32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 185200 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 5525 |
| 3 | 20240220 | 185100 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 4 | 20240220 | 185000 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 5 | 20240220 | 184900 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 6 | 20240220 | 184800 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 7 | 20240220 | 184700 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 8 | 20240220 | 184600 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 9 | 20240220 | 184500 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 10 | 20240220 | 184400 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 11 | 20240220 | 184300 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 12 | 20240220 | 184200 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 13 | 20240220 | 184100 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 14 | 20240220 | 184000 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 15 | 20240220 | 183900 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 16 | 20240220 | 183800 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 17 | 20240220 | 183700 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 18 | 20240220 | 183600 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 19 | 20240220 | 183500 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 20 | 20240220 | 183400 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 21 | 20240220 | 183300 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 22 | 20240220 | 183200 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 23 | 20240220 | 183100 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 24 | 20240220 | 183000 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 25 | 20240220 | 182900 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 26 | 20240220 | 182800 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 27 | 20240220 | 182700 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 28 | 20240220 | 182600 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 29 | 20240220 | 182500 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 30 | 20240220 | 182400 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 31 | 20240220 | 182300 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 32 | 20240220 | 182200 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 5525 |
| 33 | 20240220 | 182100 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 34 | 20240220 | 182000 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 35 | 20240220 | 181900 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 36 | 20240220 | 181800 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 37 | 20240220 | 181700 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 38 | 20240220 | 181600 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 39 | 20240220 | 181500 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 40 | 20240220 | 181400 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 41 | 20240220 | 181300 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 42 | 20240220 | 181200 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 43 | 20240220 | 181100 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 44 | 20240220 | 181000 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 45 | 20240220 | 180900 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 46 | 20240220 | 180800 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 47 | 20240220 | 180700 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 48 | 20240220 | 180600 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 49 | 20240220 | 180500 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 50 | 20240220 | 180400 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 51 | 20240220 | 180300 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 52 | 20240220 | 180200 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 53 | 20240220 | 180100 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 54 | 20240220 | 180000 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 55 | 20240220 | 175900 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 56 | 20240220 | 175800 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 57 | 20240220 | 175700 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 58 | 20240220 | 175600 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 59 | 20240220 | 175500 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 60 | 20240220 | 175400 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 61 | 20240220 | 175300 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 62 | 20240220 | 175200 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 5525 |
| 63 | 20240220 | 175100 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 64 | 20240220 | 175000 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 65 | 20240220 | 174900 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 66 | 20240220 | 174800 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 67 | 20240220 | 174700 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 68 | 20240220 | 174600 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 69 | 20240220 | 174500 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 70 | 20240220 | 174400 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 71 | 20240220 | 174300 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 72 | 20240220 | 174200 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 73 | 20240220 | 174100 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 74 | 20240220 | 174000 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 75 | 20240220 | 173900 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 76 | 20240220 | 173800 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 77 | 20240220 | 173700 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 78 | 20240220 | 173600 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 79 | 20240220 | 173500 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 80 | 20240220 | 173400 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 81 | 20240220 | 173300 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 82 | 20240220 | 173200 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 83 | 20240220 | 173100 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 84 | 20240220 | 173000 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 85 | 20240220 | 172900 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 86 | 20240220 | 172800 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 87 | 20240220 | 172700 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 88 | 20240220 | 172600 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 89 | 20240220 | 172500 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 90 | 20240220 | 172400 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 91 | 20240220 | 172300 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 92 | 20240220 | 172200 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 5525 |
| 93 | 20240220 | 172100 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 94 | 20240220 | 172000 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 95 | 20240220 | 171900 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 96 | 20240220 | 171800 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 97 | 20240220 | 171700 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 98 | 20240220 | 171600 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 99 | 20240220 | 171500 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 100 | 20240220 | 171400 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 101 | 20240220 | 171300 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 102 | 20240220 | 171200 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 103 | 20240220 | 171100 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 104 | 20240220 | 171000 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 105 | 20240220 | 170900 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 106 | 20240220 | 170800 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 107 | 20240220 | 170700 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 108 | 20240220 | 170600 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 109 | 20240220 | 170500 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 110 | 20240220 | 170400 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 111 | 20240220 | 170300 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 112 | 20240220 | 170200 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 113 | 20240220 | 170100 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 114 | 20240220 | 170000 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 115 | 20240220 | 165900 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 116 | 20240220 | 165800 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 117 | 20240220 | 165700 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 118 | 20240220 | 165600 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 119 | 20240220 | 165500 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 120 | 20240220 | 165400 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 121 | 20240220 | 165300 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 122 | 20240220 | 165200 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 5525 |
| 123 | 20240220 | 165100 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 124 | 20240220 | 165000 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 125 | 20240220 | 164900 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 126 | 20240220 | 164800 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 127 | 20240220 | 164700 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 128 | 20240220 | 164600 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 129 | 20240220 | 164500 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 130 | 20240220 | 164400 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 131 | 20240220 | 164300 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 132 | 20240220 | 164200 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 133 | 20240220 | 164100 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 134 | 20240220 | 164000 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 135 | 20240220 | 163900 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 136 | 20240220 | 163800 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 137 | 20240220 | 163700 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 138 | 20240220 | 163600 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 139 | 20240220 | 163500 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 140 | 20240220 | 163400 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 141 | 20240220 | 163300 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 142 | 20240220 | 163200 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 143 | 20240220 | 163100 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 144 | 20240220 | 163000 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 145 | 20240220 | 162900 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 146 | 20240220 | 162800 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 147 | 20240220 | 162700 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 148 | 20240220 | 162600 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 149 | 20240220 | 162500 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 150 | 20240220 | 162400 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 151 | 20240220 | 162300 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 152 | 20240220 | 162200 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 5525 |
