31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 184300 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 8002 |
| 3 | 20240220 | 184200 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20240220 | 184100 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20240220 | 184000 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20240220 | 183900 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20240220 | 183800 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20240220 | 183700 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20240220 | 183600 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20240220 | 183500 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20240220 | 183400 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20240220 | 183300 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20240220 | 183200 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20240220 | 183100 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20240220 | 183000 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20240220 | 182900 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20240220 | 182800 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20240220 | 182700 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20240220 | 182600 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20240220 | 182500 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20240220 | 182400 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20240220 | 182300 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20240220 | 182200 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20240220 | 182100 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20240220 | 182000 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20240220 | 181900 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20240220 | 181800 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20240220 | 181700 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20240220 | 181600 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20240220 | 181500 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20240220 | 181400 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20240220 | 181300 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 8002 |
| 33 | 20240220 | 181200 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20240220 | 181100 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20240220 | 181000 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20240220 | 180900 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20240220 | 180800 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20240220 | 180700 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20240220 | 180600 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20240220 | 180500 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20240220 | 180400 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20240220 | 180300 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20240220 | 180200 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20240220 | 180100 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20240220 | 180000 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20240220 | 175900 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20240220 | 175800 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20240220 | 175700 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20240220 | 175600 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20240220 | 175500 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20240220 | 175400 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20240220 | 175300 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20240220 | 175200 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20240220 | 175100 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20240220 | 175000 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20240220 | 174900 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20240220 | 174800 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20240220 | 174700 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20240220 | 174600 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20240220 | 174500 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20240220 | 174400 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20240220 | 174300 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 8002 |
| 63 | 20240220 | 174200 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20240220 | 174100 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20240220 | 174000 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20240220 | 173900 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20240220 | 173800 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20240220 | 173700 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20240220 | 173600 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20240220 | 173500 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20240220 | 173400 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20240220 | 173300 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20240220 | 173200 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20240220 | 173100 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20240220 | 173000 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20240220 | 172900 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20240220 | 172800 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20240220 | 172700 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20240220 | 172600 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20240220 | 172500 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20240220 | 172400 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20240220 | 172300 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20240220 | 172200 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20240220 | 172100 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20240220 | 172000 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20240220 | 171900 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20240220 | 171800 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20240220 | 171700 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20240220 | 171600 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20240220 | 171500 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20240220 | 171400 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20240220 | 171300 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 8002 |
