34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 193300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 6275 |
| 3 | 20240220 | 193200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20240220 | 193100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20240220 | 193000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20240220 | 192900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20240220 | 192800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20240220 | 192700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20240220 | 192600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20240220 | 192500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20240220 | 192400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20240220 | 192300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20240220 | 192200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20240220 | 192100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20240220 | 192000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20240220 | 191900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20240220 | 191800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20240220 | 191700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20240220 | 191600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20240220 | 191500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20240220 | 191400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20240220 | 191300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20240220 | 191200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20240220 | 191100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20240220 | 191000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20240220 | 190900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20240220 | 190800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20240220 | 190700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20240220 | 190600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20240220 | 190500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20240220 | 190400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20240220 | 190300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 6275 |
| 33 | 20240220 | 190200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20240220 | 190100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20240220 | 190000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20240220 | 185900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20240220 | 185800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20240220 | 185700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20240220 | 185600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20240220 | 185500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20240220 | 185400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20240220 | 185300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20240220 | 185200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20240220 | 185100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20240220 | 185000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20240220 | 184900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20240220 | 184800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20240220 | 184700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20240220 | 184600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20240220 | 184500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20240220 | 184400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20240220 | 184300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20240220 | 184200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20240220 | 184100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20240220 | 184000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20240220 | 183900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20240220 | 183800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20240220 | 183700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20240220 | 183600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20240220 | 183500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20240220 | 183400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20240220 | 183300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 6275 |
| 63 | 20240220 | 183200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20240220 | 183100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20240220 | 183000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20240220 | 182900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20240220 | 182800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20240220 | 182700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20240220 | 182600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20240220 | 182500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20240220 | 182400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20240220 | 182300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20240220 | 182200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20240220 | 182100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20240220 | 182000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20240220 | 181900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20240220 | 181800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20240220 | 181700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20240220 | 181600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20240220 | 181500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20240220 | 181400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20240220 | 181300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20240220 | 181200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20240220 | 181100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20240220 | 181000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20240220 | 180900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20240220 | 180800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20240220 | 180700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20240220 | 180600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20240220 | 180500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20240220 | 180400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20240220 | 180300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 6275 |
