32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 185100 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 6609 |
| 3 | 20240220 | 185000 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 4 | 20240220 | 184900 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 5 | 20240220 | 184800 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 6 | 20240220 | 184700 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 7 | 20240220 | 184600 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 8 | 20240220 | 184500 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 9 | 20240220 | 184400 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 10 | 20240220 | 184300 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 11 | 20240220 | 184200 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 12 | 20240220 | 184100 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 13 | 20240220 | 184000 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 14 | 20240220 | 183900 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 15 | 20240220 | 183800 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 16 | 20240220 | 183700 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 17 | 20240220 | 183600 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 18 | 20240220 | 183500 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 19 | 20240220 | 183400 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 20 | 20240220 | 183300 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 21 | 20240220 | 183200 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 22 | 20240220 | 183100 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 23 | 20240220 | 183000 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 24 | 20240220 | 182900 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 25 | 20240220 | 182800 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 26 | 20240220 | 182700 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 27 | 20240220 | 182600 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 28 | 20240220 | 182500 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 29 | 20240220 | 182400 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 30 | 20240220 | 182300 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 31 | 20240220 | 182200 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 32 | 20240220 | 182100 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 6609 |
| 33 | 20240220 | 182000 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 34 | 20240220 | 181900 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 35 | 20240220 | 181800 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 36 | 20240220 | 181700 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 37 | 20240220 | 181600 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 38 | 20240220 | 181500 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 39 | 20240220 | 181400 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 40 | 20240220 | 181300 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 41 | 20240220 | 181200 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 42 | 20240220 | 181100 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 43 | 20240220 | 181000 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 44 | 20240220 | 180900 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 45 | 20240220 | 180800 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 46 | 20240220 | 180700 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 47 | 20240220 | 180600 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 48 | 20240220 | 180500 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 49 | 20240220 | 180400 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 50 | 20240220 | 180300 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 51 | 20240220 | 180200 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 52 | 20240220 | 180100 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 53 | 20240220 | 180000 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 54 | 20240220 | 175900 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 55 | 20240220 | 175800 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 56 | 20240220 | 175700 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 57 | 20240220 | 175600 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 58 | 20240220 | 175500 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 59 | 20240220 | 175400 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 60 | 20240220 | 175300 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 61 | 20240220 | 175200 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 62 | 20240220 | 175100 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 6609 |
| 63 | 20240220 | 175000 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 64 | 20240220 | 174900 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 65 | 20240220 | 174800 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 66 | 20240220 | 174700 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 67 | 20240220 | 174600 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 68 | 20240220 | 174500 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 69 | 20240220 | 174400 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 70 | 20240220 | 174300 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 71 | 20240220 | 174200 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 72 | 20240220 | 174100 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 73 | 20240220 | 174000 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 74 | 20240220 | 173900 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 75 | 20240220 | 173800 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 76 | 20240220 | 173700 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 77 | 20240220 | 173600 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 