| 153 | 20240220 | 162100 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 154 | 20240220 | 162000 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 155 | 20240220 | 161900 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 156 | 20240220 | 161800 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 157 | 20240220 | 161700 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 158 | 20240220 | 161600 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 159 | 20240220 | 161500 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 160 | 20240220 | 161400 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 161 | 20240220 | 161300 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 162 | 20240220 | 161200 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 163 | 20240220 | 161100 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 164 | 20240220 | 161000 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 165 | 20240220 | 160900 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 166 | 20240220 | 160800 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 167 | 20240220 | 160700 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 168 | 20240220 | 160600 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 169 | 20240220 | 160500 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 170 | 20240220 | 160400 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 171 | 20240220 | 160300 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 172 | 20240220 | 160200 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 173 | 20240220 | 160100 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 174 | 20240220 | 160000 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 175 | 20240220 | 155900 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 176 | 20240220 | 155800 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 177 | 20240220 | 155700 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 178 | 20240220 | 155600 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 179 | 20240220 | 155500 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 180 | 20240220 | 155400 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 181 | 20240220 | 155300 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 182 | 20240220 | 155200 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 5525 |
| 183 | 20240220 | 155100 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 184 | 20240220 | 155000 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 185 | 20240220 | 154900 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 186 | 20240220 | 154800 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 187 | 20240220 | 154700 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 188 | 20240220 | 154600 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 189 | 20240220 | 154500 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 190 | 20240220 | 154400 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 191 | 20240220 | 154300 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 192 | 20240220 | 154200 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 193 | 20240220 | 154100 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 194 | 20240220 | 154000 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 195 | 20240220 | 153900 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 196 | 20240220 | 153800 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 197 | 20240220 | 153700 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 198 | 20240220 | 153600 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 199 | 20240220 | 153500 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 200 | 20240220 | 153400 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 201 | 20240220 | 153300 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 202 | 20240220 | 153200 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 203 | 20240220 | 153100 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 204 | 20240220 | 153000 | 8064257100 | 25400 | 25400 | 25400 | 25400 | 5525 |
| 205 | 20240220 | 152900 | 7923922100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 206 | 20240220 | 152800 | 7923922100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 207 | 20240220 | 152700 | 7923922100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 208 | 20240220 | 152600 | 7923922100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 209 | 20240220 | 152500 | 7923922100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 210 | 20240220 | 152400 | 7923922100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 211 | 20240220 | 152300 | 7923922100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 212 | 20240220 | 152200 | 7923922100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 213 | 20240220 | 152100 | 7923922100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 214 | 20240220 | 152000 | 7923922100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 215 | 20240220 | 151900 | 7923922100 | 25450 | 25450 | 25450 | 25400 | 932 |
| 216 | 20240220 | 151800 | 7900214700 | 25450 | 25400 | 25450 | 25400 | 386 |
| 217 | 20240220 | 151700 | 7890399450 | 25450 | 25400 | 25450 | 25400 | 475 |
| 218 | 20240220 | 151600 | 7878332850 | 25400 | 25400 | 25400 | 25400 | 355 |
| 219 | 20240220 | 151500 | 7869315850 | 25400 | 25400 | 25450 | 25400 | 1124 |
| 220 | 20240220 | 151400 | 7840766050 | 25400 | 25400 | 25400 | 25400 | 512 |
| 221 | 20240220 | 151300 | 7827761250 | 25400 | 25400 | 25450 | 25350 | 698 |
| 222 | 20240220 | 151200 | 7810032000 | 25350 | 25400 | 25400 | 25350 | 534 |
| 223 | 20240220 | 151100 | 7796476800 | 25400 | 25350 | 25450 | 25350 | 221 |
| 224 | 20240220 | 151000 | 7790857500 | 25350 | 25400 | 25450 | 25350 | 590 |
