32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 190400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 5453 |
| 3 | 20240220 | 190300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 4 | 20240220 | 190200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 5 | 20240220 | 190100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 6 | 20240220 | 190000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 7 | 20240220 | 185900 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 8 | 20240220 | 185800 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 9 | 20240220 | 185700 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 10 | 20240220 | 185600 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 11 | 20240220 | 185500 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 12 | 20240220 | 185400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 13 | 20240220 | 185300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 14 | 20240220 | 185200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 15 | 20240220 | 185100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 16 | 20240220 | 185000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 17 | 20240220 | 184900 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 18 | 20240220 | 184800 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 19 | 20240220 | 184700 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 20 | 20240220 | 184600 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 21 | 20240220 | 184500 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 22 | 20240220 | 184400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 23 | 20240220 | 184300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 24 | 20240220 | 184200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 25 | 20240220 | 184100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 26 | 20240220 | 184000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 27 | 20240220 | 183900 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 28 | 20240220 | 183800 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 29 | 20240220 | 183700 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 30 | 20240220 | 183600 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 31 | 20240220 | 183500 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 32 | 20240220 | 183400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 5453 |
| 33 | 20240220 | 183300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 34 | 20240220 | 183200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 35 | 20240220 | 183100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 36 | 20240220 | 183000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 37 | 20240220 | 182900 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 38 | 20240220 | 182800 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 39 | 20240220 | 182700 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 40 | 20240220 | 182600 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 41 | 20240220 | 182500 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 42 | 20240220 | 182400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 43 | 20240220 | 182300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 44 | 20240220 | 182200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 45 | 20240220 | 182100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 46 | 20240220 | 182000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 47 | 20240220 | 181900 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 48 | 20240220 | 181800 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 49 | 20240220 | 181700 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 50 | 20240220 | 181600 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 51 | 20240220 | 181500 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 52 | 20240220 | 181400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 53 | 20240220 | 181300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 54 | 20240220 | 181200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 55 | 20240220 | 181100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 56 | 20240220 | 181000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 57 | 20240220 | 180900 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 58 | 20240220 | 180800 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 59 | 20240220 | 180700 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 60 | 20240220 | 180600 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 61 | 20240220 | 180500 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 62 | 20240220 | 180400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 5453 |
| 63 | 20240220 | 180300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 64 | 20240220 | 180200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 65 | 20240220 | 180100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 66 | 20240220 | 180000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 67 | 20240220 | 175900 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 68 | 20240220 | 175800 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 69 | 20240220 | 175700 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 70 | 20240220 | 175600 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 71 | 20240220 | 175500 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 72 | 20240220 | 175400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 73 | 20240220 | 175300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 74 | 20240220 | 175200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 75 | 20240220 | 175100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 76 | 20240220 | 175000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 77 | 20240220 | 174900 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 78 | 20240220 | 174800 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 79 | 20240220 | 174700 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 80 | 20240220 | 174600 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 81 | 20240220 | 174500 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 82 | 20240220 | 174400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 83 | 20240220 | 174300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 84 | 20240220 | 174200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 85 | 20240220 | 174100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 86 | 20240220 | 174000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 87 | 20240220 | 173900 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 88 | 20240220 | 173800 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 89 | 20240220 | 173700 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 90 | 20240220 | 173600 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 91 | 20240220 | 173500 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 92 | 20240220 | 173400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 5453 |
| 93 | 20240220 | 173300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 94 | 20240220 | 173200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 95 | 20240220 | 173100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 96 | 20240220 | 173000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 97 | 20240220 | 172900 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 98 | 20240220 | 172800 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 99 | 20240220 | 172700 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 100 | 20240220 | 172600 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 101 | 20240220 | 172500 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 102 | 20240220 | 172400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 103 | 20240220 | 172300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 104 | 20240220 | 172200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 105 | 20240220 | 172100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 106 | 20240220 | 172000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 107 | 20240220 | 171900 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 108 | 20240220 | 171800 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 109 | 20240220 | 171700 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 110 | 20240220 | 171600 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 111 | 20240220 | 171500 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 112 | 20240220 | 171400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 113 | 20240220 | 171300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 114 | 20240220 | 171200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 115 | 20240220 | 171100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 116 | 20240220 | 171000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 117 | 20240220 | 170900 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 118 | 20240220 | 170800 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 119 | 20240220 | 170700 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 120 | 20240220 | 170600 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 121 | 20240220 | 170500 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 122 | 20240220 | 170400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 5453 |
| 123 | 20240220 | 170300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 124 | 20240220 | 170200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 125 | 20240220 | 170100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 126 | 20240220 | 170000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 127 | 20240220 | 165900 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 128 | 20240220 | 165800 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 129 | 20240220 | 165700 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 130 | 20240220 | 165600 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 131 | 20240220 | 165500 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 132 | 20240220 | 165400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 133 | 20240220 | 165300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 134 | 20240220 | 165200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 135 | 20240220 | 165100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 136 | 20240220 | 165000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 137 | 20240220 | 164900 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 138 | 20240220 | 164800 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 139 | 20240220 | 164700 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 140 | 20240220 | 164600 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 141 | 20240220 | 164500 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 142 | 20240220 | 164400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 143 | 20240220 | 164300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 144 | 20240220 | 164200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 145 | 20240220 | 164100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 146 | 20240220 | 164000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 147 | 20240220 | 163900 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 148 | 20240220 | 163800 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 149 | 20240220 | 163700 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 150 | 20240220 | 163600 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 151 | 20240220 | 163500 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 152 | 20240220 | 163400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 5453 |
