31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 184400 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 8449 |
| 3 | 20240220 | 184300 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20240220 | 184200 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20240220 | 184100 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20240220 | 184000 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20240220 | 183900 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20240220 | 183800 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20240220 | 183700 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20240220 | 183600 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20240220 | 183500 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20240220 | 183400 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20240220 | 183300 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20240220 | 183200 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20240220 | 183100 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20240220 | 183000 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20240220 | 182900 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20240220 | 182800 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20240220 | 182700 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20240220 | 182600 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20240220 | 182500 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20240220 | 182400 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20240220 | 182300 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20240220 | 182200 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20240220 | 182100 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20240220 | 182000 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20240220 | 181900 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20240220 | 181800 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20240220 | 181700 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20240220 | 181600 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20240220 | 181500 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20240220 | 181400 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 8449 |
| 33 | 20240220 | 181300 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20240220 | 181200 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20240220 | 181100 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20240220 | 181000 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20240220 | 180900 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20240220 | 180800 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20240220 | 180700 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20240220 | 180600 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20240220 | 180500 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20240220 | 180400 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20240220 | 180300 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20240220 | 180200 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20240220 | 180100 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20240220 | 180000 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20240220 | 175900 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20240220 | 175800 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20240220 | 175700 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20240220 | 175600 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20240220 | 175500 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20240220 | 175400 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20240220 | 175300 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20240220 | 175200 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20240220 | 175100 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20240220 | 175000 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20240220 | 174900 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20240220 | 174800 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20240220 | 174700 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20240220 | 174600 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20240220 | 174500 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20240220 | 174400 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 8449 |
| 63 | 20240220 | 174300 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20240220 | 174200 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20240220 | 174100 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20240220 | 174000 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20240220 | 173900 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20240220 | 173800 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20240220 | 173700 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20240220 | 173600 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20240220 | 173500 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20240220 | 173400 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20240220 | 173300 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20240220 | 173200 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20240220 | 173100 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20240220 | 173000 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20240220 | 172900 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20240220 | 172800 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20240220 | 172700 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20240220 | 172600 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20240220 | 172500 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20240220 | 172400 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20240220 | 172300 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20240220 | 172200 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20240220 | 172100 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20240220 | 172000 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20240220 | 171900 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20240220 | 171800 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20240220 | 171700 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20240220 | 171600 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20240220 | 171500 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20240220 | 171400 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 8449 |
| 93 | 20240220 | 171300 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20240220 | 171200 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20240220 | 171100 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20240220 | 171000 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20240220 | 170900 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20240220 | 170800 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20240220 | 170700 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20240220 | 170600 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20240220 | 170500 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20240220 | 170400 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20240220 | 170300 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20240220 | 170200 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20240220 | 170100 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20240220 | 170000 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20240220 | 165900 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20240220 | 165800 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20240220 | 165700 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20240220 | 165600 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20240220 | 165500 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20240220 | 165400 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20240220 | 165300 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20240220 | 165200 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20240220 | 165100 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20240220 | 165000 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20240220 | 164900 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20240220 | 164800 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20240220 | 164700 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20240220 | 164600 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20240220 | 164500 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20240220 | 164400 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 8449 |
| 123 | 20240220 | 164300 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20240220 | 164200 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20240220 | 164100 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20240220 | 164000 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20240220 | 163900 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20240220 | 163800 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20240220 | 163700 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20240220 | 163600 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20240220 | 163500 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20240220 | 163400 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20240220 | 163300 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20240220 | 163200 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20240220 | 163100 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20240220 | 163000 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20240220 | 162900 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20240220 | 162800 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20240220 | 162700 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20240220 | 162600 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20240220 | 162500 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20240220 | 162400 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20240220 | 162300 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20240220 | 162200 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20240220 | 162100 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20240220 | 162000 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20240220 | 161900 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20240220 | 161800 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20240220 | 161700 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20240220 | 161600 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20240220 | 161500 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20240220 | 161400 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 8449 |