| 225 | 20240220 | 150900 | 7775881700 | 25400 | 25400 | 25400 | 25350 | 186 |
| 226 | 20240220 | 150800 | 7771164600 | 25400 | 25350 | 25400 | 25350 | 719 |
| 227 | 20240220 | 150700 | 7752926200 | 25350 | 25400 | 25450 | 25350 | 4533 |
| 228 | 20240220 | 150600 | 7637789350 | 25400 | 25450 | 25500 | 25400 | 1146 |
| 229 | 20240220 | 150500 | 7608623450 | 25450 | 25450 | 25450 | 25400 | 1132 |
| 230 | 20240220 | 150400 | 7579814800 | 25400 | 25400 | 25450 | 25400 | 336 |
| 231 | 20240220 | 150300 | 7571265350 | 25400 | 25400 | 25450 | 25400 | 366 |
| 232 | 20240220 | 150200 | 7561966200 | 25400 | 25400 | 25450 | 25400 | 362 |
| 233 | 20240220 | 150100 | 7552756150 | 25450 | 25400 | 25450 | 25400 | 634 |
| 234 | 20240220 | 150000 | 7536650300 | 25400 | 25400 | 25400 | 25400 | 63 |
| 235 | 20240220 | 145900 | 7535050100 | 25400 | 25400 | 25400 | 25400 | 53 |
| 236 | 20240220 | 145800 | 7533703900 | 25400 | 25400 | 25450 | 25400 | 112 |
| 237 | 20240220 | 145700 | 7530859000 | 25400 | 25450 | 25450 | 25350 | 474 |
| 238 | 20240220 | 145600 | 7518814850 | 25400 | 25400 | 25450 | 25350 | 2627 |
| 239 | 20240220 | 145500 | 7452080550 | 25400 | 25450 | 25450 | 25400 | 533 |
| 240 | 20240220 | 145400 | 7438541300 | 25400 | 25450 | 25450 | 25400 | 242 |
| 241 | 20240220 | 145300 | 7432382900 | 25450 | 25400 | 25450 | 25400 | 1627 |
| 242 | 20240220 | 145200 | 7391042250 | 25400 | 25400 | 25400 | 25350 | 143 |
| 243 | 20240220 | 145100 | 7387410350 | 25400 | 25400 | 25400 | 25400 | 541 |
| 244 | 20240220 | 145000 | 7373668950 | 25400 | 25400 | 25400 | 25350 | 722 |
| 245 | 20240220 | 144900 | 7355339650 | 25350 | 25400 | 25400 | 25350 | 743 |
| 246 | 20240220 | 144800 | 7336504150 | 25400 | 25350 | 25400 | 25350 | 82 |
| 247 | 20240220 | 144700 | 7334424350 | 25350 | 25350 | 25350 | 25350 | 494 |
| 248 | 20240220 | 144600 | 7321901450 | 25350 | 25350 | 25400 | 25350 | 407 |
| 249 | 20240220 | 144500 | 7311583500 | 25350 | 25300 | 25400 | 25300 | 1304 |
| 250 | 20240220 | 144400 | 7278541450 | 25300 | 25350 | 25350 | 25300 | 238 |
| 251 | 20240220 | 144300 | 7272519100 | 25350 | 25350 | 25350 | 25300 | 322 |
| 252 | 20240220 | 144200 | 7264371200 | 25350 | 25350 | 25350 | 25350 | 57 |
| 253 | 20240220 | 144100 | 7262926250 | 25350 | 25350 | 25350 | 25300 | 440 |
| 254 | 20240220 | 144000 | 7251790900 | 25300 | 25300 | 25350 | 25300 | 1227 |
| 255 | 20240220 | 143900 | 7220726550 | 25350 | 25350 | 25350 | 25300 | 783 |
| 256 | 20240220 | 143800 | 7200878600 | 25350 | 25300 | 25350 | 25300 | 435 |
| 257 | 20240220 | 143700 | 7189853750 | 25350 | 25350 | 25350 | 25350 | 80 |
| 258 | 20240220 | 143600 | 7187825750 | 25300 | 25300 | 25300 | 25300 | 509 |
| 259 | 20240220 | 143500 | 7174948050 | 25300 | 25350 | 25350 | 25300 | 280 |
| 260 | 20240220 | 143400 | 7167860650 | 25350 | 25300 | 25350 | 25300 | 60 |
| 261 | 20240220 | 143300 | 7166342600 | 25350 | 25300 | 25350 | 25300 | 152 |
| 262 | 20240220 | 143200 | 7162496200 | 25350 | 25350 | 25350 | 25350 | 122 |
| 263 | 20240220 | 143100 | 7159403500 | 25350 | 25350 | 25350 | 25350 | 20 |
| 264 | 20240220 | 143000 | 7158896500 | 25300 | 25250 | 25300 | 25250 | 984 |
| 265 | 20240220 | 142900 | 7134018600 | 25250 | 25250 | 25250 | 25250 | 751 |
| 266 | 20240220 | 142800 | 7115055850 | 25300 | 25300 | 25300 | 25250 | 164 |
| 267 | 20240220 | 142700 | 7110911100 | 25300 | 25250 | 25300 | 25250 | 315 |
| 268 | 20240220 | 142600 | 7102957200 | 25250 | 25300 | 25300 | 25250 | 855 |
| 269 | 20240220 | 142500 | 7081365050 | 25300 | 25300 | 25300 | 25300 | 285 |
| 270 | 20240220 | 142400 | 7074154550 | 25300 | 25300 | 25300 | 25300 | 687 |
| 271 | 20240220 | 142300 | 7056773450 | 25300 | 25250 | 25300 | 25250 | 115 |
| 272 | 20240220 | 142200 | 7053864200 | 25250 | 25250 | 25300 | 25250 | 166 |
| 273 | 20240220 | 142100 | 7049666150 | 25300 | 25250 | 25300 | 25250 | 282 |
| 274 | 20240220 | 142000 | 7042545450 | 25250 | 25250 | 25300 | 25250 | 98 |
| 275 | 20240220 | 141900 | 7040070550 | 25250 | 25250 | 25250 | 25250 | 221 |
| 276 | 20240220 | 141800 | 7034490300 | 25300 | 25300 | 25300 | 25250 | 601 |
| 277 | 20240220 | 141700 | 7019312250 | 25250 | 25300 | 25300 | 25250 | 153 |
| 278 | 20240220 | 141600 | 7015446500 | 25300 | 25300 | 25300 | 25250 | 362 |
| 279 | 20240220 | 141500 | 7006297900 | 25300 | 25350 | 25350 | 25250 | 3318 |
| 280 | 20240220 | 141400 | 6922353450 | 25350 | 25300 | 25350 | 25300 | 1375 |
| 281 | 20240220 | 141300 | 6887540700 | 25300 | 25300 | 25300 | 25300 | 540 |
| 282 | 20240220 | 141200 | 6873878700 | 25300 | 25350 | 25350 | 25300 | 237 |
| 283 | 20240220 | 141100 | 6867876800 | 25350 | 25350 | 25350 | 25300 | 480 |
| 284 | 20240220 | 141000 | 6855715450 | 25350 | 25350 | 25350 | 25350 | 346 |
| 285 | 20240220 | 140900 | 6846944350 | 25350 | 25350 | 25350 | 25350 | 392 |
| 286 | 20240220 | 140800 | 6837007150 | 25350 | 25350 | 25400 | 25350 | 499 |
| 287 | 20240220 | 140700 | 6824357450 | 25350 | 25350 | 25350 | 25350 | 183 |
| 288 | 20240220 | 140600 | 6819718400 | 25350 | 25350 | 25350 | 25350 | 277 |
| 289 | 20240220 | 140500 | 6812696450 | 25350 | 25400 | 25400 | 25350 | 1116 |
| 290 | 20240220 | 140400 | 6784405350 | 25400 | 25350 | 25400 | 25350 | 242 |
| 291 | 20240220 | 140300 | 6778267200 | 25350 | 25400 | 25400 | 25350 | 175 |
| 292 | 20240220 | 140200 | 6773825850 | 25400 | 25350 | 25400 | 25350 | 49 |
| 293 | 20240220 | 140100 | 6772583450 | 25400 | 25350 | 25400 | 25350 | 957 |
| 294 | 20240220 | 140000 | 6748275800 | 25350 | 25350 | 25400 | 25350 | 41 |
| 295 | 20240220 | 135900 | 6747236000 | 25350 | 25350 | 25350 | 25350 | 646 |
| 296 | 20240220 | 135800 | 6730859900 | 25350 | 25300 | 25350 | 25300 | 2372 |
| 297 | 20240220 | 135700 | 6670782000 | 25300 | 25350 | 25350 | 25300 | 124 |
| 298 | 20240220 | 135600 | 6667643600 | 25350 | 25350 | 25350 | 25350 | 315 |