78 | 20240220 | 173500 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 79 | 20240220 | 173400 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 80 | 20240220 | 173300 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 81 | 20240220 | 173200 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 82 | 20240220 | 173100 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 83 | 20240220 | 173000 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 84 | 20240220 | 172900 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 85 | 20240220 | 172800 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 86 | 20240220 | 172700 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 87 | 20240220 | 172600 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 88 | 20240220 | 172500 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 89 | 20240220 | 172400 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 90 | 20240220 | 172300 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 91 | 20240220 | 172200 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 92 | 20240220 | 172100 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 6609 |
| 93 | 20240220 | 172000 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 94 | 20240220 | 171900 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 95 | 20240220 | 171800 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 96 | 20240220 | 171700 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 97 | 20240220 | 171600 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 98 | 20240220 | 171500 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 99 | 20240220 | 171400 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 100 | 20240220 | 171300 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 101 | 20240220 | 171200 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 102 | 20240220 | 171100 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 103 | 20240220 | 171000 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 104 | 20240220 | 170900 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 105 | 20240220 | 170800 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 106 | 20240220 | 170700 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 107 | 20240220 | 170600 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 108 | 20240220 | 170500 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 109 | 20240220 | 170400 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 110 | 20240220 | 170300 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 111 | 20240220 | 170200 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 112 | 20240220 | 170100 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 113 | 20240220 | 170000 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 114 | 20240220 | 165900 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 115 | 20240220 | 165800 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 116 | 20240220 | 165700 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 117 | 20240220 | 165600 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 118 | 20240220 | 165500 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 119 | 20240220 | 165400 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 120 | 20240220 | 165300 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 121 | 20240220 | 165200 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 122 | 20240220 | 165100 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 6609 |
| 123 | 20240220 | 165000 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 124 | 20240220 | 164900 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 125 | 20240220 | 164800 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 126 | 20240220 | 164700 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 127 | 20240220 | 164600 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 128 | 20240220 | 164500 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 129 | 20240220 | 164400 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 130 | 20240220 | 164300 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 131 | 20240220 | 164200 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 132 | 20240220 | 164100 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 133 | 20240220 | 164000 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 134 | 20240220 | 163900 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 135 | 20240220 | 163800 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 136 | 20240220 | 163700 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 137 | 20240220 | 163600 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 138 | 20240220 | 163500 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 139 | 20240220 | 163400 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 140 | 20240220 | 163300 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 141 | 20240220 | 163200 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 142 | 20240220 | 163100 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 143 | 20240220 | 163000 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 144 | 20240220 | 162900 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 145 | 20240220 | 162800 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 146 | 20240220 | 162700 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 147 | 20240220 | 162600 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 148 | 20240220 | 162500 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 149 | 20240220 | 162400 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 150 | 20240220 | 162300 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 151 | 20240220 | 162200 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 152 | 20240220 | 162100 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 6609 |