| 153 | 20240220 | 161300 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20240220 | 161200 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20240220 | 161100 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20240220 | 161000 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20240220 | 160900 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20240220 | 160800 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20240220 | 160700 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20240220 | 160600 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20240220 | 160500 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20240220 | 160400 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20240220 | 160300 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20240220 | 160200 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20240220 | 160100 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20240220 | 160000 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20240220 | 155900 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20240220 | 155800 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20240220 | 155700 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20240220 | 155600 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20240220 | 155500 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20240220 | 155400 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20240220 | 155300 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20240220 | 155200 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20240220 | 155100 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20240220 | 155000 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20240220 | 154900 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20240220 | 154800 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20240220 | 154700 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20240220 | 154600 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20240220 | 154500 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20240220 | 154400 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 8449 |
| 183 | 20240220 | 154300 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20240220 | 154200 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20240220 | 154100 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20240220 | 154000 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20240220 | 153900 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20240220 | 153800 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20240220 | 153700 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20240220 | 153600 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20240220 | 153500 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20240220 | 153400 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20240220 | 153300 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20240220 | 153200 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20240220 | 153100 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20240220 | 153000 | 9393682750 | 33700 | 33700 | 33700 | 33700 | 8449 |
| 197 | 20240220 | 152900 | 9108951450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20240220 | 152800 | 9108951450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20240220 | 152700 | 9108951450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20240220 | 152600 | 9108951450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20240220 | 152500 | 9108951450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20240220 | 152400 | 9108951450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20240220 | 152300 | 9108951450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20240220 | 152200 | 9108951450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20240220 | 152100 | 9108951450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20240220 | 152000 | 9108951450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20240220 | 151900 | 9108951450 | 33700 | 33700 | 33700 | 33650 | 888 |
| 208 | 20240220 | 151800 | 9079042500 | 33700 | 33650 | 33700 | 33650 | 283 |
| 209 | 20240220 | 151700 | 9069505550 | 33700 | 33650 | 33700 | 33650 | 700 |
| 210 | 20240220 | 151600 | 9045942300 | 33700 | 33650 | 33700 | 33600 | 254 |
| 211 | 20240220 | 151500 | 9037386000 | 33650 | 33600 | 33700 | 33600 | 367 |
| 212 | 20240220 | 151400 | 9025035500 | 33650 | 33600 | 33650 | 33550 | 1395 |
| 213 | 20240220 | 151300 | 8978159800 | 33600 | 33650 | 33650 | 33550 | 1607 |
| 214 | 20240220 | 151200 | 8924165250 | 33650 | 33750 | 33750 | 33600 | 1471 |
| 215 | 20240220 | 151100 | 8874612100 | 33750 | 33700 | 33750 | 33700 | 794 |
| 216 | 20240220 | 151000 | 8847833450 | 33650 | 33600 | 33650 | 33550 | 1331 |
| 217 | 20240220 | 150900 | 8803074750 | 33600 | 33650 | 33650 | 33600 | 610 |
| 218 | 20240220 | 150800 | 8782575550 | 33600 | 33600 | 33600 | 33600 | 568 |
| 219 | 20240220 | 150700 | 8763490750 | 33550 | 33600 | 33600 | 33550 | 853 |
| 220 | 20240220 | 150600 | 8734851000 | 33600 | 33550 | 33600 | 33550 | 816 |
| 221 | 20240220 | 150500 | 8707469250 | 33600 | 33650 | 33650 | 33600 | 648 |
| 222 | 20240220 | 150400 | 8685696050 | 33650 | 33650 | 33650 | 33600 | 409 |
| 223 | 20240220 | 150300 | 8671943200 | 33750 | 33650 | 33750 | 33650 | 665 |
| 224 | 20240220 | 150200 | 8649547700 | 33650 | 33700 | 33700 | 33650 | 813 |
| 225 | 20240220 | 150100 | 8622182100 | 33700 | 33750 | 33750 | 33650 | 928 |
| 226 | 20240220 | 150000 | 8590905500 | 33750 | 33650 | 33750 | 33650 | 1067 |
| 227 | 20240220 | 145900 | 8554948900 | 33700 | 33800 | 33800 | 33600 | 2518 |
| 228 | 20240220 | 145800 | 8470141800 | 33750 | 33750 | 33850 | 33750 | 433 |
| 229 | 20240220 | 145700 | 8455521400 | 33800 | 33750 | 33850 | 33750 | 532 |
| 230 | 20240220 | 145600 | 8437557000 | 33750 | 33850 | 33850 | 33700 | 1672 |
| 231 | 20240220 | 145500 | 8381064750 | 33800 | 33850 | 33850 | 33800 | 763 |