| 153 | 20240220 | 163300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 154 | 20240220 | 163200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 155 | 20240220 | 163100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 156 | 20240220 | 163000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 157 | 20240220 | 162900 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 158 | 20240220 | 162800 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 159 | 20240220 | 162700 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 160 | 20240220 | 162600 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 161 | 20240220 | 162500 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 162 | 20240220 | 162400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 163 | 20240220 | 162300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 164 | 20240220 | 162200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 165 | 20240220 | 162100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 166 | 20240220 | 162000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 167 | 20240220 | 161900 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 168 | 20240220 | 161800 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 169 | 20240220 | 161700 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 170 | 20240220 | 161600 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 171 | 20240220 | 161500 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 172 | 20240220 | 161400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 173 | 20240220 | 161300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 174 | 20240220 | 161200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 175 | 20240220 | 161100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 176 | 20240220 | 161000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 177 | 20240220 | 160900 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 178 | 20240220 | 160800 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 179 | 20240220 | 160700 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 180 | 20240220 | 160600 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 181 | 20240220 | 160500 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 182 | 20240220 | 160400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 5453 |
| 183 | 20240220 | 160300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 184 | 20240220 | 160200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 185 | 20240220 | 160100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 186 | 20240220 | 160000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 187 | 20240220 | 155900 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 188 | 20240220 | 155800 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 189 | 20240220 | 155700 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 190 | 20240220 | 155600 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 191 | 20240220 | 155500 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 192 | 20240220 | 155400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 193 | 20240220 | 155300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 194 | 20240220 | 155200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 195 | 20240220 | 155100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 196 | 20240220 | 155000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 197 | 20240220 | 154900 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 198 | 20240220 | 154800 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 199 | 20240220 | 154700 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 200 | 20240220 | 154600 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 201 | 20240220 | 154500 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 202 | 20240220 | 154400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 203 | 20240220 | 154300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 204 | 20240220 | 154200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 205 | 20240220 | 154100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 206 | 20240220 | 154000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 207 | 20240220 | 153900 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 208 | 20240220 | 153800 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 209 | 20240220 | 153700 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 210 | 20240220 | 153600 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 211 | 20240220 | 153500 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 212 | 20240220 | 153400 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 5453 |
| 213 | 20240220 | 153300 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 214 | 20240220 | 153200 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 215 | 20240220 | 153100 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 0 |
| 216 | 20240220 | 153000 | 10876192150 | 37650 | 37650 | 37650 | 37650 | 5453 |
| 217 | 20240220 | 152900 | 10670886700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 218 | 20240220 | 152800 | 10670886700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 219 | 20240220 | 152700 | 10670886700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 220 | 20240220 | 152600 | 10670886700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 221 | 20240220 | 152500 | 10670886700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 222 | 20240220 | 152400 | 10670886700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 223 | 20240220 | 152300 | 10670886700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 224 | 20240220 | 152200 | 10670886700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 225 | 20240220 | 152100 | 10670886700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 226 | 20240220 | 152000 | 10670886700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 227 | 20240220 | 151900 | 10670886700 | 37700 | 37750 | 37800 | 37650 | 495 |
| 228 | 20240220 | 151800 | 10652213850 | 37750 | 37800 | 37800 | 37700 | 628 |
| 229 | 20240220 | 151700 | 10628490900 | 37700 | 37700 | 37800 | 37700 | 942 |