| 153 | 20240220 | 162000 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 154 | 20240220 | 161900 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 155 | 20240220 | 161800 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 156 | 20240220 | 161700 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 157 | 20240220 | 161600 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 158 | 20240220 | 161500 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 159 | 20240220 | 161400 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 160 | 20240220 | 161300 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 161 | 20240220 | 161200 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 162 | 20240220 | 161100 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 163 | 20240220 | 161000 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 164 | 20240220 | 160900 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 165 | 20240220 | 160800 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 166 | 20240220 | 160700 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 167 | 20240220 | 160600 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 168 | 20240220 | 160500 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 169 | 20240220 | 160400 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 170 | 20240220 | 160300 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 171 | 20240220 | 160200 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 172 | 20240220 | 160100 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 173 | 20240220 | 160000 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 174 | 20240220 | 155900 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 175 | 20240220 | 155800 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 176 | 20240220 | 155700 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 177 | 20240220 | 155600 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 178 | 20240220 | 155500 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 179 | 20240220 | 155400 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 180 | 20240220 | 155300 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 181 | 20240220 | 155200 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 182 | 20240220 | 155100 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 6609 |
| 183 | 20240220 | 155000 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 184 | 20240220 | 154900 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 185 | 20240220 | 154800 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20240220 | 154700 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 187 | 20240220 | 154600 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 188 | 20240220 | 154500 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 189 | 20240220 | 154400 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 190 | 20240220 | 154300 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 191 | 20240220 | 154200 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 192 | 20240220 | 154100 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 193 | 20240220 | 154000 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 194 | 20240220 | 153900 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 195 | 20240220 | 153800 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 196 | 20240220 | 153700 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 197 | 20240220 | 153600 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 198 | 20240220 | 153500 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 199 | 20240220 | 153400 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 200 | 20240220 | 153300 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 201 | 20240220 | 153200 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 202 | 20240220 | 153100 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 0 |
| 203 | 20240220 | 153000 | 25953485650 | 44750 | 44750 | 44750 | 44750 | 6609 |
| 204 | 20240220 | 152900 | 25657732900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 205 | 20240220 | 152800 | 25657732900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 206 | 20240220 | 152700 | 25657732900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 207 | 20240220 | 152600 | 25657732900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 208 | 20240220 | 152500 | 25657732900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 209 | 20240220 | 152400 | 25657732900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 210 | 20240220 | 152300 | 25657732900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 211 | 20240220 | 152200 | 25657732900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 212 | 20240220 | 152100 | 25657732900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 213 | 20240220 | 152000 | 25657732900 | 44750 | 44750 | 44750 | 44750 | 0 |
| 214 | 20240220 | 151900 | 25657732900 | 44750 | 44600 | 44750 | 44600 | 379 |
| 215 | 20240220 | 151800 | 25640810400 | 44600 | 44550 | 44600 | 44550 | 587 |
| 216 | 20240220 | 151700 | 25614648300 | 44550 | 44550 | 44600 | 44550 | 439 |
| 217 | 20240220 | 151600 | 25595087250 | 44600 | 44450 | 44600 | 44450 | 331 |
| 218 | 20240220 | 151500 | 25580354500 | 44450 | 44500 | 44550 | 44400 | 225 |
| 219 | 20240220 | 151400 | 25570343300 | 44500 | 44400 | 44500 | 44300 | 1225 |
| 220 | 20240220 | 151300 | 25515976500 | 44400 | 44300 | 44450 | 44250 | 688 |
| 221 | 20240220 | 151200 | 25485472850 | 44300 | 44550 | 44550 | 44250 | 1214 |
| 222 | 20240220 | 151100 | 25431599150 | 44550 | 44500 | 44600 | 44500 | 475 |
| 223 | 20240220 | 151000 | 25410441000 | 44550 | 44500 | 44600 | 44450 | 921 |
| 224 | 20240220 | 150900 | 25369435550 | 44500 | 44100 | 44700 | 44100 | 760 |
| 225 | 20240220 | 150800 | 25335720200 | 44100 | 44050 | 44100 | 44000 | 343 |
| 226 | 20240220 | 150700 | 25320608750 | 44050 | 43950 | 44500 | 43950 | 1959 |