| 232 | 20240220 | 145400 | 8355251650 | 33850 | 33900 | 33900 | 33800 | 1379 |
| 233 | 20240220 | 145300 | 8308567400 | 33950 | 34000 | 34000 | 33900 | 2543 |
| 234 | 20240220 | 145200 | 8222218350 | 34050 | 34000 | 34050 | 33900 | 2069 |
| 235 | 20240220 | 145100 | 8151906150 | 34000 | 34000 | 34050 | 33950 | 1408 |
| 236 | 20240220 | 145000 | 8104046600 | 34000 | 34000 | 34050 | 33900 | 3380 |
| 237 | 20240220 | 144900 | 7989171400 | 34000 | 33950 | 34000 | 33900 | 2792 |
| 238 | 20240220 | 144800 | 7894344750 | 33950 | 33900 | 33950 | 33900 | 985 |
| 239 | 20240220 | 144700 | 7860916650 | 34000 | 33950 | 34000 | 33950 | 2974 |
| 240 | 20240220 | 144600 | 7759898950 | 33950 | 33900 | 33950 | 33900 | 5381 |
| 241 | 20240220 | 144500 | 7577258300 | 33900 | 33800 | 33950 | 33800 | 3473 |
| 242 | 20240220 | 144400 | 7459739800 | 33800 | 33700 | 33800 | 33700 | 1940 |
| 243 | 20240220 | 144300 | 7394252200 | 33700 | 33700 | 33700 | 33700 | 501 |
| 244 | 20240220 | 144200 | 7377368500 | 33700 | 33700 | 33750 | 33650 | 693 |
| 245 | 20240220 | 144100 | 7354009700 | 33750 | 33550 | 33750 | 33550 | 4729 |
| 246 | 20240220 | 144000 | 7194853500 | 33550 | 33450 | 33550 | 33450 | 656 |
| 247 | 20240220 | 143900 | 7172852700 | 33400 | 33350 | 33400 | 33350 | 1121 |
| 248 | 20240220 | 143800 | 7135431000 | 33350 | 33350 | 33350 | 33350 | 421 |
| 249 | 20240220 | 143700 | 7121390650 | 33300 | 33300 | 33400 | 33300 | 430 |
| 250 | 20240220 | 143600 | 7107057750 | 33350 | 33350 | 33400 | 33300 | 820 |
| 251 | 20240220 | 143500 | 7079714300 | 33400 | 33350 | 33400 | 33350 | 221 |
| 252 | 20240220 | 143400 | 7072343000 | 33350 | 33400 | 33400 | 33350 | 1257 |
| 253 | 20240220 | 143300 | 7030416250 | 33450 | 33450 | 33450 | 33350 | 401 |
| 254 | 20240220 | 143200 | 7017028400 | 33450 | 33500 | 33500 | 33450 | 143 |
| 255 | 20240220 | 143100 | 7012239800 | 33500 | 33450 | 33500 | 33450 | 416 |
| 256 | 20240220 | 143000 | 6998314200 | 33450 | 33400 | 33450 | 33350 | 355 |
| 257 | 20240220 | 142900 | 6986446300 | 33350 | 33350 | 33400 | 33300 | 511 |
| 258 | 20240220 | 142800 | 6969392850 | 33350 | 33350 | 33350 | 33300 | 229 |
| 259 | 20240220 | 142700 | 6961765700 | 33350 | 33350 | 33350 | 33300 | 1165 |
| 260 | 20240220 | 142600 | 6922957200 | 33350 | 33400 | 33400 | 33350 | 105 |
| 261 | 20240220 | 142500 | 6919450500 | 33400 | 33400 | 33400 | 33350 | 298 |
| 262 | 20240220 | 142400 | 6909507350 | 33400 | 33350 | 33400 | 33350 | 342 |
| 263 | 20240220 | 142300 | 6898085850 | 33350 | 33350 | 33400 | 33350 | 529 |
| 264 | 20240220 | 142200 | 6880443500 | 33400 | 33400 | 33400 | 33400 | 506 |
| 265 | 20240220 | 142100 | 6863543100 | 33400 | 33500 | 33500 | 33400 | 448 |
| 266 | 20240220 | 142000 | 6848566200 | 33450 | 33450 | 33450 | 33450 | 280 |
| 267 | 20240220 | 141900 | 6839200200 | 33450 | 33400 | 33450 | 33400 | 293 |
| 268 | 20240220 | 141800 | 6829409350 | 33450 | 33450 | 33450 | 33400 | 653 |
| 269 | 20240220 | 141700 | 6807595850 | 33450 | 33450 | 33450 | 33450 | 507 |
| 270 | 20240220 | 141600 | 6790636700 | 33500 | 33500 | 33500 | 33500 | 306 |
| 271 | 20240220 | 141500 | 6780385700 | 33450 | 33500 | 33500 | 33450 | 258 |
| 272 | 20240220 | 141400 | 6771752900 | 33450 | 33450 | 33450 | 33450 | 207 |
| 273 | 20240220 | 141300 | 6764828750 | 33450 | 33450 | 33450 | 33450 | 285 |
| 274 | 20240220 | 141200 | 6755295500 | 33450 | 33450 | 33450 | 33450 | 517 |
| 275 | 20240220 | 141100 | 6738001850 | 33500 | 33550 | 33550 | 33450 | 637 |
| 276 | 20240220 | 141000 | 6716641950 | 33500 | 33500 | 33500 | 33450 | 696 |
| 277 | 20240220 | 140900 | 6693344850 | 33500 | 33550 | 33550 | 33500 | 1206 |
| 278 | 20240220 | 140800 | 6652907450 | 33550 | 33600 | 33600 | 33550 | 99 |
| 279 | 20240220 | 140700 | 6649581200 | 33600 | 33600 | 33600 | 33600 | 327 |
| 280 | 20240220 | 140600 | 6638594000 | 33600 | 33600 | 33600 | 33600 | 52 |
| 281 | 20240220 | 140500 | 6636846800 | 33600 | 33600 | 33650 | 33600 | 396 |
| 282 | 20240220 | 140400 | 6623541000 | 33600 | 33600 | 33600 | 33550 | 252 |
| 283 | 20240220 | 140300 | 6615083800 | 33550 | 33550 | 33600 | 33550 | 1661 |
| 284 | 20240220 | 140200 | 6559291000 | 33550 | 33550 | 33550 | 33550 | 253 |
| 285 | 20240220 | 140100 | 6550802850 | 33550 | 33550 | 33600 | 33550 | 293 |
| 286 | 20240220 | 140000 | 6540968150 | 33550 | 33600 | 33600 | 33550 | 216 |
| 287 | 20240220 | 135900 | 6533710650 | 33600 | 33550 | 33600 | 33550 | 303 |
| 288 | 20240220 | 135800 | 6523541450 | 33550 | 33600 | 33600 | 33550 | 512 |
| 289 | 20240220 | 135700 | 6506361250 | 33600 | 33550 | 33600 | 33500 | 255 |
| 290 | 20240220 | 135600 | 6497815900 | 33550 | 33550 | 33600 | 33550 | 693 |
| 291 | 20240220 | 135500 | 6474565500 | 33550 | 33500 | 33550 | 33500 | 314 |
| 292 | 20240220 | 135400 | 6464030850 | 33500 | 33550 | 33550 | 33500 | 201 |
| 293 | 20240220 | 135300 | 6457297300 | 33550 | 33500 | 33550 | 33500 | 179 |
| 294 | 20240220 | 135200 | 6451292350 | 33500 | 33550 | 33600 | 33500 | 615 |
| 295 | 20240220 | 135100 | 6430682600 | 33600 | 33550 | 33600 | 33550 | 935 |
| 296 | 20240220 | 135000 | 6399310900 | 33550 | 33600 | 33600 | 33550 | 413 |
| 297 | 20240220 | 134900 | 6385447250 | 33600 | 33600 | 33600 | 33600 | 94 |
| 298 | 20240220 | 134800 | 6382288850 | 33550 | 33600 | 33600 | 33550 | 1352 |
| 299 | 20240220 | 134700 | 6336876300 | 33650 | 33650 | 33650 | 33600 | 582 |
| 300 | 20240220 | 134600 | 6317302000 | 33650 | 33700 | 33700 | 33650 | 764 |
| 301 | 20240220 | 134500 | 6291567250 | 33650 | 33650 | 33650 | 33600 | 1755 |
| 302 | 20240220 | 134400 | 6232521550 | 33650 | 33500 | 33650 | 33500 | 3466 |
