 36250 | 36300 | 36200 | 1267 |
| 197 | 20240220 | 151800 | 13744345350 | 36250 | 36250 | 36250 | 36200 | 364 |
| 198 | 20240220 | 151700 | 13731160150 | 36200 | 36200 | 36250 | 36200 | 426 |
| 199 | 20240220 | 151600 | 13715723000 | 36200 | 36250 | 36250 | 36200 | 249 |
| 200 | 20240220 | 151500 | 13706702100 | 36250 | 36250 | 36250 | 36200 | 514 |
| 201 | 20240220 | 151400 | 13688070050 | 36250 | 36250 | 36250 | 36200 | 1276 |
| 202 | 20240220 | 151300 | 13641815400 | 36250 | 36200 | 36250 | 36200 | 261 |
| 203 | 20240220 | 151200 | 13632355200 | 36200 | 36200 | 36300 | 36200 | 408 |
| 204 | 20240220 | 151100 | 13617564350 | 36250 | 36250 | 36250 | 36200 | 340 |
| 205 | 20240220 | 151000 | 13605239700 | 36300 | 36250 | 36300 | 36250 | 379 |
| 206 | 20240220 | 150900 | 13591497050 | 36250 | 36150 | 36300 | 36100 | 1435 |
| 207 | 20240220 | 150800 | 13539551550 | 36100 | 36200 | 36200 | 36100 | 1046 |
| 208 | 20240220 | 150700 | 13501737950 | 36200 | 36200 | 36300 | 36150 | 1219 |
| 209 | 20240220 | 150600 | 13457603400 | 36200 | 36300 | 36300 | 36200 | 1031 |
| 210 | 20240220 | 150500 | 13420242650 | 36300 | 36300 | 36350 | 36300 | 712 |
| 211 | 20240220 | 150400 | 13394394500 | 36350 | 36300 | 36350 | 36300 | 127 |
| 212 | 20240220 | 150300 | 13389780900 | 36300 | 36350 | 36350 | 36300 | 859 |
| 213 | 20240220 | 150200 | 13358582000 | 36300 | 36350 | 36350 | 36300 | 293 |
| 214 | 20240220 | 150100 | 13347942350 | 36350 | 36350 | 36350 | 36300 | 63 |
| 215 | 20240220 | 150000 | 13345655000 | 36300 | 36300 | 36350 | 36300 | 168 |
| 216 | 20240220 | 145900 | 13339555250 | 36300 | 36250 | 36300 | 36250 | 401 |
| 217 | 20240220 | 145800 | 13325006550 | 36300 | 36300 | 36350 | 36300 | 928 |
| 218 | 20240220 | 145700 | 13291314900 | 36300 | 36400 | 36400 | 36300 | 815 |
| 219 | 20240220 | 145600 | 13261692250 | 36400 | 36400 | 36400 | 36350 | 712 |
| 220 | 20240220 | 145500 | 13235782600 | 36400 | 36450 | 36450 | 36400 | 229 |
| 221 | 20240220 | 145400 | 13227441700 | 36450 | 36500 | 36500 | 36400 | 1078 |
| 222 | 20240220 | 145300 | 13188151800 | 36500 | 36450 | 36500 | 36450 | 320 |
| 223 | 20240220 | 145200 | 13176475400 | 36450 | 36450 | 36500 | 36450 | 1021 |
| 224 | 20240220 | 145100 | 13139213250 | 36450 | 36450 | 36500 | 36450 | 222 |
| 225 | 20240220 | 145000 | 13131112400 | 36450 | 36450 | 36500 | 36450 | 146 |
| 226 | 20240220 | 144900 | 13125785600 | 36450 | 36500 | 36500 | 36400 | 1951 |
| 227 | 20240220 | 144800 | 13054722650 | 36450 | 36500 | 36500 | 36450 | 2212 |
| 228 | 20240220 | 144700 | 12974021750 | 36500 | 36450 | 36500 | 36450 | 702 |
| 229 | 20240220 | 144600 | 12948401200 | 36450 | 36450 | 36500 | 36400 | 812 |
| 230 | 20240220 | 144500 | 12918807350 | 36450 | 36450 | 36500 | 36450 | 6978 |
| 231 | 20240220 | 144400 | 12664236050 | 36450 | 36500 | 36500 | 36400 | 367 |
| 232 | 20240220 | 144300 | 12650844400 | 36450 | 36400 | 36500 | 36400 | 422 |
| 233 | 20240220 | 144200 | 12635461650 | 36400 | 36400 | 36450 | 36400 | 2147 |
| 234 | 20240220 | 144100 | 12557206100 | 36400 | 36300 | 36450 | 36300 | 7226 |
| 235 | 20240220 | 144000 | 12294460200 | 36300 | 36300 | 36350 | 36300 | 407 |
| 236 | 20240220 | 143900 | 12279675050 | 36300 | 36250 | 36300 | 36250 | 319 |
| 237 | 20240220 | 143800 | 12268097300 | 36250 | 36250 | 36300 | 36250 | 187 |
| 238 | 20240220 | 143700 | 12261310200 | 36300 | 36300 | 36350 | 36300 | 321 |
| 239 | 20240220 | 143600 | 12249652550 | 36350 | 36300 | 36350 | 36300 | 278 |
| 240 | 20240220 | 143500 | 12239558550 | 36300 | 36350 | 36350 | 36300 | 377 |
| 241 | 20240220 | 143400 | 12225865800 | 36300 | 36300 | 36350 | 36300 | 1272 |
| 242 | 20240220 | 143300 | 12179683100 | 36300 | 36350 | 36350 | 36300 | 287 |
| 243 | 20240220 | 143200 | 12169252200 | 36350 | 36300 | 36350 | 36300 | 554 |