| 227 | 20240220 | 150600 | 25234313600 | 43950 | 44000 | 44050 | 43950 | 961 |
| 228 | 20240220 | 150500 | 25192016750 | 44000 | 44000 | 44300 | 43850 | 1100 |
| 229 | 20240220 | 150400 | 25143572800 | 44000 | 44000 | 44000 | 43750 | 1395 |
| 230 | 20240220 | 150300 | 25082343850 | 44050 | 44300 | 44350 | 44050 | 2226 |
| 231 | 20240220 | 150200 | 24983963550 | 44500 | 44350 | 44500 | 44300 | 1547 |
| 232 | 20240220 | 150100 | 24915361600 | 44350 | 44450 | 44500 | 44300 | 1820 |
| 233 | 20240220 | 150000 | 24834602200 | 44450 | 44550 | 44900 | 44400 | 869 |
| 234 | 20240220 | 145900 | 24795891350 | 44550 | 44300 | 44900 | 44150 | 1210 |
| 235 | 20240220 | 145800 | 24741985500 | 44350 | 44550 | 44900 | 44150 | 1568 |
| 236 | 20240220 | 145700 | 24672060800 | 44900 | 44300 | 44900 | 44300 | 3033 |
| 237 | 20240220 | 145600 | 24536719300 | 44450 | 44150 | 44450 | 44100 | 2948 |
| 238 | 20240220 | 145500 | 24406037850 | 44250 | 44250 | 44250 | 44000 | 4014 |
| 239 | 20240220 | 145400 | 24228790900 | 44250 | 44150 | 44450 | 44100 | 697 |
| 240 | 20240220 | 145300 | 24197961500 | 44100 | 44100 | 44300 | 44000 | 1182 |
| 241 | 20240220 | 145200 | 24145780550 | 44000 | 43950 | 44100 | 43900 | 951 |
| 242 | 20240220 | 145100 | 24103924100 | 43950 | 43750 | 44000 | 43700 | 1682 |
| 243 | 20240220 | 145000 | 24030178850 | 43700 | 43700 | 43850 | 43650 | 1118 |
| 244 | 20240220 | 144900 | 23981256700 | 43700 | 43600 | 43850 | 43550 | 1056 |
| 245 | 20240220 | 144800 | 23935092300 | 43650 | 43550 | 43650 | 43550 | 1241 |
| 246 | 20240220 | 144700 | 23880975200 | 43550 | 43500 | 43650 | 43450 | 1698 |
| 247 | 20240220 | 144600 | 23807020750 | 43450 | 43150 | 43500 | 43150 | 1873 |
| 248 | 20240220 | 144500 | 23725857250 | 43100 | 43150 | 43200 | 43050 | 2255 |
| 249 | 20240220 | 144400 | 23628646000 | 43150 | 43050 | 43150 | 43000 | 2510 |
| 250 | 20240220 | 144300 | 23520614350 | 43000 | 43350 | 43350 | 43000 | 8812 |
| 251 | 20240220 | 144200 | 23140604200 | 43350 | 43450 | 43550 | 43350 | 2978 |
| 252 | 20240220 | 144100 | 23011152350 | 43350 | 43500 | 43550 | 43350 | 1573 |
| 253 | 20240220 | 144000 | 22942784350 | 43500 | 43500 | 43700 | 43350 | 3388 |
| 254 | 20240220 | 143900 | 22795328150 | 43500 | 43550 | 43650 | 43500 | 3653 |
| 255 | 20240220 | 143800 | 22636301050 | 43600 | 43750 | 43800 | 43600 | 1113 |
| 256 | 20240220 | 143700 | 22587701600 | 43750 | 43800 | 43850 | 43700 | 948 |
| 257 | 20240220 | 143600 | 22546231950 | 43750 | 43700 | 43850 | 43650 | 2048 |
| 258 | 20240220 | 143500 | 22456678350 | 43700 | 43900 | 43900 | 43650 | 1954 |
| 259 | 20240220 | 143400 | 22371295050 | 43700 | 43950 | 44000 | 43650 | 5621 |
| 260 | 20240220 | 143300 | 22125038050 | 43950 | 44150 | 44150 | 43900 | 3449 |
| 261 | 20240220 | 143200 | 21973283100 | 44100 | 44250 | 44250 | 44050 | 747 |
| 262 | 20240220 | 143100 | 21940329050 | 44250 | 44250 | 44250 | 44050 | 691 |
| 263 | 20240220 | 143000 | 21909843150 | 44250 | 44100 | 44400 | 44050 | 2908 |
| 264 | 20240220 | 142900 | 21781325000 | 44100 | 44150 | 44200 | 44050 | 855 |
| 265 | 20240220 | 142800 | 21743582500 | 44100 | 44000 | 44150 | 44000 | 1415 |
| 266 | 20240220 | 142700 | 21681153200 | 44000 | 44200 | 44350 | 44000 | 8308 |
| 267 | 20240220 | 142600 | 21314685400 | 44200 | 44350 | 44400 | 44200 | 2565 |
| 268 | 20240220 | 142500 | 21201029900 | 44350 | 44400 | 44450 | 44350 | 639 |
| 269 | 20240220 | 142400 | 21172673900 | 44400 | 44450 | 44450 | 44400 | 1580 |
| 270 | 20240220 | 142300 | 21102509900 | 44500 | 44450 | 44500 | 44450 | 807 |
| 271 | 20240220 | 142200 | 21066631850 | 44500 | 44450 | 44500 | 44450 | 458 |
| 272 | 20240220 | 142100 | 21046262250 | 44450 | 44450 | 44500 | 44450 | 754 |
| 273 | 20240220 | 142000 | 21012739500 | 44450 | 44500 | 44550 | 44450 | 458 |
| 274 | 20240220 | 141900 | 20992357800 | 44500 | 44500 | 44600 | 44500 | 725 |
| 275 | 20240220 | 141800 | 20960058750 | 44500 | 44700 | 44700 | 44500 | 395 |
| 276 | 20240220 | 141700 | 20942446800 | 44700 | 44650 | 44800 | 44650 | 639 |
| 277 | 20240220 | 141600 | 20913860100 | 44650 | 44450 | 44700 | 44450 | 1555 |
| 278 | 20240220 | 141500 | 20844485700 | 44500 | 44500 | 44600 | 44450 | 3111 |
| 279 | 20240220 | 141400 | 20706101150 | 44500 | 44500 | 44600 | 44500 | 2204 |
| 280 | 20240220 | 141300 | 20607915700 | 44500 | 44550 | 44550 | 44500 | 1292 |
| 281 | 20240220 | 141200 | 20550411200 | 44500 | 44650 | 44650 | 44500 | 1395 |
| 282 | 20240220 | 141100 | 20488224950 | 44650 | 44600 | 44650 | 44600 | 498 |
| 283 | 20240220 | 141000 | 20466012000 | 44600 | 44750 | 44750 | 44600 | 1237 |
| 284 | 20240220 | 140900 | 20410749600 | 44750 | 44750 | 44800 | 44700 | 454 |
| 285 | 20240220 | 140800 | 20390430350 | 44750 | 44750 | 44800 | 44700 | 111 |
| 286 | 20240220 | 140700 | 20385460800 | 44800 | 44800 | 44850 | 44750 | 250 |
| 287 | 20240220 | 140600 | 20374257350 | 44750 | 44800 | 44900 | 44700 | 228 |
| 288 | 20240220 | 140500 | 20364044550 | 44800 | 44800 | 44900 | 44800 | 297 |
| 289 | 20240220 | 140400 | 20350718700 | 44800 | 44750 | 44800 | 44750 | 279 |
| 290 | 20240220 | 140300 | 20338231650 | 44700 | 44750 | 44800 | 44700 | 313 |
| 291 | 20240220 | 140200 | 20324226150 | 44750 | 44800 | 44800 | 44700 | 206 |
| 292 | 20240220 | 140100 | 20315006450 | 44750 | 44750 | 44800 | 44750 | 533 |
| 293 | 20240220 | 140000 | 20291143300 | 44750 | 44650 | 44800 | 44650 | 249 |
| 294 | 20240220 | 135900 | 20280015600 | 44650 | 44700 | 44800 | 44600 | 2019 |
| 295 | 20240220 | 135800 | 20189787650 | 44700 | 44750 | 44850 | 44700 | 740 |
| 296 | 20240220 | 135700 | 20156670900 | 44800 | 44700 | 44800 | 44650 | 1122 |
| 297 | 20240220 | 135600 | 20106467500 | 44700 | 44800 | 44800 | 44650 | 668 |
| 298 | 20240220 | 135500 | 20076589800 | 44750 | 44700 | 44850 | 44700 | 359 |
| 299 | 20240220 | 135400 | 20060518050 | 44750 | 44600 | 44750 | 44600 | 513 |