| 93 | 20240220 | 180200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20240220 | 180100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20240220 | 180000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20240220 | 175900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20240220 | 175800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20240220 | 175700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20240220 | 175600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20240220 | 175500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20240220 | 175400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20240220 | 175300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20240220 | 175200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20240220 | 175100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20240220 | 175000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20240220 | 174900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20240220 | 174800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20240220 | 174700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20240220 | 174600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20240220 | 174500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20240220 | 174400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20240220 | 174300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20240220 | 174200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20240220 | 174100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20240220 | 174000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20240220 | 173900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20240220 | 173800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20240220 | 173700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20240220 | 173600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20240220 | 173500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20240220 | 173400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20240220 | 173300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 6275 |
| 123 | 20240220 | 173200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20240220 | 173100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20240220 | 173000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20240220 | 172900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20240220 | 172800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20240220 | 172700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20240220 | 172600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20240220 | 172500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20240220 | 172400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20240220 | 172300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20240220 | 172200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20240220 | 172100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20240220 | 172000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20240220 | 171900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20240220 | 171800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20240220 | 171700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20240220 | 171600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20240220 | 171500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20240220 | 171400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20240220 | 171300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20240220 | 171200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20240220 | 171100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20240220 | 171000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20240220 | 170900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20240220 | 170800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20240220 | 170700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20240220 | 170600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20240220 | 170500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20240220 | 170400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20240220 | 170300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 6275 |
| 153 | 20240220 | 170200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20240220 | 170100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20240220 | 170000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20240220 | 165900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20240220 | 165800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20240220 | 165700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20240220 | 165600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20240220 | 165500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20240220 | 165400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20240220 | 165300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20240220 | 165200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20240220 | 165100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20240220 | 165000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20240220 | 164900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20240220 | 164800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20240220 | 164700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20240220 | 164600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20240220 | 164500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20240220 | 164400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20240220 | 164300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20240220 | 164200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20240220 | 164100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20240220 | 164000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20240220 | 163900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20240220 | 163800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20240220 | 163700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20240220 | 163600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20240220 | 163500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20240220 | 163400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20240220 | 163300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 6275 |