| 244 | 20240220 | 143100 | 12149133950 | 36300 | 36300 | 36300 | 36250 | 479 |
| 245 | 20240220 | 143000 | 12131747000 | 36300 | 36300 | 36300 | 36300 | 285 |
| 246 | 20240220 | 142900 | 12121401500 | 36250 | 36300 | 36350 | 36250 | 1249 |
| 247 | 20240220 | 142800 | 12076046850 | 36300 | 36300 | 36300 | 36250 | 485 |
| 248 | 20240220 | 142700 | 12058441400 | 36300 | 36250 | 36350 | 36250 | 3463 |
| 249 | 20240220 | 142600 | 11932751100 | 36250 | 36200 | 36250 | 36200 | 256 |
| 250 | 20240220 | 142500 | 11923472150 | 36200 | 36200 | 36200 | 36150 | 175 |
| 251 | 20240220 | 142400 | 11917142200 | 36200 | 36150 | 36200 | 36150 | 187 |
| 252 | 20240220 | 142300 | 11910372900 | 36200 | 36200 | 36250 | 36200 | 497 |
| 253 | 20240220 | 142200 | 11892372350 | 36200 | 36200 | 36200 | 36200 | 1586 |
| 254 | 20240220 | 142100 | 11834959150 | 36200 | 36150 | 36200 | 36150 | 396 |
| 255 | 20240220 | 142000 | 11820624450 | 36150 | 36150 | 36200 | 36100 | 357 |
| 256 | 20240220 | 141900 | 11807715900 | 36150 | 36150 | 36200 | 36150 | 417 |
| 257 | 20240220 | 141800 | 11792632000 | 36200 | 36200 | 36200 | 36150 | 655 |
| 258 | 20240220 | 141700 | 11768933100 | 36150 | 36150 | 36200 | 36150 | 142 |
| 259 | 20240220 | 141600 | 11763794800 | 36150 | 36100 | 36150 | 36100 | 407 |
| 260 | 20240220 | 141500 | 11749085700 | 36150 | 36100 | 36150 | 36100 | 172 |
| 261 | 20240220 | 141400 | 11742869450 | 36100 | 36150 | 36150 | 36100 | 188 |
| 262 | 20240220 | 141300 | 11736075900 | 36100 | 36150 | 36150 | 36100 | 238 |
| 263 | 20240220 | 141200 | 11727475700 | 36100 | 36100 | 36150 | 36100 | 122 |
| 264 | 20240220 | 141100 | 11723071300 | 36150 | 36100 | 36150 | 36100 | 1061 |
| 265 | 20240220 | 141000 | 11684727450 | 36150 | 36100 | 36150 | 36100 | 189 |
| 266 | 20240220 | 140900 | 11677895550 | 36100 | 36100 | 36100 | 36050 | 540 |
| 267 | 20240220 | 140800 | 11658401600 | 36150 | 36150 | 36150 | 36150 | 664 |
| 268 | 20240220 | 140700 | 11634398000 | 36200 | 36200 | 36250 | 36200 | 239 |
| 269 | 20240220 | 140600 | 11625743550 | 36200 | 36250 | 36250 | 36150 | 209 |
| 270 | 20240220 | 140500 | 11618175400 | 36200 | 36250 | 36250 | 36150 | 1568 |
| 271 | 20240220 | 140400 | 11561403150 | 36250 | 36250 | 36250 | 36250 | 388 |
| 272 | 20240220 | 140300 | 11547338150 | 36250 | 36200 | 36250 | 36200 | 1085 |
| 273 | 20240220 | 140200 | 11508057800 | 36150 | 36150 | 36200 | 36150 | 103 |
| 274 | 20240220 | 140100 | 11504329350 | 36150 | 36200 | 36200 | 36150 | 257 |
| 275 | 20240220 | 140000 | 11495030350 | 36200 | 36200 | 36200 | 36150 | 187 |
| 276 | 20240220 | 135900 | 11488261050 | 36200 | 36200 | 36200 | 36200 | 422 |
| 277 | 20240220 | 135800 | 11472984650 | 36200 | 36150 | 36200 | 36150 | 202 |
| 278 | 20240220 | 135700 | 11465675800 | 36150 | 36200 | 36200 | 36150 | 507 |
| 279 | 20240220 | 135600 | 11447342750 | 36200 | 36200 | 36200 | 36200 | 296 |
| 280 | 20240220 | 135500 | 11436627550 | 36200 | 36150 | 36200 | 36150 | 304 |
| 281 | 20240220 | 135400 | 11425624500 | 36150 | 36150 | 36200 | 36100 | 443 |
| 282 | 20240220 | 135300 | 11409596100 | 36200 | 36200 | 36250 | 36200 | 1520 |
| 283 | 20240220 | 135200 | 11354524500 | 36200 | 36150 | 36200 | 36150 | 909 |
| 284 | 20240220 | 135100 | 11321633800 | 36150 | 36150 | 36150 | 36150 | 228 |
| 285 | 20240220 | 135000 | 11313391600 | 36100 | 36100 | 36150 | 36100 | 340 |
| 286 | 20240220 | 134900 | 11301111350 | 36050 | 36100 | 36100 | 36050 | 199 |
| 287 | 20240220 | 134800 | 11293932350 | 36100 | 36150 | 36150 | 36050 | 224 |
| 288 | 20240220 | 134700 | 11285844050 | 36150 | 36150 | 36150 | 36150 | 110 |
| 289 | 20240220 | 134600 | 11281867550 | 36100 | 36000 | 36150 | 35950 | 574 |
| 290 | 20240220 | 134500 | 11261185800 | 36000 | 35900 | 36000 | 35900 | 76 |