| 230 | 20240220 | 151600 | 10592938450 | 37750 | 37750 | 37750 | 37650 | 836 |
| 231 | 20240220 | 151500 | 10561382250 | 37750 | 37650 | 37750 | 37600 | 673 |
| 232 | 20240220 | 151400 | 10536010350 | 37650 | 37650 | 37700 | 37650 | 597 |
| 233 | 20240220 | 151300 | 10513517700 | 37650 | 37650 | 37700 | 37650 | 591 |
| 234 | 20240220 | 151200 | 10491259350 | 37650 | 37650 | 37650 | 37600 | 346 |
| 235 | 20240220 | 151100 | 10478235750 | 37650 | 37650 | 37700 | 37600 | 612 |
| 236 | 20240220 | 151000 | 10455192350 | 37650 | 37550 | 37700 | 37550 | 897 |
| 237 | 20240220 | 150900 | 10421436000 | 37600 | 37550 | 37600 | 37550 | 445 |
| 238 | 20240220 | 150800 | 10404711950 | 37650 | 37650 | 37650 | 37600 | 502 |
| 239 | 20240220 | 150700 | 10385832500 | 37600 | 37550 | 37650 | 37550 | 814 |
| 240 | 20240220 | 150600 | 10355224350 | 37600 | 37700 | 37700 | 37550 | 1820 |
| 241 | 20240220 | 150500 | 10286740750 | 37650 | 37700 | 37700 | 37650 | 344 |
| 242 | 20240220 | 150400 | 10273777000 | 37700 | 37700 | 37700 | 37650 | 209 |
| 243 | 20240220 | 150300 | 10265898200 | 37750 | 37650 | 37750 | 37650 | 211 |
| 244 | 20240220 | 150200 | 10257940200 | 37700 | 37650 | 37700 | 37650 | 454 |
| 245 | 20240220 | 150100 | 10240826500 | 37650 | 37700 | 37750 | 37650 | 654 |
| 246 | 20240220 | 150000 | 10216171600 | 37700 | 37800 | 37800 | 37700 | 340 |
| 247 | 20240220 | 145900 | 10203334600 | 37750 | 37800 | 37800 | 37700 | 368 |
| 248 | 20240220 | 145800 | 10189430900 | 37750 | 37750 | 37800 | 37750 | 1064 |
| 249 | 20240220 | 145700 | 10149239550 | 37750 | 37750 | 37750 | 37700 | 934 |
| 250 | 20240220 | 145600 | 10113982300 | 37750 | 37750 | 37800 | 37700 | 993 |
| 251 | 20240220 | 145500 | 10076502950 | 37750 | 37750 | 37800 | 37750 | 1033 |
| 252 | 20240220 | 145400 | 10037495850 | 37750 | 37850 | 37850 | 37750 | 1271 |
| 253 | 20240220 | 145300 | 9989480100 | 37800 | 37800 | 37850 | 37800 | 1171 |
| 254 | 20240220 | 145200 | 9945205050 | 37750 | 37700 | 37800 | 37700 | 1188 |
| 255 | 20240220 | 145100 | 9900316850 | 37750 | 37700 | 37750 | 37650 | 927 |
| 256 | 20240220 | 145000 | 9865344400 | 37700 | 37750 | 37750 | 37700 | 937 |
| 257 | 20240220 | 144900 | 9829994600 | 37750 | 37650 | 37750 | 37650 | 744 |
| 258 | 20240220 | 144800 | 9801928550 | 37750 | 37700 | 37750 | 37650 | 655 |
| 259 | 20240220 | 144700 | 9777236200 | 37700 | 37600 | 37750 | 37600 | 618 |
| 260 | 20240220 | 144600 | 9753957750 | 37650 | 37650 | 37750 | 37600 | 460 |
| 261 | 20240220 | 144500 | 9736636350 | 37700 | 37600 | 37750 | 37600 | 122 |
| 262 | 20240220 | 144400 | 9732034000 | 37750 | 37650 | 37750 | 37650 | 581 |
| 263 | 20240220 | 144300 | 9710108750 | 37650 | 37650 | 37750 | 37600 | 312 |
| 264 | 20240220 | 144200 | 9698366150 | 37600 | 37600 | 37750 | 37550 | 359 |
| 265 | 20240220 | 144100 | 9684861050 | 37600 | 37700 | 37700 | 37600 | 446 |
| 266 | 20240220 | 144000 | 9668083250 | 37700 | 37600 | 37700 | 37600 | 389 |
| 267 | 20240220 | 143900 | 9653446400 | 37650 | 37650 | 37700 | 37600 | 318 |
| 268 | 20240220 | 143800 | 9641478900 | 37650 | 37650 | 37750 | 37650 | 627 |
| 269 | 20240220 | 143700 | 9617865000 | 37750 | 37700 | 37750 | 37700 | 320 |
| 270 | 20240220 | 143600 | 9605795250 | 37800 | 37650 | 37800 | 37650 | 817 |
| 271 | 20240220 | 143500 | 9574990750 | 37750 | 37700 | 37800 | 37650 | 465 |
| 272 | 20240220 | 143400 | 9557445600 | 37800 | 37700 | 37800 | 37650 | 211 |
| 273 | 20240220 | 143300 | 9549481250 | 37800 | 37700 | 37800 | 37650 | 347 |
| 274 | 20240220 | 143200 | 9536370500 | 37800 | 37750 | 37800 | 37700 | 249 |
| 275 | 20240220 | 143100 | 9526980000 | 37750 | 37800 | 37800 | 37750 | 197 |
| 276 | 20240220 | 143000 | 9519537600 | 37650 | 37850 | 37850 | 37650 | 1063 |
| 277 | 20240220 | 142900 | 9479334350 | 37850 | 37750 | 37850 | 37750 | 2248 |
| 278 | 20240220 | 142800 | 9394419300 | 37700 | 37700 | 37750 | 37650 | 848 |
| 279 | 20240220 | 142700 | 9362449950 | 37650 | 37650 | 37700 | 37650 | 274 |
| 280 | 20240220 | 142600 | 9352124900 | 37650 | 37700 | 37700 | 37650 | 243 |
| 281 | 20240220 | 142500 | 9342966350 | 37700 | 37700 | 37700 | 37650 | 830 |
| 282 | 20240220 | 142400 | 9311707750 | 37650 | 37550 | 37700 | 37450 | 605 |
| 283 | 20240220 | 142300 | 9288952650 | 37550 | 37600 | 37650 | 37550 | 254 |
| 284 | 20240220 | 142200 | 9279393800 | 37600 | 37550 | 37600 | 37500 | 576 |
| 285 | 20240220 | 142100 | 9257742150 | 37500 | 37600 | 37650 | 37500 | 189 |
| 286 | 20240220 | 142000 | 9250635900 | 37500 | 37550 | 37650 | 37450 | 493 |
| 287 | 20240220 | 141900 | 9232110350 | 37600 | 37550 | 37650 | 37500 | 253 |
| 288 | 20240220 | 141800 | 9222600250 | 37500 | 37500 | 37600 | 37500 | 424 |
| 289 | 20240220 | 141700 | 9206688550 | 37500 | 37600 | 37700 | 37500 | 380 |
| 290 | 20240220 | 141600 | 9192393100 | 37700 | 37650 | 37700 | 37600 | 302 |
| 291 | 20240220 | 141500 | 9181026100 | 37700 | 37600 | 37700 | 37600 | 135 |
| 292 | 20240220 | 141400 | 9175942800 | 37550 | 37650 | 37700 | 37550 | 222 |
| 293 | 20240220 | 141300 | 9167585450 | 37650 | 37650 | 37700 | 37600 | 265 |
| 294 | 20240220 | 141200 | 9157606650 | 37600 | 37650 | 37700 | 37400 | 1535 |
| 295 | 20240220 | 141100 | 9100022950 | 37650 | 37700 | 37700 | 37650 | 122 |
| 296 | 20240220 | 141000 | 9095423650 | 37700 | 37600 | 37700 | 37600 | 299 |
| 297 | 20240220 | 140900 | 9084168950 | 37600 | 37550 | 37650 | 37500 | 2307 |
| 298 | 20240220 | 140800 | 8997581350 | 37650 | 37600 | 37650 | 37550 | 578 |
| 299 | 20240220 | 140700 | 8975843350 | 37700 | 37650 | 37700 | 37600 | 794 |
| 300 | 20240220 | 140600 | 8945954050 | 37750 | 37650 | 37750 | 37600 | 670 |
| 301 | 20240220 | 140500 | 8920732800 | 37650 | 37700 | 37750 | 37650 | 991 |
| 302 | 20240220 | 140400 | 8883371500 | 37750 | 37900 | 37900 | 37700 | 1041 |
| 303 | 20240220 | 140300 | 8844059100 | 37900 | 37750 | 37900 | 37750 | 3815 |
| 304 | 20240220 | 140200 | 8699751850 | 37800 | 37750 | 37800 | 37700 | 550 |