| 303 | 20240220 | 134300 | 6116069700 | 33550 | 33500 | 33550 | 33500 | 231 |
| 304 | 20240220 | 134200 | 6108321200 | 33500 | 33500 | 33550 | 33500 | 396 |
| 305 | 20240220 | 134100 | 6095047700 | 33500 | 33500 | 33550 | 33500 | 310 |
| 306 | 20240220 | 134000 | 6084657600 | 33500 | 33450 | 33500 | 33450 | 292 |
| 307 | 20240220 | 133900 | 6074885650 | 33500 | 33550 | 33550 | 33500 | 307 |
| 308 | 20240220 | 133800 | 6064600600 | 33550 | 33500 | 33550 | 33500 | 224 |
| 309 | 20240220 | 133700 | 6057095900 | 33500 | 33550 | 33550 | 33500 | 156 |
| 310 | 20240220 | 133600 | 6051868850 | 33550 | 33450 | 33600 | 33450 | 378 |
| 311 | 20240220 | 133500 | 6039197900 | 33500 | 33450 | 33500 | 33450 | 224 |
| 312 | 20240220 | 133400 | 6031694200 | 33450 | 33450 | 33450 | 33450 | 416 |
| 313 | 20240220 | 133300 | 6017779000 | 33450 | 33500 | 33500 | 33400 | 467 |
| 314 | 20240220 | 133200 | 6002161050 | 33450 | 33500 | 33500 | 33450 | 114 |
| 315 | 20240220 | 133100 | 5998344600 | 33500 | 33550 | 33550 | 33500 | 496 |
| 316 | 20240220 | 133000 | 5981723000 | 33550 | 33550 | 33600 | 33500 | 602 |
| 317 | 20240220 | 132900 | 5961511200 | 33550 | 33500 | 33550 | 33500 | 1288 |
| 318 | 20240220 | 132800 | 5918311350 | 33500 | 33500 | 33500 | 33450 | 1354 |
| 319 | 20240220 | 132700 | 5872962350 | 33500 | 33450 | 33500 | 33450 | 323 |
| 320 | 20240220 | 132600 | 5862157000 | 33500 | 33450 | 33500 | 33450 | 369 |
| 321 | 20240220 | 132500 | 5849808500 | 33500 | 33500 | 33500 | 33500 | 2 |
| 322 | 20240220 | 132400 | 5849741500 | 33500 | 33500 | 33500 | 33450 | 376 |
| 323 | 20240220 | 132300 | 5837156150 | 33500 | 33450 | 33500 | 33450 | 462 |
| 324 | 20240220 | 132200 | 5821691950 | 33450 | 33450 | 33450 | 33400 | 337 |
| 325 | 20240220 | 132100 | 5810419550 | 33450 | 33500 | 33500 | 33450 | 251 |
| 326 | 20240220 | 132000 | 5802023550 | 33500 | 33450 | 33500 | 33450 | 236 |
| 327 | 20240220 | 131900 | 5794128250 | 33500 | 33450 | 33500 | 33450 | 48 |
| 328 | 20240220 | 131800 | 5792521000 | 33500 | 33450 | 33500 | 33450 | 595 |
| 329 | 20240220 | 131700 | 5772611000 | 33450 | 33500 | 33500 | 33450 | 273 |
| 330 | 20240220 | 131600 | 5763471000 | 33500 | 33450 | 33500 | 33450 | 318 |
| 331 | 20240220 | 131500 | 5752830000 | 33450 | 33450 | 33450 | 33450 | 331 |
| 332 | 20240220 | 131400 | 5741758050 | 33500 | 33500 | 33550 | 33500 | 72 |
| 333 | 20240220 | 131300 | 5739346000 | 33550 | 33550 | 33550 | 33500 | 506 |
| 334 | 20240220 | 131200 | 5722382350 | 33550 | 33550 | 33550 | 33550 | 200 |
| 335 | 20240220 | 131100 | 5715672350 | 33550 | 33500 | 33550 | 33500 | 1378 |
| 336 | 20240220 | 131000 | 5669456400 | 33500 | 33400 | 33500 | 33400 | 1589 |
| 337 | 20240220 | 130900 | 5616278800 | 33350 | 33350 | 33350 | 33350 | 160 |
| 338 | 20240220 | 130800 | 5610942800 | 33350 | 33350 | 33350 | 33350 | 100 |
| 339 | 20240220 | 130700 | 5607607800 | 33350 | 33400 | 33400 | 33350 | 42 |
| 340 | 20240220 | 130600 | 5606205900 | 33400 | 33400 | 33400 | 33350 | 138 |
| 341 | 20240220 | 130500 | 5601597000 | 33400 | 33400 | 33450 | 33400 | 262 |
| 342 | 20240220 | 130400 | 5592837250 | 33400 | 33350 | 33400 | 33350 | 963 |
| 343 | 20240220 | 130300 | 5560716200 | 33350 | 33350 | 33400 | 33300 | 816 |
| 344 | 20240220 | 130200 | 5533507000 | 33400 | 33350 | 33400 | 33300 | 589 |
| 345 | 20240220 | 130100 | 5513865750 | 33400 | 33400 | 33400 | 33350 | 1544 |
| 346 | 20240220 | 130000 | 5462355650 | 33400 | 33500 | 33500 | 33400 | 1051 |
| 347 | 20240220 | 125900 | 5427244250 | 33500 | 33450 | 33500 | 33400 | 3043 |
| 348 | 20240220 | 125800 | 5325381750 | 33450 | 33450 | 33450 | 33450 | 690 |
| 349 | 20240220 | 125700 | 5302301250 | 33450 | 33300 | 33500 | 33300 | 2806 |
| 350 | 20240220 | 125600 | 5208494750 | 33350 | 33300 | 33350 | 33300 | 527 |
| 351 | 20240220 | 125500 | 5190919650 | 33350 | 33300 | 33350 | 33300 | 47 |
| 352 | 20240220 | 125400 | 5189352750 | 33300 | 33350 | 33350 | 33300 | 59 |
| 353 | 20240220 | 125300 | 5187385400 | 33300 | 33400 | 33400 | 33300 | 673 |
| 354 | 20240220 | 125200 | 5164944000 | 33400 | 33400 | 33400 | 33350 | 256 |
| 355 | 20240220 | 125100 | 5156395100 | 33400 | 33350 | 33400 | 33350 | 399 |
| 356 | 20240220 | 125000 | 5143068550 | 33350 | 33350 | 33350 | 33300 | 309 |
| 357 | 20240220 | 124900 | 5132768550 | 33400 | 33300 | 33400 | 33300 | 714 |
| 358 | 20240220 | 124800 | 5108932050 | 33300 | 33250 | 33300 | 33250 | 76 |
| 359 | 20240220 | 124700 | 5106404550 | 33250 | 33300 | 33300 | 33250 | 31 |
| 360 | 20240220 | 124600 | 5105373400 | 33300 | 33300 | 33300 | 33250 | 146 |
| 361 | 20240220 | 124500 | 5100512050 | 33300 | 33300 | 33300 | 33250 | 258 |
| 362 | 20240220 | 124400 | 5091922300 | 33300 | 33400 | 33400 | 33300 | 1236 |
| 363 | 20240220 | 124300 | 5050685000 | 33400 | 33450 | 33450 | 33400 | 464 |
| 364 | 20240220 | 124200 | 5035172050 | 33400 | 33450 | 33500 | 33400 | 2327 |
| 365 | 20240220 | 124100 | 4957328350 | 33450 | 33400 | 33450 | 33400 | 2174 |
| 366 | 20240220 | 124000 | 4884675800 | 33400 | 33400 | 33400 | 33400 | 429 |
| 367 | 20240220 | 123900 | 4870347200 | 33350 | 33350 | 33350 | 33300 | 886 |
| 368 | 20240220 | 123800 | 4840800100 | 33250 | 33250 | 33300 | 33250 | 1321 |
| 369 | 20240220 | 123700 | 4796823850 | 33250 | 33250 | 33300 | 33250 | 389 |
| 370 | 20240220 | 123600 | 4783888900 | 33250 | 33250 | 33300 | 33200 | 1138 |
| 371 | 20240220 | 123500 | 4746068800 | 33200 | 33200 | 33250 | 33200 | 39 |
| 372 | 20240220 | 123400 | 4744773900 | 33200 | 33200 | 33250 | 33200 | 223 |
| 373 | 20240220 | 123300 | 4737370100 | 33150 | 33200 | 33200 | 33150 | 21 |