| 291 | 20240220 | 134400 | 11258450650 | 35950 | 36000 | 36050 | 35950 | 675 |
| 292 | 20240220 | 134300 | 11234158750 | 36000 | 36100 | 36100 | 36000 | 444 |
| 293 | 20240220 | 134200 | 11218147400 | 36100 | 36200 | 36250 | 36100 | 2565 |
| 294 | 20240220 | 134100 | 11125345800 | 36200 | 36250 | 36250 | 36200 | 133 |
| 295 | 20240220 | 134000 | 11120526100 | 36250 | 36200 | 36250 | 36200 | 151 |
| 296 | 20240220 | 133900 | 11115052550 | 36200 | 36200 | 36250 | 36200 | 354 |
| 297 | 20240220 | 133800 | 11102225700 | 36250 | 36250 | 36250 | 36250 | 142 |
| 298 | 20240220 | 133700 | 11097078200 | 36250 | 36200 | 36250 | 36200 | 435 |
| 299 | 20240220 | 133600 | 11081314700 | 36150 | 36200 | 36200 | 36150 | 499 |
| 300 | 20240220 | 133500 | 11063256050 | 36200 | 36150 | 36200 | 36150 | 177 |
| 301 | 20240220 | 133400 | 11056852500 | 36150 | 36250 | 36250 | 36150 | 559 |
| 302 | 20240220 | 133300 | 11036615150 | 36250 | 36250 | 36300 | 36200 | 468 |
| 303 | 20240220 | 133200 | 11019660250 | 36250 | 36250 | 36250 | 36200 | 275 |
| 304 | 20240220 | 133100 | 11009692500 | 36250 | 36250 | 36300 | 36200 | 356 |
| 305 | 20240220 | 133000 | 10996789150 | 36250 | 36200 | 36300 | 36200 | 1008 |
| 306 | 20240220 | 132900 | 10960250150 | 36200 | 36100 | 36250 | 36100 | 1569 |
| 307 | 20240220 | 132800 | 10903464950 | 36100 | 36050 | 36100 | 36050 | 1189 |
| 308 | 20240220 | 132700 | 10860560050 | 36050 | 36050 | 36050 | 36000 | 242 |
| 309 | 20240220 | 132600 | 10851837150 | 36000 | 35950 | 36000 | 35950 | 487 |
| 310 | 20240220 | 132500 | 10834306650 | 35950 | 36000 | 36000 | 35850 | 803 |
| 311 | 20240220 | 132400 | 10805440600 | 35950 | 35950 | 35950 | 35950 | 498 |
| 312 | 20240220 | 132300 | 10787537500 | 36000 | 36000 | 36000 | 35950 | 593 |
| 313 | 20240220 | 132200 | 10766204500 | 35950 | 35950 | 36000 | 35950 | 46 |
| 314 | 20240220 | 132100 | 10764548850 | 35950 | 35850 | 35950 | 35850 | 2040 |
| 315 | 20240220 | 132000 | 10691287750 | 35900 | 35850 | 35900 | 35850 | 103 |
| 316 | 20240220 | 131900 | 10687590150 | 35850 | 35850 | 35850 | 35850 | 23 |
| 317 | 20240220 | 131800 | 10686765600 | 35850 | 35900 | 35900 | 35800 | 1993 |
| 318 | 20240220 | 131700 | 10615410800 | 35800 | 35800 | 35900 | 35800 | 1220 |
| 319 | 20240220 | 131600 | 10571734400 | 35800 | 35800 | 35900 | 35800 | 324 |
| 320 | 20240220 | 131500 | 10560135000 | 35900 | 35900 | 35900 | 35900 | 71 |
| 321 | 20240220 | 131400 | 10557586100 | 35800 | 35900 | 35900 | 35800 | 203 |
| 322 | 20240220 | 131300 | 10550317200 | 35800 | 35950 | 35950 | 35800 | 839 |
| 323 | 20240220 | 131200 | 10520227950 | 35900 | 35900 | 35900 | 35900 | 48 |
| 324 | 20240220 | 131100 | 10518504750 | 35900 | 35900 | 35900 | 35900 | 32 |
| 325 | 20240220 | 131000 | 10517355950 | 35900 | 35850 | 35950 | 35850 | 142 |
| 326 | 20240220 | 130900 | 10512261150 | 35950 | 35900 | 35950 | 35900 | 480 |
| 327 | 20240220 | 130800 | 10495026150 | 35950 | 35900 | 35950 | 35900 | 79 |
| 328 | 20240220 | 130700 | 10492186950 | 35950 | 35900 | 35950 | 35900 | 124 |
| 329 | 20240220 | 130600 | 10487732650 | 35950 | 35950 | 35950 | 35950 | 80 |
| 330 | 20240220 | 130500 | 10484856650 | 35900 | 35900 | 35950 | 35900 | 44 |
| 331 | 20240220 | 130400 | 10483276950 | 35900 | 35900 | 35900 | 35900 | 100 |
| 332 | 20240220 | 130300 | 10479686950 | 35900 | 35950 | 35950 | 35900 | 102 |
| 333 | 20240220 | 130200 | 10476024000 | 35950 | 35950 | 35950 | 35950 | 17 |
| 334 | 20240220 | 130100 | 10475412850 | 35950 | 35900 | 35950 | 35850 | 314 |
| 335 | 20240220 | 130000 | 10464130500 | 35850 | 35900 | 35900 | 35850 | 215 |
| 336 | 20240220 | 125900 | 10456417050 | 35950 | 35900 | 35950 | 35900 | 34 |
| 337 | 20240220 | 125800 | 10455194900 | 35900 | 35950 | 35950 | 35900 | 1243 |