| 183 | 20240220 | 163200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20240220 | 163100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20240220 | 163000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20240220 | 162900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20240220 | 162800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20240220 | 162700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20240220 | 162600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20240220 | 162500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20240220 | 162400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20240220 | 162300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20240220 | 162200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20240220 | 162100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20240220 | 162000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20240220 | 161900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20240220 | 161800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20240220 | 161700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20240220 | 161600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20240220 | 161500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20240220 | 161400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20240220 | 161300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20240220 | 161200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20240220 | 161100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20240220 | 161000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20240220 | 160900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20240220 | 160800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20240220 | 160700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20240220 | 160600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20240220 | 160500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20240220 | 160400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20240220 | 160300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 6275 |
| 213 | 20240220 | 160200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20240220 | 160100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20240220 | 160000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20240220 | 155900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20240220 | 155800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20240220 | 155700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20240220 | 155600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20240220 | 155500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20240220 | 155400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20240220 | 155300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20240220 | 155200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20240220 | 155100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 225 | 20240220 | 155000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 226 | 20240220 | 154900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 227 | 20240220 | 154800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 228 | 20240220 | 154700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 229 | 20240220 | 154600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 230 | 20240220 | 154500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 231 | 20240220 | 154400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 232 | 20240220 | 154300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 233 | 20240220 | 154200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 234 | 20240220 | 154100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 235 | 20240220 | 154000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 236 | 20240220 | 153900 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 237 | 20240220 | 153800 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 238 | 20240220 | 153700 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 239 | 20240220 | 153600 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 240 | 20240220 | 153500 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 241 | 20240220 | 153400 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 242 | 20240220 | 153300 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 6275 |
| 243 | 20240220 | 153200 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 244 | 20240220 | 153100 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 245 | 20240220 | 153000 | 15505940800 | 47100 | 47100 | 47100 | 47100 | 6275 |
| 246 | 20240220 | 152900 | 15210388300 | 47150 | 47150 | 47150 | 47150 | 0 |
| 247 | 20240220 | 152800 | 15210388300 | 47150 | 47150 | 47150 | 47150 | 0 |
| 248 | 20240220 | 152700 | 15210388300 | 47150 | 47150 | 47150 | 47150 | 0 |
| 249 | 20240220 | 152600 | 15210388300 | 47150 | 47150 | 47150 | 47150 | 0 |
| 250 | 20240220 | 152500 | 15210388300 | 47150 | 47150 | 47150 | 47150 | 0 |
| 251 | 20240220 | 152400 | 15210388300 | 47150 | 47150 | 47150 | 47150 | 0 |
| 252 | 20240220 | 152300 | 15210388300 | 47150 | 47150 | 47150 | 47150 | 0 |
| 253 | 20240220 | 152200 | 15210388300 | 47150 | 47150 | 47150 | 47150 | 0 |
| 254 | 20240220 | 152100 | 15210388300 | 47150 | 47150 | 47150 | 47150 | 0 |
| 255 | 20240220 | 152000 | 15210388300 | 47150 | 47150 | 47150 | 47150 | 0 |