| 300 | 20240220 | 135300 | 20037604450 | 44550 | 44500 | 44800 | 44500 | 966 |
| 301 | 20240220 | 135200 | 19994587500 | 44500 | 44650 | 44850 | 44500 | 3168 |
| 302 | 20240220 | 135100 | 19853437550 | 44600 | 44550 | 44900 | 44550 | 2969 |
| 303 | 20240220 | 135000 | 19721009400 | 44550 | 44600 | 44650 | 44550 | 409 |
| 304 | 20240220 | 134900 | 19702771950 | 44650 | 44650 | 44700 | 44600 | 665 |
| 305 | 20240220 | 134800 | 19673099950 | 44650 | 44900 | 44900 | 44650 | 740 |
| 306 | 20240220 | 134700 | 19640009150 | 44850 | 44700 | 44900 | 44600 | 1148 |
| 307 | 20240220 | 134600 | 19588701550 | 44700 | 44700 | 44700 | 44650 | 950 |
| 308 | 20240220 | 134500 | 19546271250 | 44700 | 44750 | 44850 | 44700 | 734 |
| 309 | 20240220 | 134400 | 19513442800 | 44750 | 44800 | 44800 | 44700 | 830 |
| 310 | 20240220 | 134300 | 19476300700 | 44750 | 44950 | 45000 | 44750 | 1263 |
| 311 | 20240220 | 134200 | 19419709850 | 45000 | 44850 | 45000 | 44850 | 157 |
| 312 | 20240220 | 134100 | 19412653050 | 44850 | 45200 | 45200 | 44800 | 446 |
| 313 | 20240220 | 134000 | 19392622150 | 45000 | 45050 | 45100 | 45000 | 181 |
| 314 | 20240220 | 133900 | 19384466850 | 45050 | 45050 | 45100 | 45050 | 262 |
| 315 | 20240220 | 133800 | 19372662300 | 45050 | 45050 | 45050 | 44900 | 227 |
| 316 | 20240220 | 133700 | 19362450300 | 44900 | 45100 | 45150 | 44900 | 240 |
| 317 | 20240220 | 133600 | 19351646450 | 45100 | 45000 | 45100 | 44900 | 242 |
| 318 | 20240220 | 133500 | 19340759050 | 45050 | 45200 | 45200 | 45000 | 98 |
| 319 | 20240220 | 133400 | 19336342000 | 44950 | 44900 | 45050 | 44900 | 365 |
| 320 | 20240220 | 133300 | 19319923750 | 44900 | 44850 | 44900 | 44800 | 598 |
| 321 | 20240220 | 133200 | 19293128100 | 44850 | 45250 | 45250 | 44800 | 4994 |
| 322 | 20240220 | 133100 | 19068492200 | 45050 | 45100 | 45250 | 45050 | 1117 |
| 323 | 20240220 | 133000 | 19018061750 | 45150 | 45150 | 45200 | 45100 | 370 |
| 324 | 20240220 | 132900 | 19001368300 | 45100 | 45200 | 45250 | 45050 | 1200 |
| 325 | 20240220 | 132800 | 18947210850 | 45150 | 45350 | 45400 | 45100 | 1045 |
| 326 | 20240220 | 132700 | 18899954750 | 45300 | 45200 | 45400 | 45200 | 230 |
| 327 | 20240220 | 132600 | 18889549250 | 45200 | 45450 | 45450 | 45200 | 390 |
| 328 | 20240220 | 132500 | 18871884300 | 45500 | 45350 | 45500 | 45300 | 88 |
| 329 | 20240220 | 132400 | 18867895550 | 45350 | 45450 | 45450 | 45350 | 46 |
| 330 | 20240220 | 132300 | 18865805450 | 45300 | 45400 | 45450 | 45250 | 702 |
| 331 | 20240220 | 132200 | 18833955800 | 45300 | 45400 | 45400 | 45300 | 674 |
| 332 | 20240220 | 132100 | 18803397050 | 45400 | 45450 | 45450 | 45350 | 154 |
| 333 | 20240220 | 132000 | 18796400200 | 45450 | 45450 | 45500 | 45350 | 158 |
| 334 | 20240220 | 131900 | 18789215100 | 45500 | 45400 | 45500 | 45350 | 660 |
| 335 | 20240220 | 131800 | 18759200200 | 45350 | 45300 | 45450 | 45300 | 134 |
| 336 | 20240220 | 131700 | 18753125300 | 45300 | 45300 | 45450 | 45300 | 118 |
| 337 | 20240220 | 131600 | 18747770700 | 45400 | 45400 | 45400 | 45300 | 492 |
| 338 | 20240220 | 131500 | 18725474750 | 45350 | 45350 | 45350 | 45300 | 157 |
| 339 | 20240220 | 131400 | 18718355300 | 45300 | 45350 | 45350 | 45300 | 146 |
| 340 | 20240220 | 131300 | 18711735750 | 45400 | 45400 | 45400 | 45350 | 67 |
| 341 | 20240220 | 131200 | 18708694800 | 45400 | 45300 | 45400 | 45300 | 67 |
| 342 | 20240220 | 131100 | 18705655800 | 45300 | 45400 | 45400 | 45300 | 50 |
| 343 | 20240220 | 131000 | 18703387800 | 45450 | 45400 | 45450 | 45400 | 30 |
| 344 | 20240220 | 130900 | 18702024450 | 45450 | 45150 | 45450 | 45150 | 685 |
| 345 | 20240220 | 130800 | 18671059900 | 45150 | 45200 | 45500 | 45150 | 543 |
| 346 | 20240220 | 130700 | 18646507700 | 45400 | 45500 | 45500 | 45400 | 71 |
| 347 | 20240220 | 130600 | 18643277400 | 45500 | 45350 | 45500 | 45150 | 1149 |
| 348 | 20240220 | 130500 | 18591250650 | 45550 | 45600 | 45600 | 45250 | 373 |
| 349 | 20240220 | 130400 | 18574345000 | 45350 | 45500 | 45600 | 45350 | 806 |
| 350 | 20240220 | 130300 | 18537742650 | 45500 | 45600 | 45600 | 45500 | 68 |
| 351 | 20240220 | 130200 | 18534645750 | 45500 | 45500 | 45600 | 45350 | 1159 |
| 352 | 20240220 | 130100 | 18482011350 | 45500 | 45550 | 45600 | 45500 | 657 |
| 353 | 20240220 | 130000 | 18452070650 | 45550 | 45750 | 45750 | 45550 | 731 |
| 354 | 20240220 | 125900 | 18418689150 | 45750 | 45700 | 45750 | 45700 | 50 |
| 355 | 20240220 | 125800 | 18416403250 | 45700 | 45850 | 45900 | 45700 | 245 |
| 356 | 20240220 | 125700 | 18405174400 | 45850 | 45850 | 45850 | 45850 | 272 |
| 357 | 20240220 | 125600 | 18392703200 | 45800 | 45750 | 45800 | 45750 | 158 |
| 358 | 20240220 | 125500 | 18385473800 | 45750 | 45850 | 45850 | 45750 | 564 |
| 359 | 20240220 | 125400 | 18359641350 | 45800 | 45800 | 45800 | 45800 | 12 |
| 360 | 20240220 | 125300 | 18359091750 | 45800 | 45850 | 45900 | 45800 | 807 |
| 361 | 20240220 | 125200 | 18322093400 | 45750 | 45800 | 45800 | 45750 | 324 |
| 362 | 20240220 | 125100 | 18307262550 | 45750 | 45700 | 45750 | 45700 | 132 |
| 363 | 20240220 | 125000 | 18301228900 | 45700 | 45700 | 45700 | 45700 | 3 |
| 364 | 20240220 | 124900 | 18301091800 | 45700 | 45700 | 45750 | 45700 | 208 |
| 365 | 20240220 | 124800 | 18291582200 | 45700 | 45600 | 45700 | 45600 | 1217 |
| 366 | 20240220 | 124700 | 18236079650 | 45600 | 45600 | 45600 | 45600 | 9 |
| 367 | 20240220 | 124600 | 18235669250 | 45600 | 45500 | 45600 | 45400 | 76 |
| 368 | 20240220 | 124500 | 18232210750 | 45550 | 45300 | 45550 | 45300 | 827 |
| 369 | 20240220 | 124400 | 18194633500 | 45300 | 45400 | 45400 | 45300 | 230 |
| 370 | 20240220 | 124300 | 18184196550 | 45400 | 45500 | 45500 | 45350 | 405 |
| 371 | 20240220 | 124200 | 18165806900 | 45450 | 45600 | 45600 | 45450 | 324 |
| 372 | 20240220 | 124100 | 18151065400 | 45600 | 45600 | 45650 | 45600 | 152 |