| 338 | 20240220 | 125700 | 10410569150 | 35850 | 35850 | 35950 | 35850 | 348 |
| 339 | 20240220 | 125600 | 10398075450 | 35850 | 35900 | 35900 | 35850 | 175 |
| 340 | 20240220 | 125500 | 10391793550 | 35900 | 35900 | 35900 | 35900 | 31 |
| 341 | 20240220 | 125400 | 10390680650 | 35800 | 35900 | 35900 | 35800 | 87 |
| 342 | 20240220 | 125300 | 10387562300 | 35950 | 35900 | 35950 | 35900 | 737 |
| 343 | 20240220 | 125200 | 10361103900 | 35900 | 35900 | 35900 | 35900 | 31 |
| 344 | 20240220 | 125100 | 10359991000 | 35900 | 35850 | 35900 | 35850 | 1030 |
| 345 | 20240220 | 125000 | 10323065250 | 35850 | 35950 | 35950 | 35850 | 214 |
| 346 | 20240220 | 124900 | 10315382500 | 36000 | 35950 | 36000 | 35900 | 278 |
| 347 | 20240220 | 124800 | 10305390750 | 36000 | 35900 | 36000 | 35900 | 250 |
| 348 | 20240220 | 124700 | 10296404850 | 35850 | 35850 | 35900 | 35850 | 38 |
| 349 | 20240220 | 124600 | 10295042450 | 35900 | 35900 | 35900 | 35850 | 406 |
| 350 | 20240220 | 124500 | 10280467850 | 35900 | 35900 | 35900 | 35900 | 157 |
| 351 | 20240220 | 124400 | 10274831550 | 35900 | 36000 | 36000 | 35900 | 42 |
| 352 | 20240220 | 124300 | 10273320150 | 36000 | 35950 | 36000 | 35900 | 61 |
| 353 | 20240220 | 124200 | 10271126200 | 35950 | 35900 | 35950 | 35900 | 134 |
| 354 | 20240220 | 124100 | 10266310450 | 35950 | 35900 | 35950 | 35900 | 122 |
| 355 | 20240220 | 124000 | 10261930300 | 35950 | 35950 | 36000 | 35950 | 82 |
| 356 | 20240220 | 123900 | 10258982350 | 35950 | 36050 | 36050 | 35950 | 210 |
| 357 | 20240220 | 123800 | 10251413950 | 36050 | 36000 | 36050 | 35900 | 933 |
| 358 | 20240220 | 123700 | 10217884150 | 35950 | 36000 | 36050 | 35950 | 202 |
| 359 | 20240220 | 123600 | 10210615600 | 36000 | 35950 | 36000 | 35950 | 579 |
| 360 | 20240220 | 123500 | 10189789900 | 35950 | 35950 | 35950 | 35950 | 106 |
| 361 | 20240220 | 123400 | 10185979200 | 35950 | 36000 | 36050 | 35950 | 1381 |
| 362 | 20240220 | 123300 | 10136310050 | 36000 | 36000 | 36100 | 35950 | 1066 |
| 363 | 20240220 | 123200 | 10097948700 | 36000 | 36050 | 36100 | 36000 | 404 |
| 364 | 20240220 | 123100 | 10083380950 | 36050 | 36100 | 36100 | 36050 | 357 |
| 365 | 20240220 | 123000 | 10070501400 | 36100 | 36200 | 36200 | 36100 | 751 |
| 366 | 20240220 | 122900 | 10043336550 | 36200 | 36250 | 36250 | 36200 | 1174 |
| 367 | 20240220 | 122800 | 10000804050 | 36250 | 36200 | 36250 | 36200 | 590 |
| 368 | 20240220 | 122700 | 9979416950 | 36200 | 36200 | 36250 | 36200 | 105 |
| 369 | 20240220 | 122600 | 9975612550 | 36200 | 36200 | 36200 | 36200 | 613 |
| 370 | 20240220 | 122500 | 9953421950 | 36200 | 36200 | 36250 | 36200 | 88 |
| 371 | 20240220 | 122400 | 9950234350 | 36200 | 36250 | 36250 | 36200 | 127 |
| 372 | 20240220 | 122300 | 9945630700 | 36250 | 36250 | 36300 | 36200 | 436 |
| 373 | 20240220 | 122200 | 9929819300 | 36200 | 36150 | 36200 | 36150 | 215 |
| 374 | 20240220 | 122100 | 9922036550 | 36150 | 36100 | 36200 | 36100 | 978 |
| 375 | 20240220 | 122000 | 9886655750 | 36100 | 36100 | 36100 | 36100 | 597 |
| 376 | 20240220 | 121900 | 9865104050 | 36100 | 36200 | 36200 | 36100 | 78 |
| 377 | 20240220 | 121800 | 9862284650 | 36150 | 36050 | 36150 | 36050 | 1657 |
| 378 | 20240220 | 121700 | 9802414100 | 36100 | 36100 | 36150 | 36050 | 989 |
| 379 | 20240220 | 121600 | 9766707500 | 36150 | 36150 | 36150 | 36100 | 128 |
| 380 | 20240220 | 121500 | 9762080400 | 36100 | 36100 | 36150 | 36100 | 258 |
| 381 | 20240220 | 121400 | 9752765650 | 36150 | 36100 | 36150 | 36100 | 167 |
| 382 | 20240220 | 121300 | 9746729550 | 36100 | 36150 | 36150 | 36100 | 466 |
| 383 | 20240220 | 121200 | 9729896350 | 36150 | 36250 | 36250 | 36150 | 667 |
| 384 | 20240220 | 121100 | 9705773700 | 36250 | 36150 | 36250 | 36100 | 259 |