| 299 | 20240220 | 135500 | 6659658350 | 25350 | 25300 | 25400 | 25300 | 328 |
| 300 | 20240220 | 135400 | 6651343550 | 25350 | 25350 | 25350 | 25350 | 1203 |
| 301 | 20240220 | 135300 | 6620847500 | 25350 | 25350 | 25350 | 25350 | 94 |
| 302 | 20240220 | 135200 | 6618464600 | 25350 | 25400 | 25400 | 25350 | 1060 |
| 303 | 20240220 | 135100 | 6591592800 | 25400 | 25400 | 25400 | 25400 | 31 |
| 304 | 20240220 | 135000 | 6590805400 | 25400 | 25400 | 25400 | 25350 | 792 |
| 305 | 20240220 | 134900 | 6570719150 | 25350 | 25350 | 25350 | 25350 | 872 |
| 306 | 20240220 | 134800 | 6548613950 | 25350 | 25350 | 25350 | 25350 | 89 |
| 307 | 20240220 | 134700 | 6546357800 | 25400 | 25350 | 25400 | 25350 | 77 |
| 308 | 20240220 | 134600 | 6544405500 | 25350 | 25350 | 25350 | 25350 | 213 |
| 309 | 20240220 | 134500 | 6539005950 | 25350 | 25400 | 25400 | 25350 | 424 |
| 310 | 20240220 | 134400 | 6528236500 | 25450 | 25400 | 25450 | 25350 | 1589 |
| 311 | 20240220 | 134300 | 6487914500 | 25400 | 25450 | 25450 | 25400 | 1488 |
| 312 | 20240220 | 134200 | 6450050400 | 25450 | 25400 | 25450 | 25400 | 1374 |
| 313 | 20240220 | 134100 | 6415140450 | 25400 | 25400 | 25400 | 25350 | 66 |
| 314 | 20240220 | 134000 | 6413466100 | 25350 | 25350 | 25350 | 25350 | 129 |
| 315 | 20240220 | 133900 | 6410195950 | 25350 | 25350 | 25350 | 25350 | 120 |
| 316 | 20240220 | 133800 | 6407153950 | 25350 | 25350 | 25350 | 25350 | 187 |
| 317 | 20240220 | 133700 | 6402413500 | 25350 | 25350 | 25350 | 25350 | 330 |
| 318 | 20240220 | 133600 | 6394048000 | 25400 | 25400 | 25400 | 25350 | 662 |
| 319 | 20240220 | 133500 | 6377233250 | 25400 | 25350 | 25400 | 25350 | 233 |
| 320 | 20240220 | 133400 | 6371326350 | 25350 | 25400 | 25400 | 25350 | 793 |
| 321 | 20240220 | 133300 | 6351208850 | 25400 | 25400 | 25450 | 25400 | 306 |
| 322 | 20240220 | 133200 | 6343435950 | 25400 | 25450 | 25450 | 25400 | 610 |
| 323 | 20240220 | 133100 | 6327932250 | 25450 | 25450 | 25500 | 25450 | 937 |
| 324 | 20240220 | 133000 | 6304085550 | 25450 | 25400 | 25450 | 25400 | 1545 |
| 325 | 20240220 | 132900 | 6264780650 | 25400 | 25400 | 25400 | 25400 | 3220 |
| 326 | 20240220 | 132800 | 6182992650 | 25400 | 25350 | 25400 | 25350 | 199 |
| 327 | 20240220 | 132700 | 6177946200 | 25400 | 25350 | 25400 | 25350 | 57 |
| 328 | 20240220 | 132600 | 6176500850 | 25400 | 25400 | 25400 | 25350 | 291 |
| 329 | 20240220 | 132500 | 6169123900 | 25350 | 25350 | 25400 | 25350 | 351 |
| 330 | 20240220 | 132400 | 6160223600 | 25400 | 25400 | 25400 | 25400 | 1 |
| 331 | 20240220 | 132300 | 6160198200 | 25400 | 25350 | 25400 | 25350 | 259 |
| 332 | 20240220 | 132200 | 6153630500 | 25350 | 25350 | 25350 | 25350 | 9 |
| 333 | 20240220 | 132100 | 6153402350 | 25350 | 25350 | 25400 | 25350 | 769 |
| 334 | 20240220 | 132000 | 6133908150 | 25350 | 25350 | 25400 | 25300 | 1231 |
| 335 | 20240220 | 131900 | 6102702150 | 25300 | 25350 | 25350 | 25300 | 184 |
| 336 | 20240220 | 131800 | 6098040900 | 25350 | 25300 | 25350 | 25300 | 341 |
| 337 | 20240220 | 131700 | 6089408050 | 25300 | 25350 | 25350 | 25300 | 5 |
| 338 | 20240220 | 131600 | 6089281350 | 25350 | 25300 | 25350 | 25300 | 353 |
| 339 | 20240220 | 131500 | 6080350400 | 25250 | 25300 | 25300 | 25250 | 265 |
| 340 | 20240220 | 131400 | 6073646650 | 25300 | 25300 | 25300 | 25300 | 81 |
| 341 | 20240220 | 131300 | 6071597350 | 25250 | 25250 | 25250 | 25250 | 16 |
| 342 | 20240220 | 131200 | 6071193350 | 25250 | 25250 | 25300 | 25250 | 149 |
| 343 | 20240220 | 131100 | 6067430100 | 25300 | 25300 | 25350 | 25250 | 1654 |
| 344 | 20240220 | 131000 | 6025590200 | 25300 | 25300 | 25300 | 25300 | 320 |
| 345 | 20240220 | 130900 | 6017494200 | 25350 | 25250 | 25350 | 25250 | 285 |
| 346 | 20240220 | 130800 | 6010279050 | 25300 | 25250 | 25300 | 25250 | 364 |
| 347 | 20240220 | 130700 | 6001087600 | 25300 | 25300 | 25300 | 25300 | 183 |
| 348 | 20240220 | 130600 | 5996457700 | 25300 | 25300 | 25300 | 25300 | 90 |
| 349 | 20240220 | 130500 | 5994180700 | 25300 | 25300 | 25350 | 25300 | 1067 |
| 350 | 20240220 | 130400 | 5967183100 | 25300 | 25300 | 25350 | 25300 | 684 |
| 351 | 20240220 | 130300 | 5949874000 | 25300 | 25350 | 25350 | 25300 | 353 |
| 352 | 20240220 | 130200 | 5940937950 | 25350 | 25350 | 25350 | 25300 | 52 |
| 353 | 20240220 | 130100 | 5939621450 | 25350 | 25350 | 25400 | 25350 | 447 |
| 354 | 20240220 | 130000 | 5928289950 | 25350 | 25400 | 25400 | 25350 | 451 |
| 355 | 20240220 | 125900 | 5916855300 | 25400 | 25400 | 25400 | 25400 | 275 |
| 356 | 20240220 | 125800 | 5909870300 | 25400 | 25400 | 25400 | 25400 | 60 |
| 357 | 20240220 | 125700 | 5908346300 | 25350 | 25350 | 25350 | 25350 | 2447 |
| 358 | 20240220 | 125600 | 5846314850 | 25400 | 25350 | 25400 | 25350 | 277 |
| 359 | 20240220 | 125500 | 5839288000 | 25350 | 25350 | 25350 | 25350 | 323 |
| 360 | 20240220 | 125400 | 5831099950 | 25350 | 25350 | 25400 | 25350 | 535 |
| 361 | 20240220 | 125300 | 5817534200 | 25350 | 25350 | 25350 | 25350 | 107 |
| 362 | 20240220 | 125200 | 5814821750 | 25350 | 25350 | 25350 | 25350 | 130 |
| 363 | 20240220 | 125100 | 5811526250 | 25350 | 25400 | 25400 | 25350 | 155 |
| 364 | 20240220 | 125000 | 5807590750 | 25350 | 25350 | 25350 | 25350 | 387 |
| 365 | 20240220 | 124900 | 5797780300 | 25350 | 25300 | 25350 | 25300 | 514 |
| 366 | 20240220 | 124800 | 5784774200 | 25300 | 25300 | 25300 | 25300 | 81 |
| 367 | 20240220 | 124700 | 5782724900 | 25300 | 25300 | 25300 | 25300 | 51 |
| 368 | 20240220 | 124600 | 5781434600 | 25300 | 25300 | 25350 | 25300 | 31 |
| 369 | 20240220 | 124500 | 5780650200 | 25300 | 25400 | 25400 | 25300 | 193 |
| 370 | 20240220 | 124400 | 5775764200 | 25400 | 25350 | 25400 | 25350 | 85 |
| 371 | 20240220 | 124300 | 5773609400 | 25350 | 25400 | 25400 | 25350 | 420 |
| 372 | 20240220 | 124200 | 5762958100 | 25400 | 25400 | 25400 | 25400 | 12 |