| 305 | 20240220 | 140100 | 8678983650 | 37750 | 37650 | 37800 | 37650 | 1675 |
| 306 | 20240220 | 140000 | 8615781850 | 37650 | 37600 | 37650 | 37550 | 1350 |
| 307 | 20240220 | 135900 | 8565019100 | 37600 | 37550 | 37600 | 37500 | 1699 |
| 308 | 20240220 | 135800 | 8501207850 | 37550 | 37550 | 37600 | 37500 | 528 |
| 309 | 20240220 | 135700 | 8481383650 | 37550 | 37600 | 37600 | 37500 | 476 |
| 310 | 20240220 | 135600 | 8463511150 | 37500 | 37550 | 37650 | 37500 | 1186 |
| 311 | 20240220 | 135500 | 8418983250 | 37600 | 37550 | 37650 | 37550 | 1003 |
| 312 | 20240220 | 135400 | 8381266150 | 37550 | 37500 | 37600 | 37500 | 367 |
| 313 | 20240220 | 135300 | 8367480750 | 37550 | 37550 | 37550 | 37500 | 874 |
| 314 | 20240220 | 135200 | 8334663550 | 37550 | 37650 | 37650 | 37550 | 278 |
| 315 | 20240220 | 135100 | 8324205700 | 37600 | 37650 | 37650 | 37600 | 427 |
| 316 | 20240220 | 135000 | 8308138850 | 37600 | 37700 | 37700 | 37600 | 229 |
| 317 | 20240220 | 134900 | 8299516200 | 37700 | 37600 | 37700 | 37600 | 456 |
| 318 | 20240220 | 134800 | 8282338450 | 37600 | 37650 | 37650 | 37600 | 956 |
| 319 | 20240220 | 134700 | 8246380950 | 37650 | 37600 | 37700 | 37600 | 1538 |
| 320 | 20240220 | 134600 | 8188512500 | 37600 | 37700 | 37700 | 37500 | 1240 |
| 321 | 20240220 | 134500 | 8141884050 | 37700 | 37700 | 37750 | 37650 | 545 |
| 322 | 20240220 | 134400 | 8121333550 | 37600 | 37750 | 37750 | 37600 | 740 |
| 323 | 20240220 | 134300 | 8093433900 | 37750 | 37750 | 37800 | 37700 | 507 |
| 324 | 20240220 | 134200 | 8074290300 | 37750 | 37750 | 37800 | 37750 | 403 |
| 325 | 20240220 | 134100 | 8059069100 | 37750 | 37750 | 37800 | 37700 | 474 |
| 326 | 20240220 | 134000 | 8041168200 | 37750 | 37750 | 37800 | 37750 | 638 |
| 327 | 20240220 | 133900 | 8017072700 | 37800 | 37800 | 37800 | 37750 | 406 |
| 328 | 20240220 | 133800 | 8001727400 | 37800 | 37800 | 37850 | 37700 | 2020 |
| 329 | 20240220 | 133700 | 7925374900 | 37800 | 37750 | 37800 | 37750 | 338 |
| 330 | 20240220 | 133600 | 7912607950 | 37800 | 37750 | 37850 | 37750 | 3719 |
| 331 | 20240220 | 133500 | 7772005500 | 37700 | 37700 | 37750 | 37550 | 780 |
| 332 | 20240220 | 133400 | 7742616400 | 37700 | 37650 | 37750 | 37650 | 1265 |
| 333 | 20240220 | 133300 | 7694933200 | 37650 | 37700 | 37700 | 37600 | 538 |
| 334 | 20240220 | 133200 | 7674657300 | 37700 | 37600 | 37700 | 37600 | 583 |
| 335 | 20240220 | 133100 | 7652686750 | 37600 | 37550 | 37650 | 37500 | 834 |
| 336 | 20240220 | 133000 | 7621358850 | 37550 | 37550 | 37600 | 37500 | 581 |
| 337 | 20240220 | 132900 | 7599537400 | 37600 | 37500 | 37600 | 37450 | 1535 |
| 338 | 20240220 | 132800 | 7541953600 | 37450 | 37350 | 37500 | 37350 | 1819 |
| 339 | 20240220 | 132700 | 7473885600 | 37350 | 37400 | 37400 | 37300 | 598 |
| 340 | 20240220 | 132600 | 7451548150 | 37400 | 37550 | 37600 | 37400 | 1774 |
| 341 | 20240220 | 132500 | 7385084250 | 37600 | 37650 | 37650 | 37450 | 2679 |
| 342 | 20240220 | 132400 | 7284497700 | 37700 | 37800 | 37800 | 37650 | 772 |
| 343 | 20240220 | 132300 | 7255376650 | 37700 | 37950 | 37950 | 37650 | 4450 |
| 344 | 20240220 | 132200 | 7087026700 | 37900 | 37900 | 37950 | 37800 | 3738 |
| 345 | 20240220 | 132100 | 6945292850 | 37900 | 37600 | 37900 | 37550 | 6194 |
| 346 | 20240220 | 132000 | 6711666700 | 37550 | 37500 | 37650 | 37450 | 2930 |
| 347 | 20240220 | 131900 | 6601634250 | 37550 | 37500 | 37550 | 37500 | 1468 |
| 348 | 20240220 | 131800 | 6546530950 | 37500 | 37500 | 37600 | 37400 | 7402 |
| 349 | 20240220 | 131700 | 6268769700 | 37500 | 37300 | 37500 | 37250 | 5579 |
| 350 | 20240220 | 131600 | 6060331250 | 37250 | 37200 | 37300 | 37150 | 1816 |
| 351 | 20240220 | 131500 | 5992700050 | 37200 | 37200 | 37250 | 37150 | 702 |
| 352 | 20240220 | 131400 | 5966590300 | 37200 | 37200 | 37200 | 37150 | 200 |
| 353 | 20240220 | 131300 | 5959151800 | 37150 | 37250 | 37250 | 37150 | 932 |
| 354 | 20240220 | 131200 | 5924479950 | 37250 | 37300 | 37300 | 37200 | 581 |
| 355 | 20240220 | 131100 | 5902832650 | 37250 | 37000 | 37350 | 37000 | 5962 |
| 356 | 20240220 | 131000 | 5681040600 | 37000 | 36950 | 37050 | 36900 | 648 |
| 357 | 20240220 | 130900 | 5657094500 | 36950 | 36950 | 36950 | 36900 | 476 |
| 358 | 20240220 | 130800 | 5639506600 | 37000 | 37000 | 37000 | 36950 | 651 |
| 359 | 20240220 | 130700 | 5615439700 | 37000 | 36900 | 37000 | 36900 | 414 |
| 360 | 20240220 | 130600 | 5600143400 | 36900 | 37050 | 37200 | 36900 | 1715 |
| 361 | 20240220 | 130500 | 5536574050 | 37100 | 37050 | 37100 | 37050 | 763 |
| 362 | 20240220 | 130400 | 5508271450 | 37050 | 37000 | 37050 | 36950 | 517 |
| 363 | 20240220 | 130300 | 5489126500 | 36950 | 37000 | 37050 | 36950 | 611 |
| 364 | 20240220 | 130200 | 5466517000 | 37050 | 37050 | 37100 | 36950 | 1133 |
| 365 | 20240220 | 130100 | 5424561350 | 37100 | 37200 | 37300 | 37050 | 2692 |
| 366 | 20240220 | 130000 | 5324513700 | 37200 | 37000 | 37300 | 37000 | 3603 |
| 367 | 20240220 | 125900 | 5190583650 | 37050 | 37050 | 37100 | 37000 | 1006 |
| 368 | 20240220 | 125800 | 5153314950 | 37050 | 37150 | 37150 | 37000 | 2554 |
| 369 | 20240220 | 125700 | 5058580550 | 37100 | 36800 | 37250 | 36800 | 12131 |
| 370 | 20240220 | 125600 | 4610098500 | 36800 | 36750 | 36850 | 36700 | 2686 |
| 371 | 20240220 | 125500 | 4511333450 | 36700 | 36700 | 36750 | 36650 | 1039 |
| 372 | 20240220 | 125400 | 4473205050 | 36700 | 36650 | 36700 | 36650 | 1307 |
| 373 | 20240220 | 125300 | 4425246000 | 36650 | 36650 | 36700 | 36600 | 1723 |
| 374 | 20240220 | 125200 | 4362106850 | 36650 | 36650 | 36650 | 36600 | 120 |
| 375 | 20240220 | 125100 | 4357713700 | 36600 | 36550 | 36650 | 36550 | 2766 |
| 376 | 20240220 | 125000 | 4256506550 | 36550 | 36500 | 36550 | 36450 | 645 |
| 377 | 20240220 | 124900 | 4232969250 | 36500 | 36550 | 36550 | 36500 | 561 |
| 378 | 20240220 | 124800 | 4212492700 | 36500 | 36550 | 36550 | 36500 | 90 |
| 379 | 20240220 | 124700 | 4209204500 | 36550 | 36500 | 36600 | 36450 | 122 |