| 385 | 20240220 | 121000 | 9696408200 | 36150 | 36200 | 36250 | 36150 | 344 |
| 386 | 20240220 | 120900 | 9683952850 | 36300 | 36300 | 36350 | 36300 | 395 |
| 387 | 20240220 | 120800 | 9669610550 | 36350 | 36300 | 36350 | 36200 | 133 |
| 388 | 20240220 | 120700 | 9664789950 | 36350 | 36200 | 36350 | 36200 | 106 |
| 389 | 20240220 | 120600 | 9660944500 | 36200 | 36350 | 36350 | 36150 | 213 |
| 390 | 20240220 | 120500 | 9653237500 | 36150 | 36400 | 36400 | 36150 | 820 |
| 391 | 20240220 | 120400 | 9623502600 | 36400 | 36400 | 36450 | 36400 | 291 |
| 392 | 20240220 | 120300 | 9612907500 | 36400 | 36500 | 36500 | 36400 | 624 |
| 393 | 20240220 | 120200 | 9590158700 | 36350 | 36400 | 36550 | 36350 | 2709 |
| 394 | 20240220 | 120100 | 9491313550 | 36400 | 36200 | 36400 | 36200 | 774 |
| 395 | 20240220 | 120000 | 9463167500 | 36250 | 36450 | 36450 | 35800 | 2512 |
| 396 | 20240220 | 115900 | 9372438450 | 36500 | 36450 | 36550 | 36450 | 3541 |
| 397 | 20240220 | 115800 | 9243179100 | 36500 | 36450 | 36500 | 36400 | 2636 |
| 398 | 20240220 | 115700 | 9147040350 | 36450 | 36350 | 36450 | 36300 | 2414 |
| 399 | 20240220 | 115600 | 9059211650 | 36350 | 36150 | 36400 | 36150 | 3169 |
| 400 | 20240220 | 115500 | 8943939250 | 36150 | 36200 | 36200 | 36150 | 554 |
| 401 | 20240220 | 115400 | 8923895050 | 36200 | 36300 | 36300 | 36200 | 45 |
| 402 | 20240220 | 115300 | 8922261750 | 36300 | 36350 | 36350 | 36150 | 1570 |
| 403 | 20240220 | 115200 | 8865234600 | 36300 | 36250 | 36300 | 36250 | 871 |
| 404 | 20240220 | 115100 | 8833628400 | 36250 | 36250 | 36300 | 36250 | 1234 |
| 405 | 20240220 | 115000 | 8788845050 | 36250 | 36300 | 36300 | 36250 | 371 |
| 406 | 20240220 | 114900 | 8775380700 | 36300 | 36150 | 36300 | 36150 | 876 |
| 407 | 20240220 | 114800 | 8743615100 | 36150 | 36200 | 36300 | 36150 | 376 |
| 408 | 20240220 | 114700 | 8730004100 | 36200 | 36300 | 36300 | 36200 | 2869 |
| 409 | 20240220 | 114600 | 8625911900 | 36300 | 36300 | 36300 | 36250 | 444 |
| 410 | 20240220 | 114500 | 8609796500 | 36250 | 36100 | 36300 | 36100 | 8631 |
| 411 | 20240220 | 114400 | 8297209200 | 36100 | 36150 | 36150 | 36050 | 783 |
| 412 | 20240220 | 114300 | 8268950000 | 36100 | 36100 | 36200 | 36100 | 4263 |
| 413 | 20240220 | 114200 | 8114868000 | 36100 | 36050 | 36150 | 36050 | 2297 |
| 414 | 20240220 | 114100 | 8031956550 | 36050 | 36100 | 36100 | 36050 | 192 |
| 415 | 20240220 | 114000 | 8025032400 | 36100 | 36100 | 36150 | 36050 | 1711 |
| 416 | 20240220 | 113900 | 7963255150 | 36100 | 36050 | 36100 | 36000 | 3324 |
| 417 | 20240220 | 113800 | 7843395700 | 36050 | 36050 | 36050 | 36000 | 111 |
| 418 | 20240220 | 113700 | 7839394350 | 36050 | 35950 | 36050 | 35950 | 5515 |
| 419 | 20240220 | 113600 | 7640871700 | 35950 | 35850 | 35950 | 35850 | 1106 |
| 420 | 20240220 | 113500 | 7601130550 | 35900 | 35900 | 35900 | 35850 | 172 |
| 421 | 20240220 | 113400 | 7594956350 | 35900 | 35900 | 35900 | 35850 | 1123 |
| 422 | 20240220 | 113300 | 7554642700 | 35900 | 35800 | 35900 | 35800 | 20 |
| 423 | 20240220 | 113200 | 7553925300 | 35800 | 35900 | 35900 | 35800 | 60 |
| 424 | 20240220 | 113100 | 7551776300 | 35900 | 35850 | 35900 | 35800 | 1168 |
| 425 | 20240220 | 113000 | 7509857050 | 35850 | 35850 | 35850 | 35800 | 329 |
| 426 | 20240220 | 112900 | 7498063050 | 35850 | 35800 | 35900 | 35800 | 1320 |
| 427 | 20240220 | 112800 | 7450706500 | 35800 | 35750 | 35800 | 35750 | 193 |
| 428 | 20240220 | 112700 | 7443797850 | 35750 | 35700 | 35750 | 35650 | 1453 |
| 429 | 20240220 | 112600 | 7391857300 | 35650 | 35650 | 35750 | 35650 | 148 |
| 430 | 20240220 | 112500 | 7386574700 | 35650 | 35600 | 35700 | 35600 | 1639 |
| 431 | 20240220 | 112400 | 7328149850 | 35650 | 35650 | 35650 | 35600 | 210 |
| 432 | 20240220 | 112300 | 7320664950 | 35650 | 35600 | 35650 | 35600 | 308 |