| 374 | 20240220 | 123200 | 4736672950 | 33200 | 33250 | 33250 | 33200 | 402 |
| 375 | 20240220 | 123100 | 4723326050 | 33250 | 33250 | 33250 | 33250 | 23 |
| 376 | 20240220 | 123000 | 4722561300 | 33200 | 33250 | 33250 | 33200 | 21 |
| 377 | 20240220 | 122900 | 4721863800 | 33250 | 33250 | 33250 | 33250 | 96 |
| 378 | 20240220 | 122800 | 4718671800 | 33250 | 33250 | 33250 | 33250 | 153 |
| 379 | 20240220 | 122700 | 4713584550 | 33250 | 33200 | 33250 | 33200 | 642 |
| 380 | 20240220 | 122600 | 4692239050 | 33200 | 33150 | 33200 | 33150 | 738 |
| 381 | 20240220 | 122500 | 4667737500 | 33200 | 33200 | 33200 | 33200 | 30 |
| 382 | 20240220 | 122400 | 4666741500 | 33150 | 33200 | 33200 | 33150 | 10 |
| 383 | 20240220 | 122300 | 4666409950 | 33150 | 33200 | 33200 | 33150 | 52 |
| 384 | 20240220 | 122200 | 4664683800 | 33200 | 33150 | 33200 | 33150 | 120 |
| 385 | 20240220 | 122100 | 4660705550 | 33150 | 33150 | 33150 | 33100 | 1016 |
| 386 | 20240220 | 122000 | 4627038100 | 33100 | 33050 | 33100 | 33050 | 593 |
| 387 | 20240220 | 121900 | 4607427150 | 33050 | 33050 | 33050 | 33050 | 563 |
| 388 | 20240220 | 121800 | 4588820000 | 33050 | 33050 | 33050 | 33050 | 10 |
| 389 | 20240220 | 121700 | 4588489500 | 33050 | 33050 | 33050 | 33050 | 32 |
| 390 | 20240220 | 121600 | 4587431900 | 33050 | 33050 | 33050 | 33050 | 71 |
| 391 | 20240220 | 121500 | 4585085350 | 33100 | 33000 | 33100 | 33000 | 144 |
| 392 | 20240220 | 121400 | 4580323950 | 33100 | 33050 | 33100 | 33000 | 560 |
| 393 | 20240220 | 121300 | 4561797000 | 33000 | 33050 | 33050 | 33000 | 491 |
| 394 | 20240220 | 121200 | 4545592600 | 33050 | 33050 | 33100 | 33050 | 6 |
| 395 | 20240220 | 121100 | 4545394250 | 33050 | 33050 | 33050 | 33050 | 363 |
| 396 | 20240220 | 121000 | 4533397100 | 33050 | 33100 | 33100 | 33050 | 221 |
| 397 | 20240220 | 120900 | 4526091900 | 33100 | 33100 | 33100 | 33100 | 169 |
| 398 | 20240220 | 120800 | 4520498000 | 33100 | 33050 | 33100 | 33050 | 19 |
| 399 | 20240220 | 120700 | 4519869350 | 33100 | 33100 | 33100 | 33100 | 58 |
| 400 | 20240220 | 120600 | 4517949550 | 33100 | 33050 | 33100 | 33050 | 757 |
| 401 | 20240220 | 120500 | 4492925650 | 33050 | 33100 | 33100 | 33050 | 807 |
| 402 | 20240220 | 120400 | 4466240050 | 33150 | 33150 | 33150 | 33100 | 115 |
| 403 | 20240220 | 120300 | 4462430150 | 33150 | 33150 | 33150 | 33150 | 1 |
| 404 | 20240220 | 120200 | 4462397000 | 33100 | 33100 | 33100 | 33100 | 107 |
| 405 | 20240220 | 120100 | 4458855300 | 33100 | 33150 | 33150 | 33050 | 70 |
| 406 | 20240220 | 120000 | 4456538550 | 33100 | 33100 | 33100 | 33100 | 299 |
| 407 | 20240220 | 115900 | 4446641650 | 33100 | 33150 | 33150 | 33100 | 44 |
| 408 | 20240220 | 115800 | 4445185150 | 33150 | 33150 | 33150 | 33150 | 20 |
| 409 | 20240220 | 115700 | 4444522150 | 33150 | 33150 | 33150 | 33150 | 669 |
| 410 | 20240220 | 115600 | 4422344800 | 33200 | 33200 | 33200 | 33200 | 49 |
| 411 | 20240220 | 115500 | 4420718000 | 33200 | 33150 | 33200 | 33150 | 57 |
| 412 | 20240220 | 115400 | 4418825650 | 33150 | 33150 | 33200 | 33150 | 494 |
| 413 | 20240220 | 115300 | 4402449000 | 33150 | 33150 | 33150 | 33100 | 573 |
| 414 | 20240220 | 115200 | 4383455900 | 33100 | 33050 | 33100 | 33050 | 1031 |
| 415 | 20240220 | 115100 | 4349338850 | 33000 | 33000 | 33000 | 33000 | 9 |
| 416 | 20240220 | 115000 | 4349041850 | 33100 | 33000 | 33100 | 33000 | 561 |
| 417 | 20240220 | 114900 | 4330508400 | 33000 | 32900 | 33000 | 32900 | 331 |
| 418 | 20240220 | 114800 | 4319603500 | 32900 | 32900 | 32900 | 32900 | 1 |
| 419 | 20240220 | 114700 | 4319570600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 420 | 20240220 | 114600 | 4319570600 | 32850 | 32900 | 32950 | 32850 | 84 |
| 421 | 20240220 | 114500 | 4316807000 | 32900 | 32850 | 32900 | 32850 | 174 |
| 422 | 20240220 | 114400 | 4311082500 | 32900 | 32850 | 32900 | 32850 | 34 |
| 423 | 20240220 | 114300 | 4309964250 | 32900 | 32900 | 32900 | 32900 | 1 |
| 424 | 20240220 | 114200 | 4309931350 | 32900 | 32900 | 32900 | 32850 | 274 |
| 425 | 20240220 | 114100 | 4300917300 | 32900 | 32900 | 32900 | 32900 | 503 |
| 426 | 20240220 | 114000 | 4284368600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 427 | 20240220 | 113900 | 4284368600 | 32900 | 32900 | 32900 | 32900 | 103 |
| 428 | 20240220 | 113800 | 4280979900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 429 | 20240220 | 113700 | 4280979900 | 32900 | 32900 | 32900 | 32900 | 62 |
| 430 | 20240220 | 113600 | 4278940100 | 32850 | 32950 | 32950 | 32850 | 80 |
| 431 | 20240220 | 113500 | 4276304400 | 32950 | 32900 | 32950 | 32850 | 64 |
| 432 | 20240220 | 113400 | 4274197050 | 32900 | 32850 | 32900 | 32850 | 128 |
| 433 | 20240220 | 113300 | 4269986350 | 32850 | 32900 | 32900 | 32850 | 91 |
| 434 | 20240220 | 113200 | 4266995100 | 32850 | 32950 | 32950 | 32850 | 232 |
| 435 | 20240220 | 113100 | 4259372350 | 32950 | 32900 | 32950 | 32900 | 173 |
| 436 | 20240220 | 113000 | 4253679350 | 32900 | 32900 | 32900 | 32850 | 189 |
| 437 | 20240220 | 112900 | 4247463800 | 32900 | 32900 | 32900 | 32900 | 263 |
| 438 | 20240220 | 112800 | 4238811100 | 32900 | 32900 | 32900 | 32900 | 19 |
| 439 | 20240220 | 112700 | 4238186000 | 32900 | 32950 | 32950 | 32900 | 49 |
| 440 | 20240220 | 112600 | 4236573700 | 32950 | 32900 | 32950 | 32900 | 114 |
| 441 | 20240220 | 112500 | 4232820850 | 32950 | 32900 | 32950 | 32900 | 41 |
| 442 | 20240220 | 112400 | 4231470450 | 32900 | 32900 | 32900 | 32900 | 43 |
| 443 | 20240220 | 112300 | 4230055750 | 32900 | 32900 | 32900 | 32900 | 41 |
| 444 | 20240220 | 112200 | 4228706850 | 32900 | 32900 | 32900 | 32900 | 81 |