| 380 | 20240220 | 124600 | 4204748550 | 36600 | 36550 | 36600 | 36500 | 280 |
| 381 | 20240220 | 124500 | 4194520650 | 36600 | 36550 | 36600 | 36500 | 450 |
| 382 | 20240220 | 124400 | 4178067650 | 36500 | 36600 | 36650 | 36500 | 1983 |
| 383 | 20240220 | 124300 | 4105516200 | 36600 | 36650 | 36650 | 36600 | 353 |
| 384 | 20240220 | 124200 | 4092579550 | 36650 | 36600 | 36650 | 36550 | 1875 |
| 385 | 20240220 | 124100 | 4023929150 | 36550 | 36500 | 36550 | 36500 | 2172 |
| 386 | 20240220 | 124000 | 3944557700 | 36550 | 36550 | 36550 | 36500 | 223 |
| 387 | 20240220 | 123900 | 3936411800 | 36550 | 36550 | 36600 | 36550 | 232 |
| 388 | 20240220 | 123800 | 3927930950 | 36550 | 36550 | 36550 | 36500 | 312 |
| 389 | 20240220 | 123700 | 3916527900 | 36550 | 36550 | 36600 | 36500 | 1821 |
| 390 | 20240220 | 123600 | 3850001150 | 36500 | 36450 | 36500 | 36450 | 3337 |
| 391 | 20240220 | 123500 | 3728229250 | 36450 | 36450 | 36500 | 36450 | 243 |
| 392 | 20240220 | 123400 | 3719368350 | 36500 | 36500 | 36500 | 36450 | 134 |
| 393 | 20240220 | 123300 | 3714478200 | 36500 | 36300 | 36500 | 36300 | 5686 |
| 394 | 20240220 | 123200 | 3507540400 | 36300 | 36300 | 36300 | 36250 | 2495 |
| 395 | 20240220 | 123100 | 3417018550 | 36250 | 36300 | 36300 | 36250 | 187 |
| 396 | 20240220 | 123000 | 3410238100 | 36300 | 36300 | 36300 | 36300 | 74 |
| 397 | 20240220 | 122900 | 3407551900 | 36300 | 36250 | 36300 | 36250 | 417 |
| 398 | 20240220 | 122800 | 3392433950 | 36300 | 36300 | 36300 | 36300 | 63 |
| 399 | 20240220 | 122700 | 3390147050 | 36300 | 36300 | 36300 | 36250 | 73 |
| 400 | 20240220 | 122600 | 3387497650 | 36300 | 36300 | 36300 | 36300 | 399 |
| 401 | 20240220 | 122500 | 3373013950 | 36300 | 36300 | 36300 | 36300 | 133 |
| 402 | 20240220 | 122400 | 3368186050 | 36300 | 36250 | 36300 | 36250 | 569 |
| 403 | 20240220 | 122300 | 3347537850 | 36250 | 36250 | 36250 | 36250 | 3 |
| 404 | 20240220 | 122200 | 3347429100 | 36250 | 36250 | 36300 | 36250 | 810 |
| 405 | 20240220 | 122100 | 3318065000 | 36250 | 36250 | 36250 | 36250 | 56 |
| 406 | 20240220 | 122000 | 3316035000 | 36250 | 36200 | 36250 | 36200 | 40 |
| 407 | 20240220 | 121900 | 3314586500 | 36200 | 36150 | 36200 | 36150 | 133 |
| 408 | 20240220 | 121800 | 3309773400 | 36200 | 36150 | 36250 | 36150 | 47 |
| 409 | 20240220 | 121700 | 3308074100 | 36200 | 36200 | 36200 | 36200 | 144 |
| 410 | 20240220 | 121600 | 3302861300 | 36150 | 36200 | 36200 | 36150 | 25 |
| 411 | 20240220 | 121500 | 3301956450 | 36200 | 36200 | 36200 | 36200 | 1 |
| 412 | 20240220 | 121400 | 3301920250 | 36250 | 36100 | 36250 | 36100 | 140 |
| 413 | 20240220 | 121300 | 3296859250 | 36150 | 36200 | 36200 | 36100 | 173 |
| 414 | 20240220 | 121200 | 3290611350 | 36300 | 36150 | 36300 | 36000 | 549 |
| 415 | 20240220 | 121100 | 3270786050 | 36300 | 36250 | 36300 | 36200 | 760 |
| 416 | 20240220 | 121000 | 3243214200 | 36200 | 36200 | 36200 | 36200 | 5 |
| 417 | 20240220 | 120900 | 3243033200 | 36200 | 36250 | 36250 | 36150 | 342 |
| 418 | 20240220 | 120800 | 3230646150 | 36200 | 36250 | 36250 | 36200 | 9 |
| 419 | 20240220 | 120700 | 3230320050 | 36250 | 36250 | 36250 | 36200 | 191 |
| 420 | 20240220 | 120600 | 3223396800 | 36250 | 36200 | 36250 | 36200 | 494 |
| 421 | 20240220 | 120500 | 3205509500 | 36200 | 36150 | 36200 | 36150 | 59 |
| 422 | 20240220 | 120400 | 3203375700 | 36200 | 36200 | 36200 | 36200 | 153 |
| 423 | 20240220 | 120300 | 3197837100 | 36150 | 36150 | 36150 | 36150 | 27 |
| 424 | 20240220 | 120200 | 3196861050 | 36150 | 36150 | 36150 | 36150 | 82 |
| 425 | 20240220 | 120100 | 3193896750 | 36150 | 36200 | 36200 | 36150 | 19 |
| 426 | 20240220 | 120000 | 3193209850 | 36200 | 36100 | 36200 | 36100 | 175 |
| 427 | 20240220 | 115900 | 3186888450 | 36100 | 36250 | 36250 | 36100 | 255 |
| 428 | 20240220 | 115800 | 3177653300 | 36200 | 36250 | 36250 | 36200 | 34 |
| 429 | 20240220 | 115700 | 3176421650 | 36200 | 36150 | 36200 | 36150 | 91 |
| 430 | 20240220 | 115600 | 3173128250 | 36200 | 36250 | 36250 | 36150 | 263 |
| 431 | 20240220 | 115500 | 3163610050 | 36250 | 36250 | 36250 | 36250 | 29 |
| 432 | 20240220 | 115400 | 3162558800 | 36250 | 36250 | 36250 | 36250 | 52 |
| 433 | 20240220 | 115300 | 3160673800 | 36250 | 36200 | 36250 | 36200 | 55 |
| 434 | 20240220 | 115200 | 3158680850 | 36200 | 36300 | 36300 | 36200 | 54 |
| 435 | 20240220 | 115100 | 3156722850 | 36300 | 36300 | 36300 | 36200 | 118 |
| 436 | 20240220 | 115000 | 3152450250 | 36300 | 36300 | 36300 | 36300 | 50 |
| 437 | 20240220 | 114900 | 3150635250 | 36300 | 36200 | 36300 | 36200 | 74 |
| 438 | 20240220 | 114800 | 3147952600 | 36300 | 36100 | 36300 | 36100 | 263 |
| 439 | 20240220 | 114700 | 3138426950 | 36200 | 36200 | 36200 | 36100 | 45 |
| 440 | 20240220 | 114600 | 3136798050 | 36150 | 36150 | 36250 | 36150 | 253 |
| 441 | 20240220 | 114500 | 3127652000 | 36150 | 36250 | 36300 | 36150 | 617 |
| 442 | 20240220 | 114400 | 3105289150 | 36250 | 36300 | 36300 | 36250 | 61 |
| 443 | 20240220 | 114300 | 3103074900 | 36250 | 36300 | 36300 | 36250 | 109 |
| 444 | 20240220 | 114200 | 3099118750 | 36350 | 36300 | 36350 | 36250 | 1060 |
| 445 | 20240220 | 114100 | 3060598050 | 36300 | 36250 | 36300 | 36250 | 282 |
| 446 | 20240220 | 114000 | 3050363000 | 36300 | 36250 | 36300 | 36250 | 1063 |
| 447 | 20240220 | 113900 | 3011776850 | 36250 | 36250 | 36300 | 36250 | 94 |
| 448 | 20240220 | 113800 | 3008367850 | 36250 | 36250 | 36250 | 36200 | 83 |
| 449 | 20240220 | 113700 | 3005359150 | 36300 | 36250 | 36300 | 36200 | 221 |
| 450 | 20240220 | 113600 | 2997352950 | 36250 | 36200 | 36250 | 36200 | 1428 |
| 451 | 20240220 | 113500 | 2945603300 | 36200 | 36200 | 36200 | 36200 | 228 |
| 452 | 20240220 | 113400 | 2937349700 | 36200 | 36200 | 36200 | 36150 | 928 |
| 453 | 20240220 | 113300 | 2903756600 | 36200 | 36150 | 36200 | 36150 | 155 |
| 454 | 20240220 | 113200 | 2898147250 | 36200 | 36200 | 36200 | 36200 | 10 |
| 455 | 20240220 | 113100 | 2897785250 | 36150 | 36150 | 36200 | 36150 | 231 |