| 433 | 20240220 | 112200 | 7309700000 | 35600 | 35600 | 35600 | 35600 | 219 |
| 434 | 20240220 | 112100 | 7301903600 | 35600 | 35700 | 35700 | 35600 | 444 |
| 435 | 20240220 | 112000 | 7286073750 | 35700 | 35750 | 35750 | 35700 | 507 |
| 436 | 20240220 | 111900 | 7267970750 | 35750 | 35750 | 35750 | 35700 | 133 |
| 437 | 20240220 | 111800 | 7263216750 | 35700 | 35750 | 35750 | 35700 | 153 |
| 438 | 20240220 | 111700 | 7257754400 | 35750 | 35700 | 35750 | 35650 | 219 |
| 439 | 20240220 | 111600 | 7249931200 | 35750 | 35700 | 35750 | 35650 | 191 |
| 440 | 20240220 | 111500 | 7243113300 | 35650 | 35750 | 35900 | 35650 | 1087 |
| 441 | 20240220 | 111400 | 7204255450 | 35800 | 35850 | 35850 | 35800 | 1232 |
| 442 | 20240220 | 111300 | 7160113150 | 35900 | 35850 | 35900 | 35850 | 612 |
| 443 | 20240220 | 111200 | 7138143400 | 35850 | 35850 | 35900 | 35850 | 1016 |
| 444 | 20240220 | 111100 | 7101671350 | 35850 | 35850 | 35850 | 35850 | 177 |
| 445 | 20240220 | 111000 | 7095325900 | 35850 | 35850 | 35850 | 35800 | 262 |
| 446 | 20240220 | 110900 | 7085935350 | 35850 | 35850 | 35850 | 35750 | 734 |
| 447 | 20240220 | 110800 | 7059641400 | 35850 | 35800 | 35850 | 35800 | 725 |
| 448 | 20240220 | 110700 | 7033681750 | 35800 | 35750 | 35850 | 35750 | 508 |
| 449 | 20240220 | 110600 | 7015498950 | 35750 | 35650 | 35800 | 35650 | 481 |
| 450 | 20240220 | 110500 | 6998305850 | 35650 | 35750 | 35750 | 35650 | 553 |
| 451 | 20240220 | 110400 | 6978563700 | 35750 | 35900 | 35900 | 35750 | 2974 |
| 452 | 20240220 | 110300 | 6872003300 | 35900 | 35950 | 35950 | 35850 | 668 |
| 453 | 20240220 | 110200 | 6848002950 | 35950 | 35900 | 35950 | 35850 | 2401 |
| 454 | 20240220 | 110100 | 6761753450 | 35950 | 36000 | 36000 | 35950 | 4313 |
| 455 | 20240220 | 110000 | 6606511650 | 35950 | 35900 | 36000 | 35800 | 6713 |
| 456 | 20240220 | 105900 | 6365200750 | 35900 | 35700 | 35900 | 35700 | 3592 |
| 457 | 20240220 | 105800 | 6236564550 | 35750 | 35750 | 35750 | 35700 | 130 |
| 458 | 20240220 | 105700 | 6231918850 | 35750 | 35550 | 35750 | 35550 | 6040 |
| 459 | 20240220 | 105600 | 6016475000 | 35550 | 35550 | 35600 | 35450 | 530 |
| 460 | 20240220 | 105500 | 5997652750 | 35600 | 35550 | 35600 | 35550 | 256 |
| 461 | 20240220 | 105400 | 5988549500 | 35550 | 35500 | 35550 | 35500 | 2261 |
| 462 | 20240220 | 105300 | 5908179700 | 35450 | 35450 | 35500 | 35450 | 183 |
| 463 | 20240220 | 105200 | 5901688500 | 35500 | 35500 | 35500 | 35450 | 836 |
| 464 | 20240220 | 105100 | 5872010550 | 35450 | 35450 | 35450 | 35450 | 63 |
| 465 | 20240220 | 105000 | 5869777200 | 35450 | 35500 | 35500 | 35450 | 221 |
| 466 | 20240220 | 104900 | 5861942600 | 35450 | 35500 | 35500 | 35450 | 126 |
| 467 | 20240220 | 104800 | 5857473350 | 35500 | 35450 | 35500 | 35450 | 118 |
| 468 | 20240220 | 104700 | 5853289850 | 35500 | 35400 | 35500 | 35400 | 527 |
| 469 | 20240220 | 104600 | 5834618800 | 35400 | 35450 | 35450 | 35400 | 328 |
| 470 | 20240220 | 104500 | 5823005850 | 35450 | 35400 | 35450 | 35400 | 130 |
| 471 | 20240220 | 104400 | 5818398350 | 35400 | 35500 | 35500 | 35400 | 791 |
| 472 | 20240220 | 104300 | 5790374700 | 35500 | 35500 | 35500 | 35500 | 375 |
| 473 | 20240220 | 104200 | 5777062200 | 35500 | 35550 | 35550 | 35450 | 1117 |
| 474 | 20240220 | 104100 | 5737408400 | 35550 | 35500 | 35550 | 35500 | 1423 |
| 475 | 20240220 | 104000 | 5686821500 | 35550 | 35500 | 35550 | 35500 | 59 |
| 476 | 20240220 | 103900 | 5684724100 | 35500 | 35500 | 35500 | 35500 | 5 |
| 477 | 20240220 | 103800 | 5684546600 | 35500 | 35550 | 35550 | 35500 | 188 |
| 478 | 20240220 | 103700 | 5677865950 | 35550 | 35600 | 35600 | 35550 | 1191 |
| 479 | 20240220 | 103600 | 5635476050 | 35550 | 35400 | 35550 | 35350 | 2369 |
| 480 | 20240220 | 103500 | 5551303050 | 35400 | 35400 | 35400 | 35400 | 6 |