| 256 | 20240220 | 151900 | 15210388300 | 47150 | 47200 | 47200 | 47150 | 342 |
| 257 | 20240220 | 151800 | 15194249000 | 47200 | 47250 | 47300 | 47200 | 461 |
| 258 | 20240220 | 151700 | 15172455550 | 47250 | 47300 | 47300 | 47200 | 789 |
| 259 | 20240220 | 151600 | 15135189000 | 47250 | 47250 | 47300 | 47200 | 519 |
| 260 | 20240220 | 151500 | 15110667400 | 47250 | 47200 | 47250 | 47200 | 356 |
| 261 | 20240220 | 151400 | 15093849250 | 47200 | 47250 | 47250 | 47200 | 538 |
| 262 | 20240220 | 151300 | 15068441550 | 47250 | 47250 | 47300 | 47200 | 339 |
| 263 | 20240220 | 151200 | 15052428000 | 47250 | 47300 | 47300 | 47200 | 598 |
| 264 | 20240220 | 151100 | 15024169050 | 47300 | 47350 | 47350 | 47250 | 641 |
| 265 | 20240220 | 151000 | 14993860850 | 47300 | 47250 | 47400 | 47250 | 589 |
| 266 | 20240220 | 150900 | 14965978900 | 47250 | 47300 | 47350 | 47250 | 448 |
| 267 | 20240220 | 150800 | 14944784000 | 47350 | 47300 | 47350 | 47250 | 802 |
| 268 | 20240220 | 150700 | 14906845300 | 47300 | 47350 | 47350 | 47250 | 1062 |
| 269 | 20240220 | 150600 | 14856596050 | 47300 | 47300 | 47400 | 47300 | 829 |
| 270 | 20240220 | 150500 | 14817357800 | 47350 | 47350 | 47450 | 47300 | 613 |
| 271 | 20240220 | 150400 | 14788318050 | 47350 | 47500 | 47500 | 47300 | 668 |
| 272 | 20240220 | 150300 | 14756673400 | 47500 | 47550 | 47550 | 47400 | 1066 |
| 273 | 20240220 | 150200 | 14706076100 | 47550 | 47550 | 47600 | 47500 | 924 |
| 274 | 20240220 | 150100 | 14662158400 | 47550 | 47450 | 47600 | 47450 | 4065 |
| 275 | 20240220 | 150000 | 14469004500 | 47500 | 47300 | 47500 | 47250 | 3986 |
| 276 | 20240220 | 145900 | 14280026500 | 47300 | 47250 | 47300 | 47200 | 1013 |
| 277 | 20240220 | 145800 | 14232146200 | 47250 | 47200 | 47300 | 47200 | 263 |
| 278 | 20240220 | 145700 | 14219722600 | 47200 | 47350 | 47350 | 47200 | 900 |
| 279 | 20240220 | 145600 | 14177195950 | 47350 | 47300 | 47400 | 47250 | 614 |
| 280 | 20240220 | 145500 | 14148138750 | 47300 | 47250 | 47350 | 47250 | 502 |
| 281 | 20240220 | 145400 | 14124378300 | 47350 | 47350 | 47400 | 47250 | 839 |
| 282 | 20240220 | 145300 | 14084689600 | 47350 | 47400 | 47400 | 47350 | 378 |
| 283 | 20240220 | 145200 | 14066784050 | 47400 | 47400 | 47400 | 47300 | 503 |
| 284 | 20240220 | 145100 | 14042963600 | 47350 | 47300 | 47400 | 47300 | 747 |
| 285 | 20240220 | 145000 | 14007596600 | 47300 | 47250 | 47350 | 47200 | 3519 |
| 286 | 20240220 | 144900 | 13841170100 | 47250 | 47200 | 47250 | 47150 | 242 |
| 287 | 20240220 | 144800 | 13829746050 | 47150 | 47050 | 47250 | 46900 | 2730 |
| 288 | 20240220 | 144700 | 13701152900 | 47000 | 46950 | 47050 | 46950 | 272 |
| 289 | 20240220 | 144600 | 13688368300 | 47000 | 47050 | 47100 | 46950 | 724 |
| 290 | 20240220 | 144500 | 13654345350 | 47050 | 47100 | 47100 | 47000 | 94 |
| 291 | 20240220 | 144400 | 13649925950 | 47100 | 47100 | 47100 | 47000 | 907 |
| 292 | 20240220 | 144300 | 13607247050 | 47100 | 47100 | 47100 | 47050 | 578 |
| 293 | 20240220 | 144200 | 13580023300 | 47100 | 47050 | 47100 | 47050 | 651 |
| 294 | 20240220 | 144100 | 13549385050 | 47000 | 47000 | 47000 | 47000 | 402 |
| 295 | 20240220 | 144000 | 13530491050 | 47000 | 46950 | 47000 | 46950 | 250 |
| 296 | 20240220 | 143900 | 13518751850 | 46950 | 46900 | 46950 | 46850 | 208 |
| 297 | 20240220 | 143800 | 13508996400 | 46900 | 47000 | 47000 | 46850 | 232 |
| 298 | 20240220 | 143700 | 13498106900 | 46950 | 46950 | 47000 | 46850 | 580 |
| 299 | 20240220 | 143600 | 13470887200 | 46950 | 46900 | 46950 | 46900 | 353 |
| 300 | 20240220 | 143500 | 13454323150 | 46950 | 47000 | 47000 | 46850 | 619 |
| 301 | 20240220 | 143400 | 13425281400 | 47000 | 47200 | 47200 | 47000 | 1310 |
| 302 | 20240220 | 143300 | 13363607150 | 47200 | 47250 | 47250 | 47200 | 439 |
| 303 | 20240220 | 143200 | 13342879400 | 47250 | 47250 | 47250 | 47200 | 343 |
| 304 | 20240220 | 143100 | 13326672850 | 47250 | 47200 | 47250 | 47200 | 297 |
| 305 | 20240220 | 143000 | 13312653050 | 47200 | 47100 | 47200 | 47100 | 466 |
| 306 | 20240220 | 142900 | 13290685800 | 47100 | 47150 | 47150 | 47100 | 184 |
| 307 | 20240220 | 142800 | 13282016000 | 47050 | 47200 | 47200 | 47050 | 98 |
| 308 | 20240220 | 142700 | 13277395850 | 47100 | 47250 | 47300 | 47100 | 894 |
| 309 | 20240220 | 142600 | 13235196850 | 47300 | 47200 | 47300 | 47200 | 1062 |
| 310 | 20240220 | 142500 | 13184970500 | 47200 | 47100 | 47250 | 47050 | 3498 |
| 311 | 20240220 | 142400 | 13019948650 | 47050 | 47000 | 47050 | 47000 | 890 |
| 312 | 20240220 | 142300 | 12978100400 | 47000 | 46850 | 47050 | 46850 | 1780 |
| 313 | 20240220 | 142200 | 12894524350 | 46900 | 46900 | 46900 | 46800 | 432 |
| 314 | 20240220 | 142100 | 12874284750 | 46850 | 46800 | 46850 | 46800 | 19 |
| 315 | 20240220 | 142000 | 12873395200 | 46800 | 46900 | 46950 | 46800 | 826 |
| 316 | 20240220 | 141900 | 12834712750 | 46900 | 46900 | 46950 | 46850 | 450 |
| 317 | 20240220 | 141800 | 12813610900 | 46850 | 46800 | 46900 | 46800 | 1126 |
| 318 | 20240220 | 141700 | 12760865500 | 46850 | 46800 | 46900 | 46800 | 454 |
| 319 | 20240220 | 141600 | 12739600100 | 46800 | 46750 | 46800 | 46750 | 394 |
| 320 | 20240220 | 141500 | 12721166900 | 46700 | 46600 | 46700 | 46550 | 772 |
| 321 | 20240220 | 141400 | 12685128400 | 46600 | 46500 | 46600 | 46500 | 654 |
| 322 | 20240220 | 141300 | 12654679300 | 46500 | 46550 | 46600 | 46450 | 205 |
| 323 | 20240220 | 141200 | 12645137350 | 46500 | 46550 | 46550 | 46450 | 521 |
| 324 | 20240220 | 141100 | 12620902600 | 46600 | 46700 | 46700 | 46600 | 301 |
| 325 | 20240220 | 141000 | 12606859550 | 46650 | 46750 | 46800 | 46650 | 805 |
| 326 | 20240220 | 140900 | 12569267900 | 46750 | 46800 | 46850 | 46650 | 1787 |
| 327 | 20240220 | 140800 | 12485608250 | 46800 | 46600 | 46800 | 46550 | 419 |
| 328 | 20240220 | 140700 | 12466040100 | 46600 | 46650 | 46700 | 46600 | 213 |
| 329 | 20240220 | 140600 | 12456106000 | 46600 | 46700 | 46750 | 46600 | 677 |
| 330 | 20240220 | 140500 | 12424488250 | 46700 | 46500 | 46700 | 46500 | 1450 |