| 373 | 20240220 | 124000 | 18144128300 | 45600 | 45650 | 45650 | 45600 | 209 |
| 374 | 20240220 | 123900 | 18134589100 | 45650 | 45650 | 45650 | 45600 | 229 |
| 375 | 20240220 | 123800 | 18124140200 | 45650 | 45600 | 45650 | 45600 | 41 |
| 376 | 20240220 | 123700 | 18122269100 | 45650 | 45500 | 45650 | 45500 | 120 |
| 377 | 20240220 | 123600 | 18116794100 | 45450 | 45450 | 45500 | 45450 | 121 |
| 378 | 20240220 | 123500 | 18111293750 | 45400 | 45450 | 45450 | 45400 | 151 |
| 379 | 20240220 | 123400 | 18104432850 | 45450 | 45500 | 45500 | 45450 | 356 |
| 380 | 20240220 | 123300 | 18088249850 | 45500 | 45500 | 45500 | 45450 | 23 |
| 381 | 20240220 | 123200 | 18087203750 | 45500 | 45400 | 45500 | 45400 | 432 |
| 382 | 20240220 | 123100 | 18067550450 | 45400 | 45450 | 45450 | 45400 | 22 |
| 383 | 20240220 | 123000 | 18066550600 | 45350 | 45350 | 45350 | 45350 | 45 |
| 384 | 20240220 | 122900 | 18064509850 | 45300 | 45300 | 45350 | 45250 | 326 |
| 385 | 20240220 | 122800 | 18049744800 | 45250 | 45250 | 45250 | 45100 | 965 |
| 386 | 20240220 | 122700 | 18006138950 | 45250 | 45300 | 45300 | 45200 | 154 |
| 387 | 20240220 | 122600 | 17999171100 | 45200 | 45200 | 45200 | 45200 | 6 |
| 388 | 20240220 | 122500 | 17998899900 | 45200 | 45350 | 45350 | 45200 | 636 |
| 389 | 20240220 | 122400 | 17970131300 | 45350 | 45350 | 45350 | 45350 | 59 |
| 390 | 20240220 | 122300 | 17967455650 | 45250 | 45350 | 45350 | 45250 | 192 |
| 391 | 20240220 | 122200 | 17958767450 | 45250 | 45350 | 45350 | 45250 | 216 |
| 392 | 20240220 | 122100 | 17948992600 | 45300 | 45400 | 45450 | 45300 | 1234 |
| 393 | 20240220 | 122000 | 17892986600 | 45450 | 45400 | 45450 | 45400 | 244 |
| 394 | 20240220 | 121900 | 17881908050 | 45450 | 45500 | 45500 | 45450 | 380 |
| 395 | 20240220 | 121800 | 17864632600 | 45500 | 45450 | 45650 | 45450 | 164 |
| 396 | 20240220 | 121700 | 17857178350 | 45400 | 45400 | 45450 | 45400 | 208 |
| 397 | 20240220 | 121600 | 17847734250 | 45400 | 45650 | 45650 | 45400 | 229 |
| 398 | 20240220 | 121500 | 17837321250 | 45550 | 45450 | 45550 | 45450 | 388 |
| 399 | 20240220 | 121400 | 17819684850 | 45450 | 45550 | 45650 | 45450 | 362 |
| 400 | 20240220 | 121300 | 17803202100 | 45550 | 45550 | 45550 | 45450 | 529 |
| 401 | 20240220 | 121200 | 17779131000 | 45500 | 45500 | 45500 | 45500 | 0 |
| 402 | 20240220 | 121100 | 17779131000 | 45500 | 45650 | 45650 | 45500 | 156 |
| 403 | 20240220 | 121000 | 17772032550 | 45650 | 45650 | 45650 | 45500 | 668 |
| 404 | 20240220 | 120900 | 17741610900 | 45650 | 45600 | 45650 | 45600 | 132 |
| 405 | 20240220 | 120800 | 17735591350 | 45600 | 45650 | 45650 | 45600 | 126 |
| 406 | 20240220 | 120700 | 17729839950 | 45700 | 45700 | 45700 | 45700 | 68 |
| 407 | 20240220 | 120600 | 17726732350 | 45700 | 45700 | 45700 | 45700 | 77 |
| 408 | 20240220 | 120500 | 17723213450 | 45700 | 45650 | 45700 | 45650 | 7 |
| 409 | 20240220 | 120400 | 17722893700 | 45600 | 45550 | 45600 | 45550 | 145 |
| 410 | 20240220 | 120300 | 17716288850 | 45600 | 45600 | 45600 | 45600 | 22 |
| 411 | 20240220 | 120200 | 17715285650 | 45600 | 45600 | 45600 | 45600 | 28 |
| 412 | 20240220 | 120100 | 17714008850 | 45600 | 45500 | 45600 | 45500 | 112 |
| 413 | 20240220 | 120000 | 17708901750 | 45550 | 45800 | 45800 | 45550 | 70 |
| 414 | 20240220 | 115900 | 17705703900 | 45750 | 45650 | 45750 | 45650 | 431 |
| 415 | 20240220 | 115800 | 17685988250 | 45650 | 45750 | 45750 | 45650 | 189 |
| 416 | 20240220 | 115700 | 17677347800 | 45750 | 45750 | 45750 | 45750 | 75 |
| 417 | 20240220 | 115600 | 17673916550 | 45800 | 45800 | 45800 | 45800 | 64 |
| 418 | 20240220 | 115500 | 17670985350 | 45700 | 45500 | 45700 | 45500 | 264 |
| 419 | 20240220 | 115400 | 17658928400 | 45650 | 45450 | 45650 | 45450 | 606 |
| 420 | 20240220 | 115300 | 17631351400 | 45450 | 45350 | 45450 | 45350 | 167 |
| 421 | 20240220 | 115200 | 17623770800 | 45250 | 45300 | 45300 | 45250 | 149 |
| 422 | 20240220 | 115100 | 17617025000 | 45300 | 45300 | 45300 | 45300 | 65 |
| 423 | 20240220 | 115000 | 17614080500 | 45300 | 45400 | 45400 | 45300 | 15 |
| 424 | 20240220 | 114900 | 17613400800 | 45300 | 45000 | 45350 | 45000 | 54 |
| 425 | 20240220 | 114800 | 17610963500 | 45000 | 45050 | 45050 | 44900 | 877 |
| 426 | 20240220 | 114700 | 17571523650 | 45000 | 45100 | 45150 | 45000 | 2468 |
| 427 | 20240220 | 114600 | 17460374800 | 45100 | 45200 | 45300 | 45100 | 1420 |
| 428 | 20240220 | 114500 | 17396225750 | 45200 | 45350 | 45400 | 45150 | 438 |
| 429 | 20240220 | 114400 | 17376410350 | 45350 | 45400 | 45400 | 45300 | 305 |
| 430 | 20240220 | 114300 | 17362588400 | 45350 | 45400 | 45400 | 45350 | 338 |
| 431 | 20240220 | 114200 | 17347246100 | 45400 | 45550 | 45550 | 45400 | 1317 |
| 432 | 20240220 | 114100 | 17287383800 | 45550 | 45550 | 45600 | 45550 | 141 |
| 433 | 20240220 | 114000 | 17280960100 | 45550 | 45550 | 45550 | 45550 | 80 |
| 434 | 20240220 | 113900 | 17277316100 | 45600 | 45650 | 45750 | 45550 | 617 |
| 435 | 20240220 | 113800 | 17249179000 | 45700 | 45850 | 45850 | 45700 | 444 |
| 436 | 20240220 | 113700 | 17228832200 | 45900 | 45850 | 45900 | 45850 | 125 |
| 437 | 20240220 | 113600 | 17223098000 | 45850 | 45700 | 45900 | 45700 | 581 |
| 438 | 20240220 | 113500 | 17196457000 | 45700 | 45650 | 45700 | 45650 | 12 |
| 439 | 20240220 | 113400 | 17195908650 | 45600 | 45700 | 45750 | 45600 | 270 |
| 440 | 20240220 | 113300 | 17183582150 | 45800 | 45800 | 45800 | 45800 | 32 |
| 441 | 20240220 | 113200 | 17182116550 | 45850 | 45650 | 45850 | 45600 | 186 |
| 442 | 20240220 | 113100 | 17173606900 | 45550 | 45600 | 45650 | 45550 | 24 |
| 443 | 20240220 | 113000 | 17172512700 | 45600 | 45500 | 45600 | 45500 | 11 |
| 444 | 20240220 | 112900 | 17172012100 | 45500 | 45550 | 45550 | 45500 | 209 |
| 445 | 20240220 | 112800 | 17162501700 | 45500 | 45550 | 45550 | 45500 | 17 |
| 446 | 20240220 | 112700 | 17161727550 | 45550 | 45700 | 45700 | 45450 | 772 |