| 481 | 20240220 | 103400 | 5551090650 | 35350 | 35500 | 35500 | 35350 | 504 |
| 482 | 20240220 | 103300 | 5533253100 | 35400 | 35400 | 35450 | 35400 | 776 |
| 483 | 20240220 | 103200 | 5505751150 | 35400 | 35450 | 35450 | 35400 | 143 |
| 484 | 20240220 | 103100 | 5500682650 | 35450 | 35500 | 35500 | 35450 | 593 |
| 485 | 20240220 | 103000 | 5479654200 | 35450 | 35450 | 35500 | 35450 | 1212 |
| 486 | 20240220 | 102900 | 5436641050 | 35450 | 35450 | 35500 | 35450 | 64 |
| 487 | 20240220 | 102800 | 5434369350 | 35500 | 35500 | 35500 | 35450 | 216 |
| 488 | 20240220 | 102700 | 5426703100 | 35500 | 35500 | 35550 | 35500 | 115 |
| 489 | 20240220 | 102600 | 5422620150 | 35500 | 35500 | 35550 | 35450 | 608 |
| 490 | 20240220 | 102500 | 5401032050 | 35500 | 35450 | 35500 | 35250 | 2632 |
| 491 | 20240220 | 102400 | 5307899550 | 35450 | 35500 | 35550 | 35450 | 135 |
| 492 | 20240220 | 102300 | 5303107650 | 35500 | 35500 | 35500 | 35450 | 279 |
| 493 | 20240220 | 102200 | 5293206150 | 35500 | 35500 | 35550 | 35500 | 422 |
| 494 | 20240220 | 102100 | 5278215150 | 35500 | 35550 | 35550 | 35500 | 1114 |
| 495 | 20240220 | 102000 | 5238617000 | 35500 | 35600 | 35600 | 35500 | 442 |
| 496 | 20240220 | 101900 | 5222901300 | 35550 | 35500 | 35550 | 35500 | 139 |
| 497 | 20240220 | 101800 | 5217960550 | 35500 | 35500 | 35550 | 35500 | 186 |
| 498 | 20240220 | 101700 | 5211354900 | 35500 | 35450 | 35500 | 35350 | 1581 |
| 499 | 20240220 | 101600 | 5155306550 | 35450 | 35450 | 35450 | 35350 | 962 |
| 500 | 20240220 | 101500 | 5121240700 | 35500 | 35450 | 35500 | 35450 | 97 |
| 501 | 20240220 | 101400 | 5117797600 | 35500 | 35450 | 35500 | 35400 | 571 |
| 502 | 20240220 | 101300 | 5097530750 | 35450 | 35450 | 35450 | 35400 | 462 |
| 503 | 20240220 | 101200 | 5081156050 | 35450 | 35450 | 35450 | 35400 | 493 |
| 504 | 20240220 | 101100 | 5063680000 | 35450 | 35400 | 35500 | 35400 | 1176 |
| 505 | 20240220 | 101000 | 5021936000 | 35450 | 35350 | 35450 | 35350 | 134 |
| 506 | 20240220 | 100900 | 5017193350 | 35300 | 35350 | 35400 | 35300 | 469 |
| 507 | 20240220 | 100800 | 5000613650 | 35350 | 35300 | 35350 | 35250 | 264 |
| 508 | 20240220 | 100700 | 4991294000 | 35250 | 35400 | 35400 | 35250 | 2949 |
| 509 | 20240220 | 100600 | 4887212850 | 35400 | 35450 | 35450 | 35300 | 973 |
| 510 | 20240220 | 100500 | 4852776650 | 35500 | 35700 | 35750 | 35450 | 4644 |
| 511 | 20240220 | 100400 | 4687276050 | 35700 | 35700 | 35850 | 35700 | 303 |
| 512 | 20240220 | 100300 | 4676427800 | 35700 | 35850 | 35850 | 35700 | 710 |
| 513 | 20240220 | 100200 | 4651008450 | 35850 | 35700 | 35900 | 35700 | 783 |
| 514 | 20240220 | 100100 | 4622936400 | 35800 | 35750 | 35800 | 35650 | 2349 |
| 515 | 20240220 | 100000 | 4538989950 | 35750 | 36000 | 36000 | 35650 | 2611 |
| 516 | 20240220 | 095900 | 4445367350 | 35950 | 35900 | 35950 | 35800 | 5547 |
| 517 | 20240220 | 095800 | 4246289000 | 35850 | 35750 | 35900 | 35750 | 5409 |
| 518 | 20240220 | 095700 | 4052607950 | 35700 | 35750 | 35750 | 35600 | 2839 |
| 519 | 20240220 | 095600 | 3951299100 | 35700 | 35700 | 35750 | 35650 | 1778 |
| 520 | 20240220 | 095500 | 3887781650 | 35700 | 35550 | 35700 | 35550 | 4524 |
| 521 | 20240220 | 095400 | 3726499200 | 35550 | 35550 | 35550 | 35400 | 2015 |
| 522 | 20240220 | 095300 | 3655018550 | 35550 | 35600 | 35600 | 35500 | 2878 |
| 523 | 20240220 | 095200 | 3552700400 | 35550 | 35400 | 35600 | 35400 | 2861 |
| 524 | 20240220 | 095100 | 3451134700 | 35400 | 35400 | 35500 | 35350 | 3790 |
| 525 | 20240220 | 095000 | 3316835650 | 35300 | 35300 | 35450 | 35250 | 9550 |
| 526 | 20240220 | 094900 | 2979200150 | 35300 | 35250 | 35300 | 35200 | 1812 |
| 527 | 20240220 | 094800 | 2915321200 | 35200 | 35150 | 35250 | 35150 | 2416 |