| 331 | 20240220 | 140400 | 12356855800 | 46550 | 46500 | 46550 | 46500 | 1277 |
| 332 | 20240220 | 140300 | 12297450150 | 46500 | 46500 | 46500 | 46500 | 127 |
| 333 | 20240220 | 140200 | 12291544650 | 46500 | 46500 | 46500 | 46450 | 116 |
| 334 | 20240220 | 140100 | 12286150750 | 46500 | 46500 | 46500 | 46500 | 702 |
| 335 | 20240220 | 140000 | 12253507750 | 46500 | 46450 | 46500 | 46450 | 76 |
| 336 | 20240220 | 135900 | 12249975050 | 46500 | 46500 | 46500 | 46500 | 1 |
| 337 | 20240220 | 135800 | 12249928550 | 46450 | 46450 | 46500 | 46450 | 107 |
| 338 | 20240220 | 135700 | 12244955550 | 46450 | 46450 | 46500 | 46400 | 286 |
| 339 | 20240220 | 135600 | 12231663350 | 46400 | 46500 | 46500 | 46400 | 132 |
| 340 | 20240220 | 135500 | 12225536250 | 46500 | 46450 | 46500 | 46400 | 27 |
| 341 | 20240220 | 135400 | 12224281850 | 46500 | 46450 | 46500 | 46400 | 52 |
| 342 | 20240220 | 135300 | 12221866150 | 46450 | 46450 | 46450 | 46450 | 145 |
| 343 | 20240220 | 135200 | 12215130900 | 46450 | 46450 | 46450 | 46450 | 91 |
| 344 | 20240220 | 135100 | 12210903950 | 46450 | 46500 | 46500 | 46450 | 67 |
| 345 | 20240220 | 135000 | 12207790950 | 46450 | 46450 | 46450 | 46450 | 182 |
| 346 | 20240220 | 134900 | 12199337050 | 46450 | 46450 | 46500 | 46450 | 178 |
| 347 | 20240220 | 134800 | 12191068000 | 46450 | 46500 | 46500 | 46450 | 695 |
| 348 | 20240220 | 134700 | 12158751800 | 46500 | 46500 | 46500 | 46450 | 71 |
| 349 | 20240220 | 134600 | 12155450500 | 46450 | 46450 | 46450 | 46400 | 127 |
| 350 | 20240220 | 134500 | 12149551450 | 46450 | 46450 | 46450 | 46450 | 34 |
| 351 | 20240220 | 134400 | 12147972150 | 46400 | 46450 | 46450 | 46400 | 15 |
| 352 | 20240220 | 134300 | 12147276100 | 46400 | 46400 | 46400 | 46400 | 86 |
| 353 | 20240220 | 134200 | 12143285700 | 46350 | 46400 | 46400 | 46350 | 63 |
| 354 | 20240220 | 134100 | 12140363000 | 46400 | 46350 | 46400 | 46350 | 156 |
| 355 | 20240220 | 134000 | 12133131400 | 46300 | 46400 | 46450 | 46300 | 115 |
| 356 | 20240220 | 133900 | 12127803850 | 46400 | 46350 | 46400 | 46250 | 723 |
| 357 | 20240220 | 133800 | 12094319300 | 46400 | 46500 | 46500 | 46400 | 416 |
| 358 | 20240220 | 133700 | 12075012350 | 46400 | 46450 | 46450 | 46400 | 181 |
| 359 | 20240220 | 133600 | 12066605850 | 46400 | 46400 | 46450 | 46400 | 130 |
| 360 | 20240220 | 133500 | 12060572400 | 46450 | 46400 | 46450 | 46400 | 19 |
| 361 | 20240220 | 133400 | 12059690350 | 46450 | 46450 | 46450 | 46450 | 273 |
| 362 | 20240220 | 133300 | 12047009500 | 46450 | 46450 | 46450 | 46400 | 131 |
| 363 | 20240220 | 133200 | 12040927400 | 46450 | 46500 | 46500 | 46450 | 102 |
| 364 | 20240220 | 133100 | 12036186900 | 46500 | 46450 | 46500 | 46450 | 110 |
| 365 | 20240220 | 133000 | 12031076000 | 46500 | 46350 | 46500 | 46350 | 1658 |
| 366 | 20240220 | 132900 | 11954099850 | 46400 | 46300 | 46400 | 46300 | 813 |
| 367 | 20240220 | 132800 | 11916426350 | 46250 | 46300 | 46300 | 46200 | 44 |
| 368 | 20240220 | 132700 | 11914390800 | 46300 | 46350 | 46350 | 46300 | 2 |
| 369 | 20240220 | 132600 | 11914298150 | 46250 | 46250 | 46300 | 46250 | 287 |
| 370 | 20240220 | 132500 | 11901014400 | 46250 | 46350 | 46350 | 46250 | 157 |
| 371 | 20240220 | 132400 | 11893745950 | 46300 | 46150 | 46300 | 46150 | 57 |
| 372 | 20240220 | 132300 | 11891107000 | 46350 | 46350 | 46350 | 46150 | 442 |
| 373 | 20240220 | 132200 | 11870668850 | 46350 | 46400 | 46400 | 46300 | 20 |
| 374 | 20240220 | 132100 | 11869741800 | 46350 | 46350 | 46350 | 46350 | 64 |
| 375 | 20240220 | 132000 | 11866775400 | 46350 | 46350 | 46350 | 46300 | 135 |
| 376 | 20240220 | 131900 | 11860518200 | 46300 | 46300 | 46300 | 46250 | 140 |
| 377 | 20240220 | 131800 | 11854037700 | 46300 | 46250 | 46300 | 46250 | 227 |
| 378 | 20240220 | 131700 | 11843532300 | 46250 | 46300 | 46300 | 46250 | 552 |
| 379 | 20240220 | 131600 | 11817981400 | 46300 | 46200 | 46300 | 46200 | 386 |
| 380 | 20240220 | 131500 | 11800134400 | 46200 | 46150 | 46200 | 46150 | 3 |
| 381 | 20240220 | 131400 | 11799995900 | 46150 | 46100 | 46150 | 46050 | 138 |
| 382 | 20240220 | 131300 | 11793629800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 383 | 20240220 | 131200 | 11793629800 | 46050 | 46100 | 46100 | 46050 | 71 |
| 384 | 20240220 | 131100 | 11790356750 | 46100 | 46150 | 46150 | 46100 | 114 |
| 385 | 20240220 | 131000 | 11785101300 | 46150 | 46000 | 46150 | 46000 | 932 |
| 386 | 20240220 | 130900 | 11742134900 | 46050 | 46050 | 46050 | 46050 | 60 |
| 387 | 20240220 | 130800 | 11739371900 | 46050 | 46050 | 46050 | 46000 | 138 |
| 388 | 20240220 | 130700 | 11733021800 | 46050 | 46000 | 46050 | 45950 | 193 |
| 389 | 20240220 | 130600 | 11724146650 | 45950 | 45950 | 45950 | 45900 | 161 |
| 390 | 20240220 | 130500 | 11716748800 | 45950 | 45950 | 45950 | 45950 | 33 |
| 391 | 20240220 | 130400 | 11715232450 | 45950 | 45950 | 45950 | 45850 | 30 |
| 392 | 20240220 | 130300 | 11713854600 | 45850 | 45850 | 45900 | 45850 | 78 |
| 393 | 20240220 | 130200 | 11710276500 | 45850 | 45900 | 45900 | 45800 | 1460 |
| 394 | 20240220 | 130100 | 11643286000 | 45900 | 45950 | 45950 | 45900 | 687 |
| 395 | 20240220 | 130000 | 11611726850 | 45950 | 45950 | 45950 | 45950 | 74 |
| 396 | 20240220 | 125900 | 11608326550 | 46000 | 45950 | 46000 | 45950 | 38 |
| 397 | 20240220 | 125800 | 11606580050 | 45950 | 45950 | 45950 | 45950 | 8 |
| 398 | 20240220 | 125700 | 11606212450 | 45950 | 45950 | 45950 | 45950 | 5 |
| 399 | 20240220 | 125600 | 11605982700 | 45950 | 45950 | 45950 | 45950 | 108 |
| 400 | 20240220 | 125500 | 11601020100 | 45950 | 45950 | 45950 | 45950 | 40 |
| 401 | 20240220 | 125400 | 11599182100 | 45950 | 45950 | 45950 | 45950 | 95 |
| 402 | 20240220 | 125300 | 11594816850 | 45900 | 45950 | 46000 | 45900 | 31 |
| 403 | 20240220 | 125200 | 11593393300 | 45950 | 46000 | 46000 | 45950 | 173 |
| 404 | 20240220 | 125100 | 11585442500 | 46000 | 46000 | 46000 | 46000 | 219 |
| 405 | 20240220 | 125000 | 11575368500 | 46000 | 46000 | 46050 | 46000 | 158 |
| 406 | 20240220 | 124900 | 11568100400 | 46050 | 46000 | 46050 | 46000 | 45 |