| 373 | 20240220 | 124100 | 5762653300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 374 | 20240220 | 124000 | 5762653300 | 25400 | 25400 | 25400 | 25400 | 43 |
| 375 | 20240220 | 123900 | 5761561100 | 25300 | 25350 | 25400 | 25300 | 1250 |
| 376 | 20240220 | 123800 | 5729915950 | 25350 | 25350 | 25350 | 25350 | 485 |
| 377 | 20240220 | 123700 | 5717621200 | 25350 | 25350 | 25400 | 25350 | 210 |
| 378 | 20240220 | 123600 | 5712290150 | 25400 | 25350 | 25400 | 25350 | 441 |
| 379 | 20240220 | 123500 | 5701098800 | 25350 | 25350 | 25350 | 25350 | 258 |
| 380 | 20240220 | 123400 | 5694558500 | 25350 | 25350 | 25350 | 25350 | 289 |
| 381 | 20240220 | 123300 | 5687232350 | 25350 | 25350 | 25350 | 25350 | 540 |
| 382 | 20240220 | 123200 | 5673543350 | 25400 | 25400 | 25400 | 25350 | 332 |
| 383 | 20240220 | 123100 | 5665113500 | 25400 | 25350 | 25400 | 25350 | 31 |
| 384 | 20240220 | 123000 | 5664327600 | 25400 | 25400 | 25400 | 25400 | 157 |
| 385 | 20240220 | 122900 | 5660339800 | 25400 | 25400 | 25400 | 25400 | 145 |
| 386 | 20240220 | 122800 | 5656656800 | 25400 | 25400 | 25400 | 25400 | 253 |
| 387 | 20240220 | 122700 | 5650230600 | 25400 | 25400 | 25400 | 25400 | 26 |
| 388 | 20240220 | 122600 | 5649570200 | 25450 | 25400 | 25450 | 25400 | 57 |
| 389 | 20240220 | 122500 | 5648122350 | 25400 | 25400 | 25450 | 25400 | 129 |
| 390 | 20240220 | 122400 | 5644845000 | 25400 | 25350 | 25400 | 25350 | 79 |
| 391 | 20240220 | 122300 | 5642838600 | 25350 | 25350 | 25350 | 25350 | 4 |
| 392 | 20240220 | 122200 | 5642737200 | 25350 | 25350 | 25350 | 25350 | 230 |
| 393 | 20240220 | 122100 | 5636906700 | 25400 | 25400 | 25450 | 25400 | 566 |
| 394 | 20240220 | 122000 | 5622528900 | 25400 | 25350 | 25400 | 25300 | 339 |
| 395 | 20240220 | 121900 | 5613939150 | 25350 | 25300 | 25400 | 25300 | 384 |
| 396 | 20240220 | 121800 | 5604216750 | 25300 | 25350 | 25350 | 25300 | 40 |
| 397 | 20240220 | 121700 | 5603203650 | 25350 | 25350 | 25350 | 25350 | 102 |
| 398 | 20240220 | 121600 | 5600617950 | 25300 | 25350 | 25350 | 25300 | 96 |
| 399 | 20240220 | 121500 | 5598184850 | 25350 | 25350 | 25350 | 25350 | 234 |
| 400 | 20240220 | 121400 | 5592252950 | 25350 | 25350 | 25350 | 25300 | 955 |
| 401 | 20240220 | 121300 | 5568053600 | 25350 | 25350 | 25350 | 25300 | 318 |
| 402 | 20240220 | 121200 | 5559998000 | 25350 | 25400 | 25400 | 25350 | 2914 |
| 403 | 20240220 | 121100 | 5486053300 | 25450 | 25400 | 25450 | 25400 | 194 |
| 404 | 20240220 | 121000 | 5481119000 | 25400 | 25450 | 25500 | 25400 | 1338 |
| 405 | 20240220 | 120900 | 5447108550 | 25500 | 25450 | 25500 | 25450 | 30 |
| 406 | 20240220 | 120800 | 5446344250 | 25450 | 25450 | 25500 | 25450 | 27 |
| 407 | 20240220 | 120700 | 5445656900 | 25450 | 25450 | 25450 | 25450 | 549 |
| 408 | 20240220 | 120600 | 5431684850 | 25400 | 25400 | 25400 | 25400 | 11 |
| 409 | 20240220 | 120500 | 5431405450 | 25400 | 25450 | 25450 | 25400 | 167 |
| 410 | 20240220 | 120400 | 5427155450 | 25450 | 25450 | 25450 | 25450 | 147 |
| 411 | 20240220 | 120300 | 5423414300 | 25450 | 25450 | 25450 | 25450 | 5 |
| 412 | 20240220 | 120200 | 5423287050 | 25400 | 25400 | 25450 | 25400 | 205 |
| 413 | 20240220 | 120100 | 5418079800 | 25400 | 25450 | 25450 | 25400 | 80 |
| 414 | 20240220 | 120000 | 5416047400 | 25450 | 25450 | 25450 | 25400 | 547 |
| 415 | 20240220 | 115900 | 5402127650 | 25450 | 25450 | 25450 | 25450 | 217 |
| 416 | 20240220 | 115800 | 5396605000 | 25450 | 25450 | 25500 | 25450 | 109 |
| 417 | 20240220 | 115700 | 5393830900 | 25450 | 25450 | 25450 | 25450 | 68 |
| 418 | 20240220 | 115600 | 5392100300 | 25450 | 25450 | 25450 | 25400 | 104 |
| 419 | 20240220 | 115500 | 5389455450 | 25450 | 25450 | 25450 | 25450 | 321 |
| 420 | 20240220 | 115400 | 5381286000 | 25450 | 25450 | 25450 | 25450 | 172 |
| 421 | 20240220 | 115300 | 5376908600 | 25450 | 25450 | 25500 | 25450 | 572 |
| 422 | 20240220 | 115200 | 5362346400 | 25500 | 25450 | 25500 | 25450 | 227 |
| 423 | 20240220 | 115100 | 5356564850 | 25450 | 25450 | 25450 | 25450 | 187 |
| 424 | 20240220 | 115000 | 5351805700 | 25450 | 25450 | 25450 | 25400 | 615 |
| 425 | 20240220 | 114900 | 5336183950 | 25400 | 25400 | 25450 | 25350 | 3530 |
| 426 | 20240220 | 114800 | 5246443750 | 25400 | 25350 | 25400 | 25350 | 72 |
| 427 | 20240220 | 114700 | 5244615450 | 25350 | 25400 | 25400 | 25350 | 110 |
| 428 | 20240220 | 114600 | 5241821500 | 25400 | 25350 | 25400 | 25350 | 209 |
| 429 | 20240220 | 114500 | 5236513450 | 25400 | 25350 | 25400 | 25350 | 23 |
| 430 | 20240220 | 114400 | 5235929350 | 25350 | 25350 | 25350 | 25350 | 762 |
| 431 | 20240220 | 114300 | 5216612650 | 25350 | 25350 | 25400 | 25350 | 454 |
| 432 | 20240220 | 114200 | 5205100550 | 25350 | 25400 | 25400 | 25350 | 762 |
| 433 | 20240220 | 114100 | 5185783350 | 25400 | 25400 | 25400 | 25400 | 64 |
| 434 | 20240220 | 114000 | 5184157750 | 25400 | 25350 | 25400 | 25350 | 274 |
| 435 | 20240220 | 113900 | 5177198450 | 25400 | 25400 | 25400 | 25400 | 39 |
| 436 | 20240220 | 113800 | 5176207850 | 25400 | 25350 | 25400 | 25350 | 152 |
| 437 | 20240220 | 113700 | 5172351100 | 25350 | 25350 | 25350 | 25350 | 279 |
| 438 | 20240220 | 113600 | 5165278450 | 25350 | 25400 | 25400 | 25350 | 573 |
| 439 | 20240220 | 113500 | 5150749300 | 25350 | 25350 | 25400 | 25350 | 101 |
| 440 | 20240220 | 113400 | 5148187900 | 25400 | 25400 | 25400 | 25400 | 106 |
| 441 | 20240220 | 113300 | 5145495500 | 25350 | 25350 | 25350 | 25350 | 170 |
| 442 | 20240220 | 113200 | 5141186000 | 25350 | 25400 | 25400 | 25350 | 86 |
| 443 | 20240220 | 113100 | 5139003050 | 25400 | 25350 | 25400 | 25350 | 902 |
| 444 | 20240220 | 113000 | 5116137300 | 25300 | 25300 | 25350 | 25300 | 107 |
| 445 | 20240220 | 112900 | 5113430150 | 25300 | 25300 | 25300 | 25300 | 101 |
| 446 | 20240220 | 112800 | 5110874850 | 25300 | 25350 | 25350 | 25300 | 299 |