| 445 | 20240220 | 112100 | 4226041950 | 32900 | 32900 | 32900 | 32850 | 28 |
| 446 | 20240220 | 112000 | 4225121250 | 32900 | 32850 | 32900 | 32850 | 278 |
| 447 | 20240220 | 111900 | 4215982450 | 32850 | 32850 | 32850 | 32850 | 44 |
| 448 | 20240220 | 111800 | 4214537050 | 32850 | 32850 | 32850 | 32850 | 354 |
| 449 | 20240220 | 111700 | 4202908150 | 32850 | 32800 | 32850 | 32800 | 49 |
| 450 | 20240220 | 111600 | 4201300700 | 32850 | 32850 | 32850 | 32800 | 158 |
| 451 | 20240220 | 111500 | 4196114450 | 32850 | 32850 | 32850 | 32800 | 393 |
| 452 | 20240220 | 111400 | 4183208200 | 32850 | 32850 | 32850 | 32800 | 207 |
| 453 | 20240220 | 111300 | 4176414450 | 32850 | 32800 | 32850 | 32800 | 64 |
| 454 | 20240220 | 111200 | 4174313050 | 32850 | 32800 | 32850 | 32800 | 757 |
| 455 | 20240220 | 111100 | 4149482300 | 32850 | 32900 | 32900 | 32850 | 274 |
| 456 | 20240220 | 111000 | 4140481200 | 32900 | 32850 | 32900 | 32850 | 381 |
| 457 | 20240220 | 110900 | 4127954300 | 32850 | 32900 | 32900 | 32850 | 912 |
| 458 | 20240220 | 110800 | 4097988650 | 32950 | 32900 | 32950 | 32900 | 63 |
| 459 | 20240220 | 110700 | 4095915900 | 32800 | 32900 | 32900 | 32800 | 168 |
| 460 | 20240220 | 110600 | 4090398900 | 32900 | 32850 | 32950 | 32800 | 340 |
| 461 | 20240220 | 110500 | 4079230500 | 32800 | 32800 | 32850 | 32800 | 717 |
| 462 | 20240220 | 110400 | 4055712150 | 32800 | 32800 | 32850 | 32800 | 1505 |
| 463 | 20240220 | 110300 | 4006322400 | 32800 | 32850 | 32850 | 32800 | 256 |
| 464 | 20240220 | 110200 | 3997918000 | 32850 | 32900 | 32950 | 32850 | 2238 |
| 465 | 20240220 | 110100 | 3924344850 | 32900 | 33000 | 33000 | 32900 | 2020 |
| 466 | 20240220 | 110000 | 3857781900 | 33000 | 32950 | 33000 | 32950 | 71 |
| 467 | 20240220 | 105900 | 3855439450 | 33000 | 32950 | 33000 | 32950 | 327 |
| 468 | 20240220 | 105800 | 3844664700 | 33000 | 33000 | 33000 | 32950 | 990 |
| 469 | 20240220 | 105700 | 3811995250 | 33000 | 33050 | 33050 | 33000 | 484 |
| 470 | 20240220 | 105600 | 3796005400 | 33100 | 33050 | 33100 | 33050 | 109 |
| 471 | 20240220 | 105500 | 3792402850 | 33100 | 33100 | 33100 | 33050 | 29 |
| 472 | 20240220 | 105400 | 3791443250 | 33100 | 33100 | 33100 | 33100 | 293 |
| 473 | 20240220 | 105300 | 3781744950 | 33100 | 33150 | 33150 | 33100 | 129 |
| 474 | 20240220 | 105200 | 3777473900 | 33100 | 33050 | 33150 | 33050 | 770 |
| 475 | 20240220 | 105100 | 3752021850 | 33050 | 33100 | 33150 | 33050 | 369 |
| 476 | 20240220 | 105000 | 3739801000 | 33100 | 33050 | 33100 | 33050 | 600 |
| 477 | 20240220 | 104900 | 3719941650 | 33050 | 33100 | 33100 | 33000 | 62 |
| 478 | 20240220 | 104800 | 3717892500 | 33000 | 33000 | 33000 | 33000 | 641 |
| 479 | 20240220 | 104700 | 3696739500 | 33000 | 33000 | 33000 | 33000 | 504 |
| 480 | 20240220 | 104600 | 3680107500 | 33000 | 32950 | 33000 | 32950 | 950 |
| 481 | 20240220 | 104500 | 3648784400 | 33000 | 33000 | 33000 | 32950 | 103 |
| 482 | 20240220 | 104400 | 3645389650 | 33000 | 32950 | 33000 | 32950 | 326 |
| 483 | 20240220 | 104300 | 3634646900 | 33000 | 32950 | 33000 | 32950 | 258 |
| 484 | 20240220 | 104200 | 3626142350 | 32950 | 33000 | 33000 | 32950 | 405 |
| 485 | 20240220 | 104100 | 3612785050 | 33000 | 32950 | 33000 | 32950 | 243 |
| 486 | 20240220 | 104000 | 3604771200 | 33000 | 33000 | 33000 | 32950 | 499 |
| 487 | 20240220 | 103900 | 3588318900 | 33000 | 33050 | 33050 | 33000 | 806 |
| 488 | 20240220 | 103800 | 3561712900 | 33100 | 33000 | 33100 | 33000 | 1017 |
| 489 | 20240220 | 103700 | 3528150500 | 33000 | 33100 | 33100 | 33000 | 2645 |
| 490 | 20240220 | 103600 | 3440724450 | 33100 | 33100 | 33150 | 33100 | 661 |
| 491 | 20240220 | 103500 | 3418842350 | 33150 | 33200 | 33200 | 33150 | 464 |
| 492 | 20240220 | 103400 | 3403460500 | 33150 | 33200 | 33200 | 33150 | 362 |
| 493 | 20240220 | 103300 | 3391442150 | 33200 | 33300 | 33300 | 33200 | 1136 |
| 494 | 20240220 | 103200 | 3353649600 | 33400 | 33400 | 33400 | 33300 | 136 |
| 495 | 20240220 | 103100 | 3349107400 | 33300 | 33400 | 33450 | 33300 | 1088 |
| 496 | 20240220 | 103000 | 3312805950 | 33400 | 33350 | 33400 | 33350 | 631 |
| 497 | 20240220 | 102900 | 3291730800 | 33400 | 33400 | 33400 | 33350 | 311 |
| 498 | 20240220 | 102800 | 3281345600 | 33400 | 33400 | 33400 | 33350 | 80 |
| 499 | 20240220 | 102700 | 3278673700 | 33400 | 33350 | 33400 | 33350 | 106 |
| 500 | 20240220 | 102600 | 3275137450 | 33400 | 33350 | 33400 | 33350 | 227 |
| 501 | 20240220 | 102500 | 3267559100 | 33350 | 33400 | 33400 | 33350 | 427 |
| 502 | 20240220 | 102400 | 3253298150 | 33400 | 33350 | 33400 | 33350 | 19 |
| 503 | 20240220 | 102300 | 3252663750 | 33350 | 33300 | 33400 | 33300 | 3036 |
| 504 | 20240220 | 102200 | 3151369400 | 33350 | 33350 | 33350 | 33350 | 1176 |
| 505 | 20240220 | 102100 | 3112149800 | 33350 | 33200 | 33350 | 33200 | 3059 |
| 506 | 20240220 | 102000 | 3010341700 | 33200 | 33200 | 33250 | 33200 | 119 |
| 507 | 20240220 | 101900 | 3006390500 | 33250 | 33200 | 33250 | 33200 | 127 |
| 508 | 20240220 | 101800 | 3002170100 | 33250 | 33250 | 33300 | 33200 | 854 |
| 509 | 20240220 | 101700 | 2973770100 | 33300 | 33250 | 33300 | 33250 | 5 |
| 510 | 20240220 | 101600 | 2973603700 | 33250 | 33300 | 33300 | 33250 | 217 |
| 511 | 20240220 | 101500 | 2966383000 | 33300 | 33100 | 33300 | 33100 | 3375 |
| 512 | 20240220 | 101400 | 2854254400 | 33100 | 33150 | 33150 | 33100 | 473 |
| 513 | 20240220 | 101300 | 2838582600 | 33150 | 33150 | 33150 | 33100 | 330 |
| 514 | 20240220 | 101200 | 2827644100 | 33150 | 33150 | 33200 | 33150 | 498 |
| 515 | 20240220 | 101100 | 2811123050 | 33150 | 33200 | 33200 | 33150 | 85 |