| 93 | 20240220 | 171200 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20240220 | 171100 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20240220 | 171000 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20240220 | 170900 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20240220 | 170800 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20240220 | 170700 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20240220 | 170600 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20240220 | 170500 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20240220 | 170400 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20240220 | 170300 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20240220 | 170200 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20240220 | 170100 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20240220 | 170000 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20240220 | 165900 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20240220 | 165800 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20240220 | 165700 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20240220 | 165600 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20240220 | 165500 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20240220 | 165400 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20240220 | 165300 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20240220 | 165200 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20240220 | 165100 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20240220 | 165000 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20240220 | 164900 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20240220 | 164800 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20240220 | 164700 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20240220 | 164600 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20240220 | 164500 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20240220 | 164400 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20240220 | 164300 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 8002 |
| 123 | 20240220 | 164200 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20240220 | 164100 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20240220 | 164000 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20240220 | 163900 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20240220 | 163800 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20240220 | 163700 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20240220 | 163600 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20240220 | 163500 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20240220 | 163400 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20240220 | 163300 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20240220 | 163200 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20240220 | 163100 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20240220 | 163000 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20240220 | 162900 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20240220 | 162800 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20240220 | 162700 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20240220 | 162600 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20240220 | 162500 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20240220 | 162400 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20240220 | 162300 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20240220 | 162200 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20240220 | 162100 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20240220 | 162000 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20240220 | 161900 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20240220 | 161800 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20240220 | 161700 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20240220 | 161600 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20240220 | 161500 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20240220 | 161400 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20240220 | 161300 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 8002 |
| 153 | 20240220 | 161200 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20240220 | 161100 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20240220 | 161000 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20240220 | 160900 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20240220 | 160800 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20240220 | 160700 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20240220 | 160600 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20240220 | 160500 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20240220 | 160400 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20240220 | 160300 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20240220 | 160200 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20240220 | 160100 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20240220 | 160000 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20240220 | 155900 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20240220 | 155800 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20240220 | 155700 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20240220 | 155600 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20240220 | 155500 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20240220 | 155400 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20240220 | 155300 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20240220 | 155200 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20240220 | 155100 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20240220 | 155000 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20240220 | 154900 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20240220 | 154800 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20240220 | 154700 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20240220 | 154600 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20240220 | 154500 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20240220 | 154400 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20240220 | 154300 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 8002 |
| 183 | 20240220 | 154200 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20240220 | 154100 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20240220 | 154000 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20240220 | 153900 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20240220 | 153800 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20240220 | 153700 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20240220 | 153600 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20240220 | 153500 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20240220 | 153400 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20240220 | 153300 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20240220 | 153200 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20240220 | 153100 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20240220 | 153000 | 10875734100 | 31750 | 31750 | 31750 | 31750 | 8002 |