| 447 | 20240220 | 112700 | 5103309400 | 25350 | 25350 | 25350 | 25350 | 55 |
| 448 | 20240220 | 112600 | 5101915150 | 25350 | 25300 | 25350 | 25300 | 37 |
| 449 | 20240220 | 112500 | 5100978500 | 25300 | 25300 | 25300 | 25300 | 53 |
| 450 | 20240220 | 112400 | 5099637600 | 25350 | 25300 | 25350 | 25300 | 1431 |
| 451 | 20240220 | 112300 | 5063363250 | 25300 | 25300 | 25300 | 25300 | 127 |
| 452 | 20240220 | 112200 | 5060150150 | 25300 | 25350 | 25350 | 25300 | 129 |
| 453 | 20240220 | 112100 | 5056882250 | 25350 | 25400 | 25400 | 25350 | 720 |
| 454 | 20240220 | 112000 | 5038630100 | 25400 | 25400 | 25400 | 25400 | 18 |
| 455 | 20240220 | 111900 | 5038172900 | 25400 | 25350 | 25400 | 25300 | 696 |
| 456 | 20240220 | 111800 | 5020529300 | 25350 | 25300 | 25350 | 25300 | 613 |
| 457 | 20240220 | 111700 | 5005019800 | 25250 | 25300 | 25300 | 25250 | 273 |
| 458 | 20240220 | 111600 | 4998120250 | 25300 | 25300 | 25300 | 25300 | 6 |
| 459 | 20240220 | 111500 | 4997968450 | 25250 | 25250 | 25300 | 25250 | 12 |
| 460 | 20240220 | 111400 | 4997665200 | 25250 | 25300 | 25300 | 25250 | 117 |
| 461 | 20240220 | 111300 | 4994710800 | 25300 | 25250 | 25300 | 25250 | 311 |
| 462 | 20240220 | 111200 | 4986856300 | 25200 | 25250 | 25250 | 25200 | 501 |
| 463 | 20240220 | 111100 | 4974209750 | 25250 | 25250 | 25250 | 25250 | 1318 |
| 464 | 20240220 | 111000 | 4940930250 | 25250 | 25250 | 25250 | 25250 | 84 |
| 465 | 20240220 | 110900 | 4938809250 | 25250 | 25250 | 25250 | 25200 | 289 |
| 466 | 20240220 | 110800 | 4931515250 | 25250 | 25250 | 25250 | 25250 | 246 |
| 467 | 20240220 | 110700 | 4925303750 | 25250 | 25250 | 25300 | 25250 | 699 |
| 468 | 20240220 | 110600 | 4907653450 | 25300 | 25300 | 25300 | 25250 | 1007 |
| 469 | 20240220 | 110500 | 4882226350 | 25300 | 25300 | 25300 | 25300 | 7 |
| 470 | 20240220 | 110400 | 4882049250 | 25300 | 25300 | 25300 | 25250 | 357 |
| 471 | 20240220 | 110300 | 4873022750 | 25250 | 25300 | 25300 | 25250 | 1920 |
| 472 | 20240220 | 110200 | 4824498250 | 25300 | 25350 | 25350 | 25300 | 490 |
| 473 | 20240220 | 110100 | 4812080900 | 25400 | 25400 | 25400 | 25350 | 2149 |
| 474 | 20240220 | 110000 | 4757566800 | 25400 | 25400 | 25400 | 25400 | 1712 |
| 475 | 20240220 | 105900 | 4714082000 | 25400 | 25450 | 25450 | 25400 | 2104 |
| 476 | 20240220 | 105800 | 4660551700 | 25450 | 25400 | 25450 | 25400 | 213 |
| 477 | 20240220 | 105700 | 4655140950 | 25450 | 25450 | 25450 | 25400 | 375 |
| 478 | 20240220 | 105600 | 4645600200 | 25400 | 25350 | 25400 | 25350 | 619 |
| 479 | 20240220 | 105500 | 4629882600 | 25350 | 25400 | 25450 | 25350 | 1241 |
| 480 | 20240220 | 105400 | 4598389300 | 25400 | 25400 | 25450 | 25400 | 754 |
| 481 | 20240220 | 105300 | 4579231700 | 25400 | 25450 | 25450 | 25400 | 647 |
| 482 | 20240220 | 105200 | 4562792800 | 25450 | 25400 | 25450 | 25400 | 815 |
| 483 | 20240220 | 105100 | 4542088350 | 25400 | 25450 | 25450 | 25400 | 1335 |
| 484 | 20240220 | 105000 | 4508127150 | 25450 | 25400 | 25450 | 25400 | 2836 |
| 485 | 20240220 | 104900 | 4435999450 | 25400 | 25300 | 25450 | 25300 | 2403 |
| 486 | 20240220 | 104800 | 4375025000 | 25300 | 25350 | 25350 | 25300 | 355 |
| 487 | 20240220 | 104700 | 4366041750 | 25300 | 25300 | 25300 | 25250 | 2500 |
| 488 | 20240220 | 104600 | 4302794950 | 25300 | 25250 | 25300 | 25250 | 719 |
| 489 | 20240220 | 104500 | 4284638200 | 25250 | 25250 | 25250 | 25200 | 247 |
| 490 | 20240220 | 104400 | 4278401500 | 25250 | 25250 | 25250 | 25200 | 414 |
| 491 | 20240220 | 104300 | 4267965400 | 25250 | 25250 | 25250 | 25250 | 583 |
| 492 | 20240220 | 104200 | 4253244650 | 25250 | 25250 | 25250 | 25250 | 10 |
| 493 | 20240220 | 104100 | 4252992150 | 25250 | 25250 | 25300 | 25250 | 550 |
| 494 | 20240220 | 104000 | 4239104600 | 25300 | 25250 | 25300 | 25250 | 1024 |
| 495 | 20240220 | 103900 | 4213248450 | 25250 | 25250 | 25250 | 25250 | 103 |
| 496 | 20240220 | 103800 | 4210647700 | 25200 | 25250 | 25250 | 25200 | 1238 |
| 497 | 20240220 | 103700 | 4179392350 | 25250 | 25250 | 25250 | 25250 | 144 |
| 498 | 20240220 | 103600 | 4175756350 | 25250 | 25250 | 25250 | 25250 | 24 |
| 499 | 20240220 | 103500 | 4175150350 | 25250 | 25250 | 25300 | 25250 | 204 |
| 500 | 20240220 | 103400 | 4169995350 | 25250 | 25300 | 25300 | 25250 | 117 |
| 501 | 20240220 | 103300 | 4167035550 | 25300 | 25400 | 25400 | 25250 | 1106 |
| 502 | 20240220 | 103200 | 4139039350 | 25400 | 25400 | 25400 | 25400 | 6 |
| 503 | 20240220 | 103100 | 4138886950 | 25350 | 25400 | 25400 | 25350 | 372 |
| 504 | 20240220 | 103000 | 4129456650 | 25350 | 25350 | 25350 | 25350 | 259 |
| 505 | 20240220 | 102900 | 4122891000 | 25400 | 25350 | 25400 | 25350 | 613 |
| 506 | 20240220 | 102800 | 4107351350 | 25350 | 25350 | 25350 | 25350 | 834 |
| 507 | 20240220 | 102700 | 4086209450 | 25350 | 25400 | 25400 | 25350 | 698 |
| 508 | 20240220 | 102600 | 4068508200 | 25400 | 25350 | 25400 | 25350 | 613 |
| 509 | 20240220 | 102500 | 4052968550 | 25400 | 25400 | 25400 | 25350 | 388 |
| 510 | 20240220 | 102400 | 4043115050 | 25400 | 25400 | 25400 | 25350 | 249 |
| 511 | 20240220 | 102300 | 4036802150 | 25400 | 25400 | 25400 | 25350 | 481 |
| 512 | 20240220 | 102200 | 4024597150 | 25400 | 25350 | 25400 | 25250 | 1256 |
| 513 | 20240220 | 102100 | 3992777350 | 25350 | 25250 | 25350 | 25250 | 2464 |
| 514 | 20240220 | 102000 | 3930363000 | 25250 | 25300 | 25300 | 25250 | 586 |
| 515 | 20240220 | 101900 | 3915560250 | 25300 | 25300 | 25350 | 25300 | 342 |
| 516 | 20240220 | 101800 | 3906907100 | 25250 | 25300 | 25300 | 25250 | 248 |
| 517 | 20240220 | 101700 | 3900632800 | 25300 | 25350 | 25350 | 25300 | 1520 |
| 518 | 20240220 | 101600 | 3862157750 | 25300 | 25350 | 25350 | 25300 | 891 |
| 519 | 20240220 | 101500 | 3839583450 | 25350 | 25300 | 25350 | 25300 | 570 |
| 520 | 20240220 | 101400 | 3825148550 | 25300 | 25250 | 25350 | 25250 | 3329 |