| 516 | 20240220 | 101000 | 2808302850 | 33200 | 33200 | 33200 | 33150 | 591 |
| 517 | 20240220 | 100900 | 2788681700 | 33200 | 33150 | 33200 | 33100 | 443 |
| 518 | 20240220 | 100800 | 2773980600 | 33150 | 33150 | 33200 | 33150 | 1077 |
| 519 | 20240220 | 100700 | 2738277800 | 33150 | 33200 | 33200 | 33150 | 412 |
| 520 | 20240220 | 100600 | 2724599700 | 33200 | 33050 | 33200 | 33050 | 4076 |
| 521 | 20240220 | 100500 | 2589562400 | 33100 | 33100 | 33100 | 33050 | 174 |
| 522 | 20240220 | 100400 | 2583805700 | 33100 | 33100 | 33100 | 33050 | 138 |
| 523 | 20240220 | 100300 | 2579237950 | 33000 | 33050 | 33100 | 33000 | 1266 |
| 524 | 20240220 | 100200 | 2537424000 | 33100 | 33050 | 33100 | 33000 | 114 |
| 525 | 20240220 | 100100 | 2533659950 | 33100 | 33000 | 33100 | 33000 | 358 |
| 526 | 20240220 | 100000 | 2521835250 | 33050 | 33050 | 33150 | 33050 | 324 |
| 527 | 20240220 | 095900 | 2511126900 | 33100 | 33150 | 33200 | 33100 | 519 |
| 528 | 20240220 | 095800 | 2493930950 | 33150 | 33150 | 33150 | 33100 | 78 |
| 529 | 20240220 | 095700 | 2491346200 | 33150 | 33200 | 33200 | 33100 | 1826 |
| 530 | 20240220 | 095600 | 2430815750 | 33200 | 33200 | 33200 | 33150 | 915 |
| 531 | 20240220 | 095500 | 2400437850 | 33200 | 33150 | 33200 | 33150 | 513 |
| 532 | 20240220 | 095400 | 2383431600 | 33200 | 33150 | 33200 | 33150 | 403 |
| 533 | 20240220 | 095300 | 2370070150 | 33150 | 33200 | 33200 | 33150 | 247 |
| 534 | 20240220 | 095200 | 2361872750 | 33200 | 33250 | 33250 | 33200 | 406 |
| 535 | 20240220 | 095100 | 2348388000 | 33250 | 33050 | 33250 | 33050 | 4818 |
| 536 | 20240220 | 095000 | 2188786850 | 33000 | 33000 | 33000 | 33000 | 2207 |
| 537 | 20240220 | 094900 | 2115955850 | 33000 | 33000 | 33000 | 33000 | 92 |
| 538 | 20240220 | 094800 | 2112919850 | 32950 | 33000 | 33000 | 32950 | 238 |
| 539 | 20240220 | 094700 | 2105075250 | 32950 | 33050 | 33050 | 32950 | 64 |
| 540 | 20240220 | 094600 | 2102963050 | 33050 | 32950 | 33050 | 32950 | 1899 |
| 541 | 20240220 | 094500 | 2040259250 | 32950 | 32850 | 32950 | 32850 | 1246 |
| 542 | 20240220 | 094400 | 1999216300 | 32850 | 32850 | 32850 | 32800 | 556 |
| 543 | 20240220 | 094300 | 1980951750 | 32850 | 32850 | 32850 | 32800 | 344 |
| 544 | 20240220 | 094200 | 1969664750 | 32900 | 32950 | 32950 | 32900 | 214 |
| 545 | 20240220 | 094100 | 1962623650 | 32900 | 32750 | 32900 | 32750 | 568 |
| 546 | 20240220 | 094000 | 1943950300 | 32750 | 32750 | 32850 | 32750 | 2248 |
| 547 | 20240220 | 093900 | 1870263550 | 32800 | 32700 | 32800 | 32650 | 2790 |
| 548 | 20240220 | 093800 | 1779026750 | 32700 | 32800 | 32800 | 32700 | 80 |
| 549 | 20240220 | 093700 | 1776409750 | 32700 | 32800 | 32800 | 32700 | 295 |
| 550 | 20240220 | 093600 | 1766751050 | 32800 | 32800 | 32800 | 32750 | 939 |
| 551 | 20240220 | 093500 | 1735954400 | 32850 | 32850 | 32850 | 32850 | 365 |
| 552 | 20240220 | 093400 | 1723964150 | 32850 | 32950 | 32950 | 32850 | 694 |
| 553 | 20240220 | 093300 | 1701142050 | 32900 | 32950 | 32950 | 32900 | 244 |
| 554 | 20240220 | 093200 | 1693104550 | 32950 | 33000 | 33000 | 32950 | 120 |
| 555 | 20240220 | 093100 | 1689149850 | 33000 | 32850 | 33000 | 32850 | 2289 |
| 556 | 20240220 | 093000 | 1613821050 | 32850 | 32800 | 32850 | 32650 | 916 |
| 557 | 20240220 | 092900 | 1583812400 | 32800 | 32700 | 32850 | 32650 | 1678 |
| 558 | 20240220 | 092800 | 1528866900 | 32650 | 32650 | 32750 | 32650 | 1364 |
| 559 | 20240220 | 092700 | 1484276400 | 32650 | 32700 | 32700 | 32650 | 1115 |
| 560 | 20240220 | 092600 | 1447871300 | 32700 | 32700 | 32700 | 32650 | 1063 |
| 561 | 20240220 | 092500 | 1413121250 | 32750 | 32750 | 32750 | 32700 | 1232 |
| 562 | 20240220 | 092400 | 1372824300 | 32700 | 32800 | 32800 | 32700 | 1952 |
| 563 | 20240220 | 092300 | 1308905250 | 32800 | 32800 | 32850 | 32750 | 2501 |
| 564 | 20240220 | 092200 | 1226886000 | 32800 | 32800 | 32900 | 32800 | 896 |
| 565 | 20240220 | 092100 | 1197473550 | 32800 | 32850 | 32850 | 32800 | 283 |
| 566 | 20240220 | 092000 | 1188179200 | 32850 | 32800 | 32850 | 32800 | 806 |
| 567 | 20240220 | 091900 | 1161741400 | 32800 | 32850 | 32850 | 32800 | 1706 |
| 568 | 20240220 | 091800 | 1105765200 | 32850 | 32850 | 32900 | 32850 | 893 |
| 569 | 20240220 | 091700 | 1076418000 | 32900 | 32950 | 32950 | 32850 | 3300 |
| 570 | 20240220 | 091600 | 967922900 | 32950 | 33050 | 33050 | 32950 | 1280 |
| 571 | 20240220 | 091500 | 925718700 | 33050 | 33050 | 33100 | 33000 | 294 |
| 572 | 20240220 | 091400 | 916000550 | 33100 | 33100 | 33150 | 33050 | 737 |
| 573 | 20240220 | 091300 | 891605350 | 33100 | 33000 | 33100 | 33000 | 2700 |
| 574 | 20240220 | 091200 | 802239700 | 33000 | 33000 | 33050 | 33000 | 2141 |
| 575 | 20240220 | 091100 | 731492500 | 33050 | 33000 | 33050 | 32900 | 447 |
| 576 | 20240220 | 091000 | 716758350 | 33000 | 32950 | 33050 | 32850 | 2892 |
| 577 | 20240220 | 090900 | 621433750 | 32850 | 32800 | 32950 | 32800 | 759 |
| 578 | 20240220 | 090800 | 596494200 | 32800 | 32850 | 32950 | 32800 | 751 |
| 579 | 20240220 | 090700 | 571849700 | 32950 | 33000 | 33000 | 32850 | 6029 |
| 580 | 20240220 | 090600 | 373461850 | 33000 | 33100 | 33100 | 32950 | 965 |
| 581 | 20240220 | 090500 | 341615250 | 33000 | 33050 | 33100 | 32900 | 1144 |
| 582 | 20240220 | 090400 | 303854500 | 33050 | 32950 | 33050 | 32900 | 2714 |
| 583 | 20240220 | 090300 | 214368700 | 32900 | 33000 | 33000 | 32900 | 1650 |
| 584 | 20240220 | 090200 | 160061750 | 33000 | 33100 | 33150 | 32950 | 751 |
| 585 | 20240220 | 090100 | 135277750 | 33150 | 32900 | 33200 | 32900 | 1534 |
| 586 | 20240220 | 090000 | 84639050 | 33000 | 33000 | 33250 | 32850 | 2556 |