| 447 | 20240220 | 112600 | 17126573700 | 45750 | 45750 | 45750 | 45700 | 32 |
| 448 | 20240220 | 112500 | 17125110650 | 45800 | 45700 | 45800 | 45700 | 238 |
| 449 | 20240220 | 112400 | 17114232650 | 45700 | 45700 | 45700 | 45700 | 40 |
| 450 | 20240220 | 112300 | 17112404650 | 45700 | 45700 | 45700 | 45650 | 64 |
| 451 | 20240220 | 112200 | 17109482050 | 45700 | 45550 | 45700 | 45550 | 109 |
| 452 | 20240220 | 112100 | 17104508100 | 45500 | 45600 | 45700 | 45500 | 668 |
| 453 | 20240220 | 112000 | 17074106550 | 45650 | 45850 | 45850 | 45650 | 470 |
| 454 | 20240220 | 111900 | 17052604550 | 45850 | 45800 | 45850 | 45750 | 57 |
| 455 | 20240220 | 111800 | 17049993150 | 45750 | 45600 | 45850 | 45600 | 733 |
| 456 | 20240220 | 111700 | 17016510250 | 45850 | 45600 | 45850 | 45500 | 4310 |
| 457 | 20240220 | 111600 | 16819755300 | 45550 | 45650 | 45650 | 45550 | 366 |
| 458 | 20240220 | 111500 | 16803051200 | 45800 | 45700 | 45850 | 45700 | 156 |
| 459 | 20240220 | 111400 | 16795904200 | 45700 | 45600 | 45700 | 45500 | 285 |
| 460 | 20240220 | 111300 | 16782918950 | 45650 | 45700 | 45850 | 45600 | 362 |
| 461 | 20240220 | 111200 | 16766347200 | 45650 | 45700 | 45700 | 45550 | 264 |
| 462 | 20240220 | 111100 | 16754304150 | 45550 | 45500 | 45900 | 45450 | 1612 |
| 463 | 20240220 | 111000 | 16680826000 | 45500 | 45550 | 45550 | 45500 | 165 |
| 464 | 20240220 | 110900 | 16673313200 | 45550 | 45650 | 45800 | 45500 | 380 |
| 465 | 20240220 | 110800 | 16655981650 | 45650 | 45700 | 45900 | 45600 | 169 |
| 466 | 20240220 | 110700 | 16648264750 | 45800 | 45700 | 45950 | 45650 | 493 |
| 467 | 20240220 | 110600 | 16625687000 | 45900 | 45700 | 45900 | 45700 | 230 |
| 468 | 20240220 | 110500 | 16615168350 | 45800 | 45600 | 45800 | 45600 | 114 |
| 469 | 20240220 | 110400 | 16609955900 | 45500 | 45550 | 45650 | 45500 | 934 |
| 470 | 20240220 | 110300 | 16567438750 | 45550 | 45650 | 45700 | 45550 | 680 |
| 471 | 20240220 | 110200 | 16536435900 | 45650 | 45950 | 45950 | 45650 | 2411 |
| 472 | 20240220 | 110100 | 16426131350 | 45950 | 45850 | 46000 | 45850 | 311 |
| 473 | 20240220 | 110000 | 16411851850 | 45850 | 45900 | 45950 | 45850 | 345 |
| 474 | 20240220 | 105900 | 16396011900 | 45950 | 46000 | 46000 | 45900 | 468 |
| 475 | 20240220 | 105800 | 16374517300 | 45950 | 46100 | 46100 | 45950 | 82 |
| 476 | 20240220 | 105700 | 16370739400 | 46100 | 45950 | 46100 | 45950 | 123 |
| 477 | 20240220 | 105600 | 16365082850 | 45950 | 46150 | 46150 | 45950 | 549 |
| 478 | 20240220 | 105500 | 16339800800 | 46150 | 46250 | 46350 | 46150 | 59 |
| 479 | 20240220 | 105400 | 16337071050 | 46200 | 46050 | 46200 | 46050 | 164 |
| 480 | 20240220 | 105300 | 16329512400 | 46150 | 46150 | 46150 | 46050 | 83 |
| 481 | 20240220 | 105200 | 16325686150 | 46200 | 46100 | 46250 | 46000 | 181 |
| 482 | 20240220 | 105100 | 16317353450 | 46200 | 46250 | 46250 | 46000 | 31 |
| 483 | 20240220 | 105000 | 16315924900 | 46250 | 46150 | 46250 | 46000 | 724 |
| 484 | 20240220 | 104900 | 16282587850 | 46250 | 45950 | 46250 | 45950 | 256 |
| 485 | 20240220 | 104800 | 16270802900 | 46000 | 46150 | 46250 | 45950 | 344 |
| 486 | 20240220 | 104700 | 16254970750 | 46250 | 45700 | 46250 | 45650 | 1466 |
| 487 | 20240220 | 104600 | 16187782300 | 45700 | 45900 | 45950 | 45700 | 1187 |
| 488 | 20240220 | 104500 | 16133386750 | 45900 | 46100 | 46150 | 45850 | 3256 |
| 489 | 20240220 | 104400 | 15983655400 | 46100 | 46600 | 46600 | 46100 | 869 |
| 490 | 20240220 | 104300 | 15943489650 | 46350 | 46350 | 46450 | 46350 | 157 |
| 491 | 20240220 | 104200 | 15936212600 | 46350 | 46350 | 46400 | 46300 | 185 |
| 492 | 20240220 | 104100 | 15927640700 | 46400 | 46600 | 46600 | 46350 | 1360 |
| 493 | 20240220 | 104000 | 15864522150 | 46650 | 46800 | 46800 | 46650 | 2015 |
| 494 | 20240220 | 103900 | 15770350550 | 46900 | 46850 | 46900 | 46800 | 385 |
| 495 | 20240220 | 103800 | 15752299350 | 46850 | 46900 | 47000 | 46850 | 663 |
| 496 | 20240220 | 103700 | 15721163800 | 46900 | 46950 | 47150 | 46900 | 1478 |
| 497 | 20240220 | 103600 | 15651569900 | 46950 | 47100 | 47100 | 46950 | 905 |
| 498 | 20240220 | 103500 | 15609040900 | 47100 | 47100 | 47150 | 46950 | 134 |
| 499 | 20240220 | 103400 | 15602735300 | 47050 | 46800 | 47050 | 46800 | 3516 |
| 500 | 20240220 | 103300 | 15437562200 | 46700 | 46750 | 46900 | 46700 | 321 |
| 501 | 20240220 | 103200 | 15422525700 | 46800 | 46600 | 46800 | 46600 | 466 |
| 502 | 20240220 | 103100 | 15400751700 | 46550 | 46500 | 46600 | 46500 | 33 |
| 503 | 20240220 | 103000 | 15399215050 | 46600 | 46500 | 46600 | 46350 | 1242 |
| 504 | 20240220 | 102900 | 15341455750 | 46500 | 46550 | 46550 | 46350 | 231 |
| 505 | 20240220 | 102800 | 15330718700 | 46350 | 46150 | 46550 | 46100 | 1965 |
| 506 | 20240220 | 102700 | 15239550300 | 46200 | 46200 | 46350 | 46100 | 941 |
| 507 | 20240220 | 102600 | 15196084950 | 46250 | 46100 | 46300 | 46050 | 711 |
| 508 | 20240220 | 102500 | 15163256950 | 46100 | 46200 | 46200 | 46000 | 1002 |
| 509 | 20240220 | 102400 | 15117088500 | 46200 | 46450 | 46450 | 46100 | 4491 |
| 510 | 20240220 | 102300 | 14909019600 | 46450 | 46500 | 46500 | 46450 | 2032 |
| 511 | 20240220 | 102200 | 14814615950 | 46500 | 46550 | 46550 | 46500 | 931 |
| 512 | 20240220 | 102100 | 14771320650 | 46500 | 46600 | 46750 | 46500 | 1032 |
| 513 | 20240220 | 102000 | 14723249250 | 46600 | 46750 | 46800 | 46600 | 1505 |
| 514 | 20240220 | 101900 | 14652987950 | 46850 | 46900 | 46900 | 46750 | 499 |
| 515 | 20240220 | 101800 | 14629626450 | 46900 | 46750 | 46950 | 46750 | 212 |
| 516 | 20240220 | 101700 | 14619695200 | 46750 | 46800 | 46950 | 46750 | 1017 |
| 517 | 20240220 | 101600 | 14572057150 | 46800 | 46700 | 46850 | 46600 | 695 |
| 518 | 20240220 | 101500 | 14539619900 | 46650 | 46700 | 46800 | 46600 | 532 |
| 519 | 20240220 | 101400 | 14514805550 | 46700 | 46750 | 46800 | 46700 | 350 |