| 521 | 20240220 | 101300 | 3740952150 | 25300 | 25250 | 25300 | 25250 | 972 |
| 522 | 20240220 | 101200 | 3716409050 | 25250 | 25250 | 25250 | 25200 | 1882 |
| 523 | 20240220 | 101100 | 3668960950 | 25250 | 25250 | 25300 | 25250 | 470 |
| 524 | 20240220 | 101000 | 3657093400 | 25250 | 25250 | 25300 | 25250 | 335 |
| 525 | 20240220 | 100900 | 3648634550 | 25250 | 25250 | 25300 | 25250 | 327 |
| 526 | 20240220 | 100800 | 3640376400 | 25300 | 25250 | 25300 | 25250 | 1419 |
| 527 | 20240220 | 100700 | 3604546600 | 25250 | 25250 | 25300 | 25200 | 1473 |
| 528 | 20240220 | 100600 | 3567351250 | 25250 | 25200 | 25250 | 25200 | 1595 |
| 529 | 20240220 | 100500 | 3527140100 | 25200 | 25100 | 25200 | 25100 | 1284 |
| 530 | 20240220 | 100400 | 3494836350 | 25100 | 25100 | 25150 | 25050 | 317 |
| 531 | 20240220 | 100300 | 3486874900 | 25100 | 25100 | 25100 | 25050 | 854 |
| 532 | 20240220 | 100200 | 3465439600 | 25100 | 25050 | 25100 | 25050 | 381 |
| 533 | 20240220 | 100100 | 3455891800 | 25100 | 25100 | 25100 | 25000 | 1679 |
| 534 | 20240220 | 100000 | 3413817650 | 25150 | 25200 | 25200 | 25150 | 984 |
| 535 | 20240220 | 095900 | 3389066200 | 25150 | 25150 | 25200 | 25150 | 969 |
| 536 | 20240220 | 095800 | 3364689750 | 25150 | 25200 | 25200 | 25150 | 345 |
| 537 | 20240220 | 095700 | 3356010050 | 25200 | 25200 | 25200 | 25150 | 190 |
| 538 | 20240220 | 095600 | 3351223650 | 25200 | 25200 | 25200 | 25150 | 932 |
| 539 | 20240220 | 095500 | 3327737600 | 25200 | 25150 | 25200 | 25150 | 1094 |
| 540 | 20240220 | 095400 | 3300189300 | 25150 | 25150 | 25200 | 25100 | 1974 |
| 541 | 20240220 | 095300 | 3250541100 | 25150 | 25150 | 25150 | 25100 | 764 |
| 542 | 20240220 | 095200 | 3231348550 | 25150 | 25200 | 25200 | 25100 | 404 |
| 543 | 20240220 | 095100 | 3221188750 | 25200 | 25050 | 25200 | 25000 | 3813 |
| 544 | 20240220 | 095000 | 3125501150 | 25000 | 25000 | 25000 | 25000 | 240 |
| 545 | 20240220 | 094900 | 3119501150 | 25000 | 25050 | 25050 | 25000 | 871 |
| 546 | 20240220 | 094800 | 3097724100 | 25050 | 25000 | 25050 | 25000 | 168 |
| 547 | 20240220 | 094700 | 3093521250 | 25000 | 25050 | 25100 | 25000 | 453 |
| 548 | 20240220 | 094600 | 3082188900 | 25050 | 25000 | 25100 | 24950 | 1603 |
| 549 | 20240220 | 094500 | 3042067200 | 24950 | 24900 | 25000 | 24850 | 723 |
| 550 | 20240220 | 094400 | 3024030700 | 24800 | 24950 | 25000 | 24800 | 11860 |
| 551 | 20240220 | 094300 | 2729440300 | 24950 | 25000 | 25050 | 24950 | 577 |
| 552 | 20240220 | 094200 | 2715018400 | 25000 | 25050 | 25050 | 25000 | 388 |
| 553 | 20240220 | 094100 | 2705305750 | 25050 | 25050 | 25100 | 25000 | 1236 |
| 554 | 20240220 | 094000 | 2674344600 | 25050 | 25050 | 25050 | 25000 | 426 |
| 555 | 20240220 | 093900 | 2663687050 | 25050 | 25000 | 25050 | 24900 | 2396 |
| 556 | 20240220 | 093800 | 2603846350 | 25000 | 25000 | 25000 | 24950 | 307 |
| 557 | 20240220 | 093700 | 2596180450 | 25000 | 24950 | 25000 | 24950 | 617 |
| 558 | 20240220 | 093600 | 2580758450 | 25000 | 25000 | 25000 | 24950 | 450 |
| 559 | 20240220 | 093500 | 2569529500 | 25000 | 24950 | 25000 | 24950 | 588 |
| 560 | 20240220 | 093400 | 2554858700 | 24950 | 25000 | 25000 | 24950 | 343 |
| 561 | 20240220 | 093300 | 2546290450 | 25000 | 25000 | 25000 | 24950 | 588 |
| 562 | 20240220 | 093200 | 2531617600 | 25000 | 25000 | 25050 | 24950 | 1168 |
| 563 | 20240220 | 093100 | 2502418100 | 25000 | 25050 | 25100 | 24950 | 3174 |
| 564 | 20240220 | 093000 | 2423047650 | 25050 | 25000 | 25050 | 25000 | 822 |
| 565 | 20240220 | 092900 | 2402479050 | 25000 | 24850 | 25000 | 24850 | 2288 |
| 566 | 20240220 | 092800 | 2345403050 | 24900 | 24850 | 24900 | 24800 | 1171 |
| 567 | 20240220 | 092700 | 2316332000 | 24900 | 24850 | 24900 | 24800 | 906 |
| 568 | 20240220 | 092600 | 2293827300 | 24800 | 24800 | 24850 | 24800 | 196 |
| 569 | 20240220 | 092500 | 2288961850 | 24850 | 24800 | 24950 | 24750 | 588 |
| 570 | 20240220 | 092400 | 2274373600 | 24800 | 24850 | 24900 | 24750 | 4016 |
| 571 | 20240220 | 092300 | 2174754700 | 24850 | 24800 | 24950 | 24800 | 6528 |
| 572 | 20240220 | 092200 | 2012542550 | 24800 | 24800 | 24850 | 24800 | 415 |
| 573 | 20240220 | 092100 | 2002247350 | 24850 | 24800 | 24850 | 24800 | 1030 |
| 574 | 20240220 | 092000 | 1976695350 | 24850 | 24800 | 24850 | 24800 | 901 |
| 575 | 20240220 | 091900 | 1954332600 | 24800 | 24800 | 24850 | 24800 | 2823 |
| 576 | 20240220 | 091800 | 1884310950 | 24850 | 24800 | 24850 | 24800 | 1146 |
| 577 | 20240220 | 091700 | 1855883000 | 24800 | 24800 | 24850 | 24800 | 1167 |
| 578 | 20240220 | 091600 | 1826934450 | 24850 | 24900 | 24900 | 24800 | 4122 |
| 579 | 20240220 | 091500 | 1724495900 | 24900 | 24900 | 24950 | 24850 | 3185 |
| 580 | 20240220 | 091400 | 1645193350 | 24950 | 24950 | 25000 | 24900 | 1571 |
| 581 | 20240220 | 091300 | 1606009500 | 24950 | 25000 | 25050 | 24900 | 4148 |
| 582 | 20240220 | 091200 | 1502388900 | 24950 | 25000 | 25000 | 24950 | 1254 |
| 583 | 20240220 | 091100 | 1471083600 | 25000 | 25050 | 25050 | 24900 | 841 |
| 584 | 20240220 | 091000 | 1450082100 | 25050 | 24850 | 25150 | 24850 | 4981 |
| 585 | 20240220 | 090900 | 1325878700 | 24850 | 24850 | 24850 | 24650 | 3828 |
| 586 | 20240220 | 090800 | 1231152550 | 24800 | 24700 | 24850 | 24650 | 4087 |
| 587 | 20240220 | 090700 | 1130035650 | 24700 | 24900 | 24900 | 24700 | 12217 |
| 588 | 20240220 | 090600 | 827354900 | 24850 | 24900 | 24900 | 24800 | 2064 |
| 589 | 20240220 | 090500 | 776051000 | 24850 | 25050 | 25050 | 24800 | 10120 |
| 590 | 20240220 | 090400 | 523427550 | 25100 | 25150 | 25150 | 25050 | 4981 |
| 591 | 20240220 | 090300 | 398428950 | 25150 | 25100 | 25200 | 25100 | 1202 |
| 592 | 20240220 | 090200 | 368222400 | 25200 | 25250 | 25250 | 25150 | 4173 |
| 593 | 20240220 | 090100 | 263078900 | 25250 | 25200 | 25300 | 25200 | 1985 |
| 594 | 20240220 | 090000 | 212911550 | 25200 | 25450 | 25550 | 25100 | 8397 |