| 407 | 20240220 | 124800 | 11566028450 | 46000 | 46000 | 46000 | 46000 | 50 |
| 408 | 20240220 | 124700 | 11563728450 | 46050 | 46000 | 46050 | 46000 | 43 |
| 409 | 20240220 | 124600 | 11561748400 | 46100 | 46000 | 46100 | 46000 | 107 |
| 410 | 20240220 | 124500 | 11556826300 | 45950 | 45950 | 45950 | 45900 | 101 |
| 411 | 20240220 | 124400 | 11552185500 | 45950 | 45950 | 45950 | 45900 | 466 |
| 412 | 20240220 | 124300 | 11530780100 | 45950 | 45950 | 45950 | 45950 | 1 |
| 413 | 20240220 | 124200 | 11530734150 | 45900 | 45950 | 46050 | 45900 | 549 |
| 414 | 20240220 | 124100 | 11505508200 | 45950 | 45950 | 45950 | 45950 | 284 |
| 415 | 20240220 | 124000 | 11492458400 | 45950 | 46000 | 46000 | 45950 | 23 |
| 416 | 20240220 | 123900 | 11491401500 | 45950 | 46000 | 46000 | 45950 | 23 |
| 417 | 20240220 | 123800 | 11490344600 | 45950 | 46050 | 46050 | 45950 | 975 |
| 418 | 20240220 | 123700 | 11445472550 | 46050 | 46050 | 46050 | 46050 | 126 |
| 419 | 20240220 | 123600 | 11439670250 | 46100 | 46050 | 46100 | 46050 | 79 |
| 420 | 20240220 | 123500 | 11436031750 | 46050 | 46100 | 46100 | 46050 | 171 |
| 421 | 20240220 | 123400 | 11428155750 | 46050 | 46050 | 46050 | 46050 | 2 |
| 422 | 20240220 | 123300 | 11428063650 | 46050 | 46100 | 46100 | 46050 | 49 |
| 423 | 20240220 | 123200 | 11425805250 | 46100 | 46050 | 46100 | 46050 | 248 |
| 424 | 20240220 | 123100 | 11414384400 | 46100 | 46100 | 46100 | 46100 | 190 |
| 425 | 20240220 | 123000 | 11405625400 | 46100 | 46200 | 46200 | 46100 | 39 |
| 426 | 20240220 | 122900 | 11403823950 | 46200 | 46200 | 46250 | 46200 | 12 |
| 427 | 20240220 | 122800 | 11403269500 | 46200 | 46100 | 46200 | 46100 | 120 |
| 428 | 20240220 | 122700 | 11397737100 | 46150 | 46150 | 46150 | 46150 | 18 |
| 429 | 20240220 | 122600 | 11396906400 | 46100 | 46150 | 46150 | 46100 | 46 |
| 430 | 20240220 | 122500 | 11394783600 | 46150 | 46100 | 46150 | 46100 | 31 |
| 431 | 20240220 | 122400 | 11393354300 | 46100 | 46100 | 46100 | 46100 | 20 |
| 432 | 20240220 | 122300 | 11392432300 | 46100 | 46050 | 46100 | 46050 | 21 |
| 433 | 20240220 | 122200 | 11391465200 | 46050 | 46150 | 46150 | 46050 | 375 |
| 434 | 20240220 | 122100 | 11374172850 | 46150 | 46100 | 46150 | 46100 | 49 |
| 435 | 20240220 | 122000 | 11371913900 | 46100 | 46100 | 46150 | 46000 | 91 |
| 436 | 20240220 | 121900 | 11367720200 | 46000 | 46050 | 46050 | 46000 | 359 |
| 437 | 20240220 | 121800 | 11351205600 | 46050 | 46100 | 46100 | 46050 | 254 |
| 438 | 20240220 | 121700 | 11339497800 | 46100 | 46050 | 46200 | 46050 | 8 |
| 439 | 20240220 | 121600 | 11339128950 | 46050 | 45900 | 46050 | 45900 | 1125 |
| 440 | 20240220 | 121500 | 11287411800 | 45950 | 46000 | 46000 | 45900 | 1095 |
| 441 | 20240220 | 121400 | 11237081200 | 46000 | 46050 | 46050 | 46000 | 230 |
| 442 | 20240220 | 121300 | 11226494400 | 46000 | 46050 | 46050 | 46000 | 166 |
| 443 | 20240220 | 121200 | 11218857600 | 46050 | 46100 | 46100 | 46050 | 545 |
| 444 | 20240220 | 121100 | 11193755900 | 46100 | 46100 | 46100 | 46100 | 123 |
| 445 | 20240220 | 121000 | 11188085600 | 46100 | 46150 | 46150 | 46050 | 1817 |
| 446 | 20240220 | 120900 | 11104301400 | 46200 | 46200 | 46200 | 46200 | 79 |
| 447 | 20240220 | 120800 | 11100651600 | 46200 | 46200 | 46200 | 46200 | 55 |
| 448 | 20240220 | 120700 | 11098110600 | 46200 | 46150 | 46200 | 46150 | 104 |
| 449 | 20240220 | 120600 | 11093310500 | 46150 | 46200 | 46200 | 46150 | 84 |
| 450 | 20240220 | 120500 | 11089429800 | 46200 | 46250 | 46250 | 46200 | 11 |
| 451 | 20240220 | 120400 | 11088921300 | 46250 | 46350 | 46350 | 46200 | 85 |
| 452 | 20240220 | 120300 | 11084988650 | 46350 | 46250 | 46350 | 46250 | 53 |
| 453 | 20240220 | 120200 | 11082537200 | 46250 | 46400 | 46400 | 46250 | 59 |
| 454 | 20240220 | 120100 | 11079804400 | 46300 | 46300 | 46400 | 46300 | 50 |
| 455 | 20240220 | 120000 | 11077486850 | 46300 | 46300 | 46350 | 46300 | 96 |
| 456 | 20240220 | 115900 | 11073038750 | 46300 | 46300 | 46300 | 46300 | 165 |
| 457 | 20240220 | 115800 | 11065399250 | 46350 | 46300 | 46350 | 46300 | 263 |
| 458 | 20240220 | 115700 | 11053209400 | 46350 | 46350 | 46350 | 46350 | 241 |
| 459 | 20240220 | 115600 | 11042039050 | 46300 | 46300 | 46350 | 46300 | 106 |
| 460 | 20240220 | 115500 | 11037131150 | 46300 | 46250 | 46300 | 46250 | 8 |
| 461 | 20240220 | 115400 | 11036760900 | 46250 | 46150 | 46250 | 46150 | 214 |
| 462 | 20240220 | 115300 | 11026873200 | 46150 | 46150 | 46150 | 46150 | 195 |
| 463 | 20240220 | 115200 | 11017873950 | 46100 | 46150 | 46150 | 46100 | 110 |
| 464 | 20240220 | 115100 | 11012799050 | 46150 | 46000 | 46150 | 46000 | 173 |
| 465 | 20240220 | 115000 | 11004833200 | 46000 | 46150 | 46200 | 46000 | 1013 |
| 466 | 20240220 | 114900 | 10958139750 | 46150 | 46150 | 46200 | 46150 | 128 |
| 467 | 20240220 | 114800 | 10952232150 | 46100 | 46100 | 46100 | 46100 | 213 |
| 468 | 20240220 | 114700 | 10942412850 | 46100 | 46150 | 46150 | 46000 | 2068 |
| 469 | 20240220 | 114600 | 10847178600 | 46150 | 46250 | 46250 | 46150 | 1382 |
| 470 | 20240220 | 114500 | 10783360450 | 46300 | 46300 | 46300 | 46300 | 93 |
| 471 | 20240220 | 114400 | 10779054550 | 46250 | 46250 | 46250 | 46250 | 272 |
| 472 | 20240220 | 114300 | 10766474550 | 46300 | 46350 | 46350 | 46300 | 357 |
| 473 | 20240220 | 114200 | 10749944150 | 46350 | 46400 | 46400 | 46300 | 143 |
| 474 | 20240220 | 114100 | 10743315300 | 46350 | 46400 | 46400 | 46350 | 143 |
| 475 | 20240220 | 114000 | 10736680600 | 46400 | 46400 | 46400 | 46400 | 143 |
| 476 | 20240220 | 113900 | 10730045400 | 46400 | 46350 | 46400 | 46300 | 227 |
| 477 | 20240220 | 113800 | 10719533450 | 46350 | 46250 | 46350 | 46250 | 29 |
| 478 | 20240220 | 113700 | 10718190350 | 46250 | 46300 | 46350 | 46250 | 349 |
| 479 | 20240220 | 113600 | 10702034550 | 46300 | 46350 | 46350 | 46300 | 60 |
| 480 | 20240220 | 113500 | 10699255550 | 46300 | 46350 | 46350 | 46300 | 88 |
| 481 | 20240220 | 113400 | 10695178200 | 46350 | 46300 | 46350 | 46300 | 129 |
| 482 | 20240220 | 113300 | 10689199150 | 46350 | 46350 | 46350 | 46350 | 1 |