| 520 | 20240220 | 101300 | 14498454100 | 46750 | 46800 | 46800 | 46750 | 682 |
| 521 | 20240220 | 101200 | 14466566300 | 46800 | 46950 | 46950 | 46750 | 172 |
| 522 | 20240220 | 101100 | 14458512450 | 46750 | 46900 | 47000 | 46750 | 2758 |
| 523 | 20240220 | 101000 | 14329280300 | 47000 | 47150 | 47150 | 46950 | 699 |
| 524 | 20240220 | 100900 | 14296393800 | 47100 | 47050 | 47100 | 47050 | 537 |
| 525 | 20240220 | 100800 | 14271117100 | 47050 | 47050 | 47050 | 46950 | 473 |
| 526 | 20240220 | 100700 | 14248889100 | 47000 | 47200 | 47250 | 47000 | 2193 |
| 527 | 20240220 | 100600 | 14145576550 | 47250 | 47350 | 47350 | 47150 | 917 |
| 528 | 20240220 | 100500 | 14102232900 | 47350 | 47050 | 47350 | 47050 | 2639 |
| 529 | 20240220 | 100400 | 13977477950 | 47100 | 46900 | 47100 | 46900 | 441 |
| 530 | 20240220 | 100300 | 13956752150 | 46900 | 47150 | 47150 | 46900 | 1321 |
| 531 | 20240220 | 100200 | 13894712350 | 47150 | 46900 | 47150 | 46900 | 5198 |
| 532 | 20240220 | 100100 | 13650388250 | 46900 | 46600 | 46900 | 46600 | 1019 |
| 533 | 20240220 | 100000 | 13602687250 | 46850 | 46750 | 46850 | 46500 | 920 |
| 534 | 20240220 | 095900 | 13559687950 | 46750 | 46500 | 46950 | 46500 | 2147 |
| 535 | 20240220 | 095800 | 13459391950 | 46500 | 47250 | 47250 | 46500 | 7114 |
| 536 | 20240220 | 095700 | 13125495900 | 47400 | 47250 | 47550 | 47200 | 7675 |
| 537 | 20240220 | 095600 | 12762138750 | 47250 | 47400 | 47400 | 47250 | 1677 |
| 538 | 20240220 | 095500 | 12682815300 | 47400 | 47550 | 47700 | 47250 | 6561 |
| 539 | 20240220 | 095400 | 12371280550 | 47700 | 47800 | 47800 | 47450 | 4613 |
| 540 | 20240220 | 095300 | 12151819150 | 47600 | 47750 | 47800 | 47500 | 4864 |
| 541 | 20240220 | 095200 | 11920128200 | 47750 | 48750 | 48750 | 47750 | 15826 |
| 542 | 20240220 | 095100 | 11158921550 | 48750 | 48250 | 48850 | 48200 | 19129 |
| 543 | 20240220 | 095000 | 10229591150 | 48150 | 48050 | 48300 | 47750 | 13797 |
| 544 | 20240220 | 094900 | 9566360650 | 48050 | 47800 | 48100 | 47600 | 18286 |
| 545 | 20240220 | 094800 | 8690425400 | 47800 | 46800 | 47950 | 46800 | 28589 |
| 546 | 20240220 | 094700 | 7338250700 | 46750 | 46400 | 46800 | 46250 | 20889 |
| 547 | 20240220 | 094600 | 6365443650 | 46400 | 46350 | 46450 | 46150 | 7641 |
| 548 | 20240220 | 094500 | 6010785600 | 46400 | 46300 | 46400 | 45850 | 9608 |
| 549 | 20240220 | 094400 | 5566235350 | 46300 | 45950 | 46300 | 45950 | 12266 |
| 550 | 20240220 | 094300 | 5000025450 | 45800 | 45950 | 46000 | 45800 | 1146 |
| 551 | 20240220 | 094200 | 4947338300 | 45950 | 45950 | 46000 | 45850 | 862 |
| 552 | 20240220 | 094100 | 4907730850 | 45550 | 45800 | 46000 | 45550 | 2166 |
| 553 | 20240220 | 094000 | 4808306000 | 45800 | 45650 | 45800 | 45500 | 3405 |
| 554 | 20240220 | 093900 | 4652683000 | 45650 | 45550 | 45850 | 45550 | 605 |
| 555 | 20240220 | 093800 | 4625041700 | 45850 | 45800 | 45850 | 45550 | 1906 |
| 556 | 20240220 | 093700 | 4537850350 | 45850 | 45750 | 45850 | 45650 | 807 |
| 557 | 20240220 | 093600 | 4500897650 | 45800 | 45600 | 45800 | 45550 | 774 |
| 558 | 20240220 | 093500 | 4465528450 | 45600 | 45500 | 45600 | 45500 | 1216 |
| 559 | 20240220 | 093400 | 4410164200 | 45400 | 45250 | 45450 | 45200 | 3383 |
| 560 | 20240220 | 093300 | 4256651000 | 45200 | 45300 | 45350 | 45200 | 556 |
| 561 | 20240220 | 093200 | 4231447300 | 45300 | 45200 | 45300 | 45200 | 312 |
| 562 | 20240220 | 093100 | 4217315700 | 45300 | 45150 | 45300 | 45100 | 832 |
| 563 | 20240220 | 093000 | 4179702250 | 45250 | 45350 | 45350 | 45150 | 1368 |
| 564 | 20240220 | 092900 | 4117834250 | 45350 | 45350 | 45400 | 45150 | 642 |
| 565 | 20240220 | 092800 | 4088720400 | 45100 | 45100 | 45400 | 45100 | 642 |
| 566 | 20240220 | 092700 | 4059599700 | 45100 | 45200 | 45200 | 45050 | 636 |
| 567 | 20240220 | 092600 | 4030872000 | 45200 | 45350 | 45350 | 45100 | 190 |
| 568 | 20240220 | 092500 | 4022293850 | 45100 | 45400 | 45500 | 45100 | 1441 |
| 569 | 20240220 | 092400 | 3956980950 | 45500 | 45450 | 45550 | 45400 | 3003 |
| 570 | 20240220 | 092300 | 3820450900 | 45450 | 45350 | 45500 | 45250 | 6506 |
| 571 | 20240220 | 092200 | 3524848050 | 45350 | 45200 | 45350 | 45050 | 1088 |
| 572 | 20240220 | 092100 | 3475590400 | 45050 | 45150 | 45200 | 45050 | 501 |
| 573 | 20240220 | 092000 | 3452947450 | 45000 | 45000 | 45150 | 44900 | 2249 |
| 574 | 20240220 | 091900 | 3351655000 | 45050 | 45150 | 45200 | 45000 | 633 |
| 575 | 20240220 | 091800 | 3323082250 | 45200 | 45000 | 45200 | 45000 | 1066 |
| 576 | 20240220 | 091700 | 3275050400 | 45000 | 44850 | 45400 | 44700 | 1809 |
| 577 | 20240220 | 091600 | 3193919500 | 44800 | 45100 | 45100 | 44750 | 2114 |
| 578 | 20240220 | 091500 | 3098944700 | 45100 | 45400 | 45400 | 45100 | 2626 |
| 579 | 20240220 | 091400 | 2979980350 | 45450 | 45850 | 45850 | 45400 | 1973 |
| 580 | 20240220 | 091300 | 2890069250 | 45850 | 45850 | 45950 | 45650 | 2168 |
| 581 | 20240220 | 091200 | 2790796850 | 46050 | 46000 | 46150 | 45850 | 1481 |
| 582 | 20240220 | 091100 | 2722596450 | 45800 | 46100 | 46150 | 45750 | 3873 |
| 583 | 20240220 | 091000 | 2544321650 | 46100 | 45650 | 46150 | 45650 | 5296 |
| 584 | 20240220 | 090900 | 2300876750 | 45650 | 46000 | 46000 | 45550 | 3108 |
| 585 | 20240220 | 090800 | 2158582750 | 45950 | 46100 | 46150 | 45800 | 6324 |
| 586 | 20240220 | 090700 | 1868103400 | 46100 | 45850 | 46200 | 45850 | 8665 |
| 587 | 20240220 | 090600 | 1469230800 | 45800 | 45600 | 45950 | 45400 | 10343 |
| 588 | 20240220 | 090500 | 996480600 | 45600 | 45050 | 45750 | 44950 | 4856 |
| 589 | 20240220 | 090400 | 776563950 | 45150 | 44500 | 45150 | 44500 | 2336 |
| 590 | 20240220 | 090300 | 671638700 | 44600 | 44300 | 44600 | 44300 | 1107 |
| 591 | 20240220 | 090200 | 622380800 | 44450 | 44500 | 44600 | 44200 | 3517 |
| 592 | 20240220 | 090100 | 466467050 | 44500 | 44450 | 44600 | 44150 | 7424 |
| 593 | 20240220 | 090000 | 137002300 | 44450 | 44450 | 44450 | 44150 | 2687 |