| 456 | 20240220 | 113000 | 2889433100 | 36150 | 36100 | 36150 | 36100 | 369 |
| 457 | 20240220 | 112900 | 2876111500 | 36100 | 36100 | 36100 | 36100 | 50 |
| 458 | 20240220 | 112800 | 2874306500 | 36100 | 36150 | 36150 | 36050 | 143 |
| 459 | 20240220 | 112700 | 2869144300 | 36150 | 36100 | 36150 | 36100 | 131 |
| 460 | 20240220 | 112600 | 2864410200 | 36150 | 36150 | 36150 | 36150 | 111 |
| 461 | 20240220 | 112500 | 2860397550 | 36100 | 36150 | 36150 | 36100 | 16 |
| 462 | 20240220 | 112400 | 2859819300 | 36150 | 36150 | 36150 | 36150 | 17 |
| 463 | 20240220 | 112300 | 2859204750 | 36150 | 36150 | 36150 | 36100 | 145 |
| 464 | 20240220 | 112200 | 2853965550 | 36150 | 36100 | 36150 | 36100 | 24 |
| 465 | 20240220 | 112100 | 2853098400 | 36100 | 36100 | 36150 | 36100 | 487 |
| 466 | 20240220 | 112000 | 2835506200 | 36150 | 36100 | 36150 | 36100 | 167 |
| 467 | 20240220 | 111900 | 2829476950 | 36000 | 36050 | 36100 | 36000 | 147 |
| 468 | 20240220 | 111800 | 2824174200 | 36050 | 35950 | 36050 | 35950 | 426 |
| 469 | 20240220 | 111700 | 2808831350 | 35950 | 35950 | 36000 | 35950 | 449 |
| 470 | 20240220 | 111600 | 2792689750 | 35950 | 35900 | 35950 | 35900 | 170 |
| 471 | 20240220 | 111500 | 2786579650 | 35900 | 35950 | 35950 | 35900 | 514 |
| 472 | 20240220 | 111400 | 2768126600 | 35950 | 35950 | 35950 | 35900 | 118 |
| 473 | 20240220 | 111300 | 2763884550 | 35900 | 35950 | 35950 | 35900 | 70 |
| 474 | 20240220 | 111200 | 2761368900 | 35950 | 35900 | 35950 | 35900 | 72 |
| 475 | 20240220 | 111100 | 2758782400 | 35900 | 35950 | 35950 | 35900 | 368 |
| 476 | 20240220 | 111000 | 2745566500 | 35900 | 35850 | 35900 | 35800 | 1149 |
| 477 | 20240220 | 110900 | 2704374550 | 35850 | 35800 | 35850 | 35800 | 300 |
| 478 | 20240220 | 110800 | 2693629650 | 35800 | 35800 | 35850 | 35800 | 175 |
| 479 | 20240220 | 110700 | 2687360050 | 35850 | 35850 | 35850 | 35800 | 65 |
| 480 | 20240220 | 110600 | 2685031650 | 35850 | 35850 | 35900 | 35850 | 240 |
| 481 | 20240220 | 110500 | 2676425850 | 35900 | 35900 | 35900 | 35850 | 36 |
| 482 | 20240220 | 110400 | 2675134050 | 35900 | 35900 | 35900 | 35900 | 95 |
| 483 | 20240220 | 110300 | 2671723550 | 35900 | 35850 | 35900 | 35850 | 226 |
| 484 | 20240220 | 110200 | 2663619400 | 35850 | 35950 | 35950 | 35850 | 1831 |
| 485 | 20240220 | 110100 | 2597931500 | 35950 | 36000 | 36000 | 35950 | 79 |
| 486 | 20240220 | 110000 | 2595090200 | 35900 | 35900 | 35950 | 35900 | 15 |
| 487 | 20240220 | 105900 | 2594551650 | 36000 | 36000 | 36000 | 35900 | 95 |
| 488 | 20240220 | 105800 | 2591133800 | 35950 | 35900 | 36050 | 35900 | 236 |
| 489 | 20240220 | 105700 | 2582660550 | 35900 | 36050 | 36050 | 35900 | 114 |
| 490 | 20240220 | 105600 | 2578562400 | 35900 | 35950 | 36050 | 35900 | 91 |
| 491 | 20240220 | 105500 | 2575289000 | 36050 | 35950 | 36050 | 35900 | 167 |
| 492 | 20240220 | 105400 | 2569281200 | 35950 | 36050 | 36050 | 35950 | 31 |
| 493 | 20240220 | 105300 | 2568164150 | 36050 | 36000 | 36050 | 36000 | 277 |
| 494 | 20240220 | 105200 | 2558185400 | 36050 | 36050 | 36100 | 36000 | 156 |
| 495 | 20240220 | 105100 | 2552556750 | 36000 | 36000 | 36050 | 36000 | 170 |
| 496 | 20240220 | 105000 | 2546436400 | 35950 | 35900 | 36000 | 35900 | 137 |
| 497 | 20240220 | 104900 | 2541506250 | 35900 | 35900 | 36000 | 35900 | 437 |
| 498 | 20240220 | 104800 | 2525812850 | 35900 | 35950 | 36000 | 35900 | 224 |
| 499 | 20240220 | 104700 | 2517766400 | 35900 | 35900 | 36000 | 35900 | 34 |
| 500 | 20240220 | 104600 | 2516543900 | 36000 | 35950 | 36000 | 35900 | 752 |
| 501 | 20240220 | 104500 | 2489541100 | 36000 | 35950 | 36000 | 35900 | 190 |
| 502 | 20240220 | 104400 | 2482711200 | 35900 | 35900 | 35950 | 35900 | 36 |
| 503 | 20240220 | 104300 | 2481418500 | 35950 | 35900 | 35950 | 35900 | 523 |
| 504 | 20240220 | 104200 | 2462641300 | 35900 | 35950 | 35950 | 35900 | 225 |
| 505 | 20240220 | 104100 | 2454552700 | 35950 | 35900 | 35950 | 35900 | 384 |
| 506 | 20240220 | 104000 | 2440748400 | 35900 | 35900 | 36000 | 35900 | 226 |
| 507 | 20240220 | 103900 | 2432624250 | 35900 | 35900 | 36050 | 35900 | 19 |
| 508 | 20240220 | 103800 | 2431941850 | 35900 | 35900 | 36100 | 35900 | 26 |
| 509 | 20240220 | 103700 | 2431008050 | 35900 | 35950 | 36150 | 35900 | 972 |
| 510 | 20240220 | 103600 | 2396070550 | 36150 | 35900 | 36150 | 35850 | 495 |
| 511 | 20240220 | 103500 | 2378283600 | 35900 | 35950 | 35950 | 35900 | 263 |
| 512 | 20240220 | 103400 | 2368830400 | 35950 | 36050 | 36100 | 35950 | 1161 |
| 513 | 20240220 | 103300 | 2327027550 | 36050 | 36050 | 36150 | 36050 | 624 |
| 514 | 20240220 | 103200 | 2304522150 | 36050 | 36200 | 36200 | 36050 | 904 |
| 515 | 20240220 | 103100 | 2271853050 | 36150 | 36250 | 36250 | 36150 | 555 |
| 516 | 20240220 | 103000 | 2251751050 | 36250 | 36250 | 36300 | 36250 | 61 |
| 517 | 20240220 | 102900 | 2249538650 | 36300 | 36300 | 36300 | 36250 | 314 |
| 518 | 20240220 | 102800 | 2238155550 | 36300 | 36350 | 36350 | 36300 | 496 |
| 519 | 20240220 | 102700 | 2220145350 | 36350 | 36350 | 36400 | 36350 | 741 |
| 520 | 20240220 | 102600 | 2193207250 | 36350 | 36200 | 36400 | 36200 | 3187 |
| 521 | 20240220 | 102500 | 2077478850 | 36200 | 36250 | 36300 | 36200 | 1209 |
| 522 | 20240220 | 102400 | 2033647650 | 36250 | 36300 | 36300 | 36250 | 231 |
| 523 | 20240220 | 102300 | 2025262550 | 36300 | 36300 | 36300 | 36250 | 682 |
| 524 | 20240220 | 102200 | 2000506000 | 36300 | 36200 | 36300 | 36200 | 1873 |
| 525 | 20240220 | 102100 | 1932603600 | 36150 | 36100 | 36200 | 36100 | 1027 |
| 526 | 20240220 | 102000 | 1895474650 | 36100 | 36100 | 36100 | 36100 | 116 |
| 527 | 20240220 | 101900 | 1891287050 | 36150 | 36200 | 36250 | 36150 | 1155 |
| 528 | 20240220 | 101800 | 1849498250 | 36250 | 36100 | 36250 | 36100 | 1041 |
| 529 | 20240220 | 101700 | 1811823800 | 36150 | 36050 | 36150 | 36050 | 1129 |
| 530 | 20240220 | 101600 | 1771034700 | 36100 | 36100 | 36100 | 36000 | 79 |