| 483 | 20240220 | 113200 | 10689152800 | 46300 | 46300 | 46300 | 46300 | 23 |
| 484 | 20240220 | 113100 | 10688087900 | 46300 | 46250 | 46300 | 46250 | 72 |
| 485 | 20240220 | 113000 | 10684754400 | 46300 | 46250 | 46300 | 46250 | 107 |
| 486 | 20240220 | 112900 | 10679802550 | 46300 | 46300 | 46300 | 46250 | 82 |
| 487 | 20240220 | 112800 | 10676006250 | 46300 | 46250 | 46300 | 46250 | 13 |
| 488 | 20240220 | 112700 | 10675404850 | 46250 | 46200 | 46250 | 46200 | 28 |
| 489 | 20240220 | 112600 | 10674109950 | 46200 | 46350 | 46350 | 46150 | 643 |
| 490 | 20240220 | 112500 | 10644407250 | 46250 | 46300 | 46350 | 46250 | 426 |
| 491 | 20240220 | 112400 | 10624691450 | 46300 | 46250 | 46300 | 46250 | 241 |
| 492 | 20240220 | 112300 | 10613539050 | 46250 | 46250 | 46300 | 46200 | 417 |
| 493 | 20240220 | 112200 | 10594237500 | 46200 | 46300 | 46300 | 46200 | 1499 |
| 494 | 20240220 | 112100 | 10524953750 | 46300 | 46400 | 46400 | 46300 | 961 |
| 495 | 20240220 | 112000 | 10480430750 | 46400 | 46350 | 46400 | 46350 | 180 |
| 496 | 20240220 | 111900 | 10472086450 | 46350 | 46350 | 46450 | 46350 | 85 |
| 497 | 20240220 | 111800 | 10468145450 | 46400 | 46350 | 46400 | 46300 | 766 |
| 498 | 20240220 | 111700 | 10432633950 | 46400 | 46350 | 46400 | 46350 | 72 |
| 499 | 20240220 | 111600 | 10429294100 | 46350 | 46400 | 46400 | 46350 | 252 |
| 500 | 20240220 | 111500 | 10417602300 | 46400 | 46450 | 46500 | 46400 | 250 |
| 501 | 20240220 | 111400 | 10405992400 | 46450 | 46450 | 46450 | 46450 | 80 |
| 502 | 20240220 | 111300 | 10402276400 | 46400 | 46450 | 46450 | 46400 | 255 |
| 503 | 20240220 | 111200 | 10390437000 | 46400 | 46400 | 46450 | 46350 | 152 |
| 504 | 20240220 | 111100 | 10383384650 | 46350 | 46350 | 46450 | 46350 | 518 |
| 505 | 20240220 | 111000 | 10359353150 | 46350 | 46350 | 46350 | 46300 | 204 |
| 506 | 20240220 | 110900 | 10349901200 | 46350 | 46250 | 46350 | 46250 | 243 |
| 507 | 20240220 | 110800 | 10338646900 | 46250 | 46250 | 46300 | 46200 | 1857 |
| 508 | 20240220 | 110700 | 10252773450 | 46250 | 46450 | 46450 | 46250 | 1107 |
| 509 | 20240220 | 110600 | 10201486100 | 46450 | 46450 | 46550 | 46450 | 311 |
| 510 | 20240220 | 110500 | 10187015300 | 46450 | 46500 | 46550 | 46450 | 387 |
| 511 | 20240220 | 110400 | 10169016650 | 46500 | 46350 | 46500 | 46300 | 1934 |
| 512 | 20240220 | 110300 | 10079291350 | 46300 | 46600 | 46600 | 46300 | 3629 |
| 513 | 20240220 | 110200 | 9910916000 | 46600 | 46550 | 46650 | 46500 | 585 |
| 514 | 20240220 | 110100 | 9883672000 | 46500 | 46650 | 46700 | 46450 | 1546 |
| 515 | 20240220 | 110000 | 9811741450 | 46650 | 46500 | 46650 | 46500 | 772 |
| 516 | 20240220 | 105900 | 9775797650 | 46550 | 46650 | 46650 | 46500 | 2081 |
| 517 | 20240220 | 105800 | 9678890050 | 46650 | 46650 | 46750 | 46550 | 1293 |
| 518 | 20240220 | 105700 | 9618582150 | 46700 | 46700 | 46750 | 46500 | 2503 |
| 519 | 20240220 | 105600 | 9502033550 | 46600 | 46750 | 46800 | 46600 | 2870 |
| 520 | 20240220 | 105500 | 9368134100 | 46850 | 46800 | 46900 | 46750 | 1199 |
| 521 | 20240220 | 105400 | 9312009400 | 46800 | 46950 | 47000 | 46800 | 2441 |
| 522 | 20240220 | 105300 | 9197579000 | 46950 | 47150 | 47150 | 46950 | 1261 |
| 523 | 20240220 | 105200 | 9138234850 | 47150 | 47200 | 47250 | 47100 | 470 |
| 524 | 20240220 | 105100 | 9116063150 | 47200 | 47150 | 47200 | 47000 | 1918 |
| 525 | 20240220 | 105000 | 9025666000 | 47150 | 47450 | 47450 | 47100 | 1405 |
| 526 | 20240220 | 104900 | 8959328000 | 47450 | 47300 | 47500 | 47150 | 3570 |
| 527 | 20240220 | 104800 | 8790194400 | 47250 | 47050 | 47400 | 47000 | 5478 |
| 528 | 20240220 | 104700 | 8531725050 | 47050 | 47450 | 47550 | 47000 | 3482 |
| 529 | 20240220 | 104600 | 8367238900 | 47450 | 47700 | 47800 | 47400 | 2034 |
| 530 | 20240220 | 104500 | 8270517800 | 47650 | 47700 | 47900 | 47600 | 1858 |
| 531 | 20240220 | 104400 | 8181845300 | 47750 | 47700 | 47900 | 47700 | 2580 |
| 532 | 20240220 | 104300 | 8058531050 | 47700 | 47850 | 48000 | 47650 | 3112 |
| 533 | 20240220 | 104200 | 7909824250 | 47800 | 47850 | 48100 | 47750 | 5354 |
| 534 | 20240220 | 104100 | 7653213150 | 47850 | 48250 | 48350 | 47500 | 8593 |
| 535 | 20240220 | 104000 | 7240798600 | 48300 | 47950 | 48350 | 47900 | 10745 |
| 536 | 20240220 | 103900 | 6724500550 | 47950 | 47600 | 48000 | 47550 | 12171 |
| 537 | 20240220 | 103800 | 6142339850 | 47600 | 47550 | 47600 | 47500 | 3738 |
| 538 | 20240220 | 103700 | 5964575250 | 47550 | 47450 | 47600 | 47450 | 3761 |
| 539 | 20240220 | 103600 | 5785833200 | 47500 | 47300 | 47550 | 47250 | 7608 |
| 540 | 20240220 | 103500 | 5424937450 | 47250 | 47350 | 47500 | 47200 | 5691 |
| 541 | 20240220 | 103400 | 5155310150 | 47350 | 47050 | 47350 | 47050 | 7631 |
| 542 | 20240220 | 103300 | 4795251850 | 47050 | 46800 | 47050 | 46750 | 8724 |
| 543 | 20240220 | 103200 | 4385729150 | 46750 | 46750 | 46850 | 46600 | 4591 |
| 544 | 20240220 | 103100 | 4171030100 | 46750 | 46400 | 46750 | 46400 | 8985 |
| 545 | 20240220 | 103000 | 3752723650 | 46450 | 46150 | 46450 | 46150 | 9561 |
| 546 | 20240220 | 102900 | 3310085850 | 46150 | 46150 | 46200 | 46050 | 2816 |
| 547 | 20240220 | 102800 | 3180180150 | 46150 | 46050 | 46150 | 46050 | 716 |
| 548 | 20240220 | 102700 | 3147180800 | 46050 | 46050 | 46100 | 46000 | 2306 |
| 549 | 20240220 | 102600 | 3040961000 | 46000 | 45900 | 46000 | 45900 | 1644 |
| 550 | 20240220 | 102500 | 2965383850 | 45900 | 45850 | 45900 | 45800 | 178 |
| 551 | 20240220 | 102400 | 2957222500 | 45800 | 45900 | 45900 | 45800 | 65 |
| 552 | 20240220 | 102300 | 2954241500 | 45850 | 45900 | 45950 | 45850 | 65 |
| 553 | 20240220 | 102200 | 2951257600 | 45900 | 45850 | 45900 | 45850 | 542 |
| 554 | 20240220 | 102100 | 2926389400 | 45850 | 45850 | 45850 | 45850 | 42 |
| 555 | 20240220 | 102000 | 2924463700 | 45850 | 45800 | 45850 | 45800 | 188 |
| 556 | 20240220 | 101900 | 2915846050 | 45800 | 45750 | 45800 | 45750 | 354 |
| 557 | 20240220 | 101800 | 2899633700 | 45750 | 45750 | 45800 | 45750 | 87 |
| 558 | 20240220 | 101700 | 2895652450 | 45700 | 45650 | 45700 | 45600 | 1171 |