| 528 | 20240220 | 094700 | 2830254850 | 35150 | 35100 | 35150 | 35100 | 33 |
| 529 | 20240220 | 094600 | 2829095500 | 35100 | 35100 | 35200 | 35100 | 135 |
| 530 | 20240220 | 094500 | 2824354300 | 35100 | 34950 | 35250 | 34950 | 10748 |
| 531 | 20240220 | 094400 | 2447066550 | 34950 | 34950 | 34950 | 34900 | 240 |
| 532 | 20240220 | 094300 | 2438686750 | 34950 | 34900 | 34950 | 34900 | 589 |
| 533 | 20240220 | 094200 | 2418111650 | 34950 | 34900 | 34950 | 34900 | 275 |
| 534 | 20240220 | 094100 | 2408504550 | 34950 | 34950 | 34950 | 34850 | 213 |
| 535 | 20240220 | 094000 | 2401080400 | 34900 | 34950 | 34950 | 34900 | 1109 |
| 536 | 20240220 | 093900 | 2362375000 | 35000 | 35000 | 35000 | 34900 | 717 |
| 537 | 20240220 | 093800 | 2337323900 | 35000 | 35000 | 35000 | 34900 | 1030 |
| 538 | 20240220 | 093700 | 2301312900 | 34950 | 35050 | 35100 | 34950 | 1603 |
| 539 | 20240220 | 093600 | 2245176850 | 35000 | 35050 | 35100 | 35000 | 379 |
| 540 | 20240220 | 093500 | 2231893100 | 35000 | 35000 | 35000 | 34950 | 745 |
| 541 | 20240220 | 093400 | 2205827050 | 35000 | 35000 | 35000 | 34950 | 778 |
| 542 | 20240220 | 093300 | 2178598100 | 35000 | 34950 | 35000 | 34950 | 197 |
| 543 | 20240220 | 093200 | 2171707650 | 35000 | 35000 | 35050 | 34950 | 2584 |
| 544 | 20240220 | 093100 | 2081218650 | 34950 | 34900 | 34950 | 34900 | 1099 |
| 545 | 20240220 | 093000 | 2042814400 | 34900 | 34900 | 34950 | 34900 | 560 |
| 546 | 20240220 | 092900 | 2023269450 | 34900 | 34950 | 35000 | 34900 | 1255 |
| 547 | 20240220 | 092800 | 1979462350 | 34950 | 34900 | 34950 | 34900 | 302 |
| 548 | 20240220 | 092700 | 1968914700 | 34950 | 34950 | 35000 | 34900 | 324 |
| 549 | 20240220 | 092600 | 1957580450 | 34950 | 35000 | 35000 | 34950 | 1935 |
| 550 | 20240220 | 092500 | 1889933150 | 35000 | 35000 | 35100 | 34950 | 2559 |
| 551 | 20240220 | 092400 | 1800271450 | 35000 | 34850 | 35000 | 34800 | 5961 |
| 552 | 20240220 | 092300 | 1592035500 | 34800 | 34850 | 34900 | 34800 | 1717 |
| 553 | 20240220 | 092200 | 1532195650 | 34900 | 34850 | 34900 | 34850 | 2714 |
| 554 | 20240220 | 092100 | 1437504200 | 34800 | 34800 | 34850 | 34750 | 1110 |
| 555 | 20240220 | 092000 | 1398885950 | 34850 | 34900 | 34900 | 34850 | 842 |
| 556 | 20240220 | 091900 | 1369505300 | 34900 | 34750 | 34900 | 34750 | 5660 |
| 557 | 20240220 | 091800 | 1172444100 | 34700 | 34650 | 34700 | 34600 | 2103 |
| 558 | 20240220 | 091700 | 1099498200 | 34600 | 34600 | 34650 | 34600 | 114 |
| 559 | 20240220 | 091600 | 1095553700 | 34600 | 34650 | 34700 | 34550 | 1263 |
| 560 | 20240220 | 091500 | 1051878250 | 34650 | 34600 | 34650 | 34600 | 692 |
| 561 | 20240220 | 091400 | 1027915350 | 34550 | 34600 | 34700 | 34500 | 965 |
| 562 | 20240220 | 091300 | 994505400 | 34500 | 34400 | 34550 | 34400 | 780 |
| 563 | 20240220 | 091200 | 967586200 | 34450 | 34450 | 34550 | 34400 | 1363 |
| 564 | 20240220 | 091100 | 920664050 | 34450 | 34550 | 34550 | 34450 | 2747 |
| 565 | 20240220 | 091000 | 825866550 | 34500 | 34500 | 34500 | 34350 | 506 |
| 566 | 20240220 | 090900 | 808430550 | 34450 | 34650 | 34700 | 34450 | 2064 |
| 567 | 20240220 | 090800 | 737102800 | 34700 | 34700 | 34700 | 34650 | 581 |
| 568 | 20240220 | 090700 | 716948450 | 34700 | 34600 | 34750 | 34600 | 1214 |
| 569 | 20240220 | 090600 | 674807850 | 34600 | 34850 | 34850 | 34600 | 251 |
| 570 | 20240220 | 090500 | 666091200 | 34850 | 34850 | 34900 | 34750 | 2110 |
| 571 | 20240220 | 090400 | 592618900 | 34850 | 34500 | 34900 | 34500 | 4393 |
| 572 | 20240220 | 090300 | 439799150 | 34650 | 34550 | 34800 | 34550 | 5152 |
| 573 | 20240220 | 090200 | 261122650 | 34550 | 34500 | 34550 | 34450 | 1766 |
| 574 | 20240220 | 090100 | 200161050 | 34500 | 34250 | 34500 | 34200 | 3262 |
| 575 | 20240220 | 090000 | 88079000 | 34150 | 34250 | 34300 | 34100 | 2573 |