| 531 | 20240220 | 101500 | 1768186750 | 36000 | 36100 | 36100 | 36000 | 170 |
| 532 | 20240220 | 101400 | 1762057300 | 36100 | 36100 | 36100 | 36100 | 235 |
| 533 | 20240220 | 101300 | 1753573800 | 36100 | 36000 | 36100 | 36000 | 2014 |
| 534 | 20240220 | 101200 | 1680914650 | 36050 | 35950 | 36050 | 35950 | 733 |
| 535 | 20240220 | 101100 | 1654526550 | 36000 | 36000 | 36000 | 35950 | 213 |
| 536 | 20240220 | 101000 | 1646863600 | 36000 | 36000 | 36050 | 36000 | 1186 |
| 537 | 20240220 | 100900 | 1604167100 | 35950 | 35800 | 36000 | 35800 | 1584 |
| 538 | 20240220 | 100800 | 1547257950 | 35800 | 35850 | 35900 | 35800 | 124 |
| 539 | 20240220 | 100700 | 1542808250 | 35900 | 35800 | 35900 | 35800 | 643 |
| 540 | 20240220 | 100600 | 1519760900 | 35750 | 35750 | 35800 | 35750 | 63 |
| 541 | 20240220 | 100500 | 1517507100 | 35800 | 35700 | 35800 | 35700 | 169 |
| 542 | 20240220 | 100400 | 1511472000 | 35800 | 35750 | 35800 | 35700 | 168 |
| 543 | 20240220 | 100300 | 1505467200 | 35750 | 35700 | 35750 | 35700 | 77 |
| 544 | 20240220 | 100200 | 1502716100 | 35750 | 35700 | 35750 | 35700 | 11 |
| 545 | 20240220 | 100100 | 1502323000 | 35800 | 35700 | 35900 | 35650 | 720 |
| 546 | 20240220 | 100000 | 1476614000 | 35800 | 35900 | 35900 | 35750 | 279 |
| 547 | 20240220 | 095900 | 1466632850 | 35900 | 35900 | 35900 | 35850 | 460 |
| 548 | 20240220 | 095800 | 1450124600 | 35850 | 35800 | 35900 | 35800 | 1191 |
| 549 | 20240220 | 095700 | 1407450650 | 35800 | 35750 | 35800 | 35750 | 366 |
| 550 | 20240220 | 095600 | 1394357100 | 35750 | 35700 | 35750 | 35700 | 57 |
| 551 | 20240220 | 095500 | 1392322150 | 35700 | 35700 | 35750 | 35700 | 34 |
| 552 | 20240220 | 095400 | 1391108250 | 35700 | 35750 | 35800 | 35700 | 145 |
| 553 | 20240220 | 095300 | 1385923150 | 35750 | 35750 | 35800 | 35750 | 337 |
| 554 | 20240220 | 095200 | 1373871600 | 35800 | 35650 | 35800 | 35650 | 1474 |
| 555 | 20240220 | 095100 | 1321183300 | 35650 | 35700 | 35700 | 35650 | 90 |
| 556 | 20240220 | 095000 | 1317973200 | 35650 | 35700 | 35700 | 35650 | 339 |
| 557 | 20240220 | 094900 | 1305877450 | 35700 | 35750 | 35750 | 35650 | 252 |
| 558 | 20240220 | 094800 | 1296882850 | 35700 | 35700 | 35750 | 35550 | 1895 |
| 559 | 20240220 | 094700 | 1229485300 | 35700 | 35550 | 35700 | 35550 | 783 |
| 560 | 20240220 | 094600 | 1201552550 | 35600 | 35550 | 35700 | 35500 | 422 |
| 561 | 20240220 | 094500 | 1186532550 | 35500 | 35500 | 35550 | 35500 | 938 |
| 562 | 20240220 | 094400 | 1153192150 | 35500 | 35450 | 35500 | 35450 | 487 |
| 563 | 20240220 | 094300 | 1135926600 | 35450 | 35450 | 35450 | 35350 | 597 |
| 564 | 20240220 | 094200 | 1114793850 | 35500 | 35400 | 35500 | 35350 | 231 |
| 565 | 20240220 | 094100 | 1106613750 | 35400 | 35400 | 35450 | 35350 | 706 |
| 566 | 20240220 | 094000 | 1081618350 | 35300 | 35300 | 35400 | 35300 | 16 |
| 567 | 20240220 | 093900 | 1081053450 | 35350 | 35350 | 35400 | 35350 | 121 |
| 568 | 20240220 | 093800 | 1076776050 | 35400 | 35400 | 35450 | 35400 | 143 |
| 569 | 20240220 | 093700 | 1071713750 | 35400 | 35350 | 35400 | 35300 | 1069 |
| 570 | 20240220 | 093600 | 1033975650 | 35350 | 35400 | 35400 | 35350 | 24 |
| 571 | 20240220 | 093500 | 1033127150 | 35400 | 35400 | 35450 | 35350 | 90 |
| 572 | 20240220 | 093400 | 1029942300 | 35450 | 35450 | 35450 | 35400 | 262 |
| 573 | 20240220 | 093300 | 1020665800 | 35450 | 35500 | 35550 | 35400 | 87 |
| 574 | 20240220 | 093200 | 1017579850 | 35500 | 35500 | 35500 | 35350 | 592 |
| 575 | 20240220 | 093100 | 996570350 | 35500 | 35350 | 35550 | 35350 | 1815 |
| 576 | 20240220 | 093000 | 932302200 | 35250 | 35300 | 35350 | 35250 | 324 |
| 577 | 20240220 | 092900 | 920864850 | 35350 | 35300 | 35400 | 35300 | 353 |
| 578 | 20240220 | 092800 | 908385450 | 35300 | 35250 | 35400 | 35250 | 1183 |
| 579 | 20240220 | 092700 | 866618750 | 35250 | 35250 | 35250 | 35200 | 200 |
| 580 | 20240220 | 092600 | 859572700 | 35250 | 35200 | 35250 | 35200 | 50 |
| 581 | 20240220 | 092500 | 857811150 | 35200 | 35200 | 35200 | 35200 | 264 |
| 582 | 20240220 | 092400 | 848518350 | 35200 | 35200 | 35250 | 35200 | 375 |
| 583 | 20240220 | 092300 | 835315850 | 35200 | 35250 | 35250 | 35200 | 245 |
| 584 | 20240220 | 092200 | 826690700 | 35200 | 35100 | 35200 | 35050 | 813 |
| 585 | 20240220 | 092100 | 798106550 | 35100 | 35100 | 35150 | 35100 | 865 |
| 586 | 20240220 | 092000 | 767725200 | 35100 | 35250 | 35250 | 34200 | 11204 |
| 587 | 20240220 | 091900 | 377408750 | 35250 | 35350 | 35350 | 35250 | 584 |
| 588 | 20240220 | 091800 | 356793400 | 35350 | 35300 | 35350 | 35250 | 1303 |
| 589 | 20240220 | 091700 | 310797750 | 35300 | 35350 | 35350 | 35300 | 189 |
| 590 | 20240220 | 091600 | 304119100 | 35350 | 35400 | 35400 | 35350 | 1088 |
| 591 | 20240220 | 091500 | 265642300 | 35400 | 35450 | 35450 | 35400 | 153 |
| 592 | 20240220 | 091400 | 260223400 | 35450 | 35450 | 35500 | 35400 | 1413 |
| 593 | 20240220 | 091300 | 210190100 | 35650 | 35450 | 35650 | 35400 | 141 |
| 594 | 20240220 | 091200 | 205193950 | 35450 | 35500 | 35500 | 35400 | 508 |
| 595 | 20240220 | 091100 | 187186000 | 35500 | 35500 | 35500 | 35450 | 86 |
| 596 | 20240220 | 091000 | 184134450 | 35500 | 35550 | 35600 | 35500 | 134 |
| 597 | 20240220 | 090900 | 179374150 | 35500 | 35550 | 35550 | 35500 | 498 |
| 598 | 20240220 | 090800 | 161682250 | 35700 | 35600 | 35750 | 35550 | 404 |
| 599 | 20240220 | 090700 | 147288900 | 35750 | 35750 | 35750 | 35600 | 16 |
| 600 | 20240220 | 090600 | 146718550 | 35600 | 35800 | 35800 | 35500 | 514 |
| 601 | 20240220 | 090500 | 128440850 | 35700 | 35700 | 35700 | 35550 | 426 |
| 602 | 20240220 | 090400 | 113274950 | 35700 | 35500 | 35800 | 35450 | 423 |
| 603 | 20240220 | 090300 | 98256600 | 35550 | 35500 | 35550 | 35450 | 275 |
| 604 | 20240220 | 090200 | 88500500 | 35500 | 35550 | 35550 | 35450 | 623 |
| 605 | 20240220 | 090100 | 66375900 | 35550 | 35800 | 35800 | 35550 | 150 |
| 606 | 20240220 | 090000 | 61043150 | 35800 | 35800 | 35800 | 35600 | 1710 |