| 559 | 20240220 | 101600 | 2842181750 | 45700 | 45700 | 45800 | 45700 | 1082 |
| 560 | 20240220 | 101500 | 2792654400 | 45750 | 45800 | 45800 | 45700 | 130 |
| 561 | 20240220 | 101400 | 2786703350 | 45850 | 45800 | 45850 | 45800 | 100 |
| 562 | 20240220 | 101300 | 2782120350 | 45850 | 45800 | 45850 | 45800 | 112 |
| 563 | 20240220 | 101200 | 2776990700 | 45850 | 45750 | 45850 | 45700 | 529 |
| 564 | 20240220 | 101100 | 2752764550 | 45700 | 45650 | 45750 | 45650 | 710 |
| 565 | 20240220 | 101000 | 2720314900 | 45700 | 45700 | 45700 | 45700 | 88 |
| 566 | 20240220 | 100900 | 2716293300 | 45700 | 45800 | 45800 | 45700 | 58 |
| 567 | 20240220 | 100800 | 2713638600 | 45800 | 45700 | 45800 | 45650 | 1099 |
| 568 | 20240220 | 100700 | 2663344700 | 45600 | 45650 | 45650 | 45500 | 139 |
| 569 | 20240220 | 100600 | 2657003350 | 45650 | 45650 | 45700 | 45650 | 150 |
| 570 | 20240220 | 100500 | 2650153850 | 45650 | 45700 | 45700 | 45650 | 85 |
| 571 | 20240220 | 100400 | 2646269500 | 45750 | 45550 | 45750 | 45550 | 70 |
| 572 | 20240220 | 100300 | 2643072450 | 45800 | 45750 | 45800 | 45750 | 91 |
| 573 | 20240220 | 100200 | 2638906600 | 45500 | 45500 | 45500 | 45500 | 65 |
| 574 | 20240220 | 100100 | 2635949100 | 45500 | 45400 | 45750 | 45250 | 1100 |
| 575 | 20240220 | 100000 | 2586033950 | 45350 | 45600 | 45700 | 45350 | 840 |
| 576 | 20240220 | 095900 | 2547789350 | 45650 | 45700 | 45700 | 45650 | 172 |
| 577 | 20240220 | 095800 | 2539932450 | 45700 | 45700 | 45750 | 45700 | 60 |
| 578 | 20240220 | 095700 | 2537188900 | 45700 | 45600 | 45700 | 45600 | 116 |
| 579 | 20240220 | 095600 | 2531891750 | 45750 | 45600 | 45750 | 45600 | 94 |
| 580 | 20240220 | 095500 | 2527600400 | 45600 | 45750 | 45800 | 45600 | 394 |
| 581 | 20240220 | 095400 | 2509600950 | 45750 | 45750 | 45750 | 45700 | 8 |
| 582 | 20240220 | 095300 | 2509235100 | 45800 | 45850 | 45900 | 45800 | 372 |
| 583 | 20240220 | 095200 | 2492192300 | 45900 | 45900 | 45900 | 45850 | 262 |
| 584 | 20240220 | 095100 | 2480167350 | 45850 | 45650 | 45850 | 45650 | 479 |
| 585 | 20240220 | 095000 | 2458237400 | 45750 | 45700 | 45750 | 45650 | 81 |
| 586 | 20240220 | 094900 | 2454535550 | 45700 | 45700 | 45700 | 45650 | 220 |
| 587 | 20240220 | 094800 | 2444485500 | 45750 | 45800 | 45800 | 45750 | 200 |
| 588 | 20240220 | 094700 | 2435334150 | 45750 | 45750 | 45800 | 45700 | 148 |
| 589 | 20240220 | 094600 | 2428564800 | 45750 | 45800 | 45800 | 45750 | 62 |
| 590 | 20240220 | 094500 | 2425728150 | 45800 | 45800 | 45800 | 45700 | 274 |
| 591 | 20240220 | 094400 | 2413183700 | 45800 | 45650 | 45800 | 45650 | 159 |
| 592 | 20240220 | 094300 | 2405917950 | 45650 | 45650 | 45700 | 45650 | 99 |
| 593 | 20240220 | 094200 | 2401397200 | 45650 | 45750 | 45800 | 45650 | 229 |
| 594 | 20240220 | 094100 | 2390931150 | 45700 | 45700 | 45800 | 45700 | 32 |
| 595 | 20240220 | 094000 | 2389468650 | 45800 | 45650 | 45800 | 45600 | 443 |
| 596 | 20240220 | 093900 | 2369237250 | 45650 | 45700 | 45750 | 45650 | 439 |
| 597 | 20240220 | 093800 | 2349182300 | 45700 | 45950 | 45950 | 45700 | 694 |
| 598 | 20240220 | 093700 | 2317357200 | 46000 | 45900 | 46050 | 45900 | 2821 |
| 599 | 20240220 | 093600 | 2187698350 | 45900 | 45950 | 45950 | 45850 | 301 |
| 600 | 20240220 | 093500 | 2173875850 | 45850 | 45950 | 45950 | 45850 | 219 |
| 601 | 20240220 | 093400 | 2163820600 | 45900 | 45800 | 45950 | 45800 | 1078 |
| 602 | 20240220 | 093300 | 2114377350 | 45850 | 45600 | 45850 | 45600 | 249 |
| 603 | 20240220 | 093200 | 2102991600 | 45600 | 45850 | 45850 | 45600 | 589 |
| 604 | 20240220 | 093100 | 2076072950 | 45850 | 45750 | 45900 | 45750 | 423 |
| 605 | 20240220 | 093000 | 2056698300 | 45750 | 45500 | 45750 | 45500 | 515 |
| 606 | 20240220 | 092900 | 2033180050 | 45600 | 45600 | 45650 | 45600 | 370 |
| 607 | 20240220 | 092800 | 2016298250 | 45600 | 45300 | 45600 | 45300 | 459 |
| 608 | 20240220 | 092700 | 1995455400 | 45250 | 45250 | 45300 | 45250 | 20 |
| 609 | 20240220 | 092600 | 1994550150 | 45200 | 45250 | 45250 | 45200 | 498 |
| 610 | 20240220 | 092500 | 1972026400 | 45250 | 45400 | 45400 | 45250 | 1048 |
| 611 | 20240220 | 092400 | 1924539450 | 45400 | 45350 | 45400 | 45300 | 530 |
| 612 | 20240220 | 092300 | 1900494750 | 45350 | 45550 | 45550 | 45350 | 2266 |
| 613 | 20240220 | 092200 | 1797498650 | 45600 | 45600 | 45650 | 45600 | 287 |
| 614 | 20240220 | 092100 | 1784410400 | 45650 | 45750 | 45800 | 45600 | 941 |
| 615 | 20240220 | 092000 | 1741431100 | 45800 | 45950 | 46000 | 45800 | 1213 |
| 616 | 20240220 | 091900 | 1685771000 | 45950 | 46050 | 46100 | 45900 | 1041 |
| 617 | 20240220 | 091800 | 1637883950 | 46100 | 45750 | 46100 | 45750 | 2571 |
| 618 | 20240220 | 091700 | 1519737200 | 45650 | 45900 | 45900 | 45650 | 267 |
| 619 | 20240220 | 091600 | 1507506850 | 45900 | 45900 | 45900 | 45700 | 430 |
| 620 | 20240220 | 091500 | 1487785350 | 45700 | 45700 | 45850 | 45650 | 1095 |
| 621 | 20240220 | 091400 | 1437691100 | 45650 | 45650 | 45650 | 45550 | 769 |
| 622 | 20240220 | 091300 | 1402628200 | 45650 | 45650 | 45750 | 45600 | 714 |
| 623 | 20240220 | 091200 | 1370021250 | 45600 | 45700 | 45700 | 45600 | 1616 |
| 624 | 20240220 | 091100 | 1296262800 | 45800 | 45950 | 45950 | 45700 | 1298 |
| 625 | 20240220 | 091000 | 1236777750 | 45950 | 46150 | 46150 | 45850 | 1887 |
| 626 | 20240220 | 090900 | 1149981450 | 46150 | 46250 | 46250 | 46100 | 2137 |
| 627 | 20240220 | 090800 | 1051300650 | 46200 | 46100 | 46300 | 46000 | 6839 |
| 628 | 20240220 | 090700 | 735128700 | 46100 | 45600 | 46200 | 45550 | 6558 |
| 629 | 20240220 | 090600 | 434102950 | 45600 | 45600 | 45750 | 45500 | 1109 |
| 630 | 20240220 | 090500 | 383543000 | 45600 | 45400 | 45750 | 45350 | 2972 |
| 631 | 20240220 | 090400 | 248036150 | 45400 | 45400 | 45450 | 45400 | 594 |
| 632 | 20240220 | 090300 | 221059150 | 45400 | 45550 | 45600 | 45350 | 1319 |
| 633 | 20240220 | 090200 | 161090350 | 45550 | 45350 | 45800 | 45300 | 2052 |
| 634 | 20240220 | 090100 | 67571000 | 45350 | 44600 | 45350 | 44600 | 864 |
| 635 | 20240220 | 090000 | 28655850 | 44500 | 44600 | 44600 | 44450 | 641 |