| 196 | 20240220 | 152900 | 10621670600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20240220 | 152800 | 10621670600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20240220 | 152700 | 10621670600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20240220 | 152600 | 10621670600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20240220 | 152500 | 10621670600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20240220 | 152400 | 10621670600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 202 | 20240220 | 152300 | 10621670600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 203 | 20240220 | 152200 | 10621670600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 204 | 20240220 | 152100 | 10621670600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 205 | 20240220 | 152000 | 10621670600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 206 | 20240220 | 151900 | 10621670600 | 31900 | 31800 | 31900 | 31800 | 934 |
| 207 | 20240220 | 151800 | 10591954100 | 31850 | 31900 | 31900 | 31800 | 174 |
| 208 | 20240220 | 151700 | 10586416650 | 31850 | 31800 | 31850 | 31800 | 1824 |
| 209 | 20240220 | 151600 | 10528339250 | 31800 | 31800 | 31850 | 31800 | 376 |
| 210 | 20240220 | 151500 | 10516381600 | 31850 | 31900 | 31900 | 31850 | 951 |
| 211 | 20240220 | 151400 | 10486088100 | 31850 | 31850 | 31900 | 31850 | 731 |
| 212 | 20240220 | 151300 | 10462786700 | 31900 | 31900 | 31900 | 31900 | 565 |
| 213 | 20240220 | 151200 | 10444763200 | 31900 | 32000 | 32000 | 31850 | 453 |
| 214 | 20240220 | 151100 | 10430308400 | 32000 | 31950 | 32000 | 31800 | 2753 |
| 215 | 20240220 | 151000 | 10342554950 | 31950 | 31900 | 32050 | 31900 | 993 |
| 216 | 20240220 | 150900 | 10310843450 | 32050 | 31950 | 32050 | 31950 | 943 |
| 217 | 20240220 | 150800 | 10280688000 | 31950 | 32000 | 32000 | 31950 | 1035 |
| 218 | 20240220 | 150700 | 10247570350 | 31950 | 32000 | 32000 | 31900 | 2026 |
| 219 | 20240220 | 150600 | 10182787700 | 31950 | 31950 | 31950 | 31900 | 1119 |
| 220 | 20240220 | 150500 | 10147039000 | 31950 | 31900 | 31950 | 31900 | 1213 |
| 221 | 20240220 | 150400 | 10108315650 | 31900 | 31950 | 31950 | 31900 | 1400 |
| 222 | 20240220 | 150300 | 10063606050 | 31950 | 31850 | 32000 | 31850 | 1524 |
| 223 | 20240220 | 150200 | 10014943650 | 31850 | 31850 | 31850 | 31800 | 950 |
| 224 | 20240220 | 150100 | 9984686200 | 31850 | 31850 | 32000 | 31800 | 1530 |
| 225 | 20240220 | 150000 | 9935959250 | 31850 | 31800 | 32000 | 31800 | 660 |
| 226 | 20240220 | 145900 | 9914911850 | 31850 | 31800 | 32000 | 31800 | 773 |
| 227 | 20240220 | 145800 | 9890294200 | 31750 | 31800 | 31850 | 31750 | 541 |
| 228 | 20240220 | 145700 | 9873099250 | 31850 | 31800 | 31900 | 31800 | 682 |
| 229 | 20240220 | 145600 | 9851390700 | 31850 | 31800 | 31850 | 31800 | 747 |
| 230 | 20240220 | 145500 | 9827616400 | 31800 | 31850 | 31900 | 31800 | 1064 |
| 231 | 20240220 | 145400 | 9793739400 | 31850 | 31800 | 31900 | 31800 | 638 |
| 232 | 20240220 | 145300 | 9773431750 | 31800 | 31750 | 31850 | 31700 | 653 |
| 233 | 20240220 | 145200 | 9752674850 | 31800 | 31750 | 31850 | 31700 | 830 |
| 234 | 20240220 | 145100 | 9726279350 | 31750 | 31750 | 31850 | 31700 | 1364 |
| 235 | 20240220 | 145000 | 9682963100 | 31700 | 31700 | 31800 | 31700 | 601 |
| 236 | 20240220 | 144900 | 9663879700 | 31800 | 31800 | 31850 | 31750 | 743 |
| 237 | 20240220 | 144800 | 9640276450 | 31800 | 31750 | 32100 | 31750 | 1282 |
| 238 | 20240220 | 144700 | 9599347250 | 31750 | 31800 | 31850 | 31650 | 1273 |
| 239 | 20240220 | 144600 | 9558958950 | 32000 | 31700 | 32000 | 31700 | 1494 |
| 240 | 20240220 | 144500 | 9511477100 | 31700 | 31750 | 31800 | 31650 | 533 |
| 241 | 20240220 | 144400 | 9494566700 | 31850 | 31700 | 31900 | 31650 | 1103 |
| 242 | 20240220 | 144300 | 9459549950 | 31700 | 31750 | 32000 | 31700 | 658 |
| 243 | 20240220 | 144200 | 9438581900 | 31700 | 31850 | 31850 | 31700 | 565 |
| 244 | 20240220 | 144100 | 9420649400 | 31800 | 31700 | 31900 | 31650 | 846 |
| 245 | 20240220 | 144000 | 9393815250 | 31800 | 31750 | 31800 | 31650 | 796 |
| 246 | 20240220 | 143900 | 9368572750 | 31700 | 31700 | 31750 | 31650 | 412 |
| 247 | 20240220 | 143800 | 9355507600 | 31650 | 31700 | 31750 | 31650 | 1388 |
| 248 | 20240220 | 143700 | 9311509800 | 31700 | 31700 | 31750 | 31700 | 626 |
| 249 | 20240220 | 143600 | 9291660500 | 31700 | 31700 | 31750 | 31700 | 651 |
| 250 | 20240220 | 143500 | 9271011100 | 31700 | 31700 | 31750 | 31650 | 459 |
| 251 | 20240220 | 143400 | 9256457300 | 31700 | 31700 | 31800 | 31700 | 866 |
| 252 | 20240220 | 143300 | 9228979800 | 31700 | 31700 | 31750 | 31650 | 628 |
| 253 | 20240220 | 143200 | 9209073050 | 31700 | 31700 | 31800 | 31700 | 283 |
| 254 | 20240220 | 143100 | 9200100800 | 31700 | 31750 | 31800 | 31650 | 597 |
| 255 | 20240220 | 143000 | 9181149200 | 31800 | 31650 | 31800 | 31650 | 1471 |
| 256 | 20240220 | 142900 | 9134426050 | 31650 | 31700 | 31750 | 31650 | 1252 |
| 257 | 20240220 | 142800 | 9094745100 | 31700 | 31850 | 31850 | 31700 | 305 |
| 258 | 20240220 | 142700 | 9085063450 | 31850 | 31700 | 31850 | 31700 | 551 |
| 259 | 20240220 | 142600 | 9067579300 | 31750 | 31700 | 31750 | 31700 | 329 |
| 260 | 20240220 | 142500 | 9057141300 | 31700 | 31750 | 31800 | 31700 | 392 |
| 261 | 20240220 | 142400 | 9044700150 | 31750 | 31750 | 32000 | 31750 | 1394 |
| 262 | 20240220 | 142300 | 9000326300 | 31750 | 31750 | 31800 | 31750 | 277 |
| 263 | 20240220 | 142200 | 8991531450 | 31800 | 31800 | 31800 | 31750 | 71 |
| 264 | 20240220 | 142100 | 8989275300 | 32000 | 31800 | 32050 | 31700 | 915 |
| 265 | 20240220 | 142000 | 8960209950 | 31750 | 31850 | 31850 | 31750 | 258 |
| 266 | 20240220 | 141900 | 8952004550 | 31800 | 31800 | 31850 | 31800 | 323 |
| 267 | 20240220 | 141800 | 8941732550 | 31850 | 31850 | 32050 | 31750 | 952 |
| 268 | 20240220 | 141700 | 8911332700 | 31850 | 31800 | 31900 | 31750 | 767 |
| 269 | 20240220 | 141600 | 8886942650 | 31800 | 31900 | 31900 | 31800 | 516 |
| 270 | 20240220 | 141500 | 8870508550 | 31900 | 31850 | 31900 | 31850 | 226 |
| 271 | 20240220 | 141400 | 8863300700 | 31850 | 31900 | 31900 | 31850 | 267 |
| 272 | 20240220 | 141300 | 8854787000 | 31900 | 31850 | 31900 | 31850 | 337 |
| 273 | 20240220 | 141200 | 8844042900 | 31850 | 32050 | 32050 | 31850 | 333 |
| 274 | 20240220 | 141100 | 8833420200 | 32050 | 31850 | 32050 | 31800 | 807 |
| 275 | 20240220 | 141000 | 8807663050 | 31900 | 31800 | 31950 | 31800 | 435 |
| 276 | 20240220 | 140900 | 8793800900 | 31800 | 31850 | 31850 | 31800 | 301 |
| 277 | 20240220 | 140800 | 8784215600 | 31850 | 31850 | 31850 | 31800 | 120 |
| 278 | 20240220 | 140700 | 8780396800 | 31850 | 31850 | 31850 | 31800 | 245 |
| 279 | 20240220 | 140600 | 8772598350 | 31800 | 31800 | 31950 | 31800 | 706 |
| 280 | 20240220 | 140500 | 8750104700 | 32000 | 31850 | 32000 | 31800 | 719 |
| 281 | 20240220 | 140400 | 8727168650 | 31800 | 31800 | 31850 | 31800 | 188 |
| 282 | 20240220 | 140300 | 8721181100 | 31850 | 31750 | 31900 | 31750 | 1081 |
| 283 | 20240220 | 140200 | 8686789500 | 31750 | 31850 | 31850 | 31750 | 499 |
| 284 | 20240220 | 140100 | 8670915250 | 31800 | 31850 | 31900 | 31800 | 360 |
| 285 | 20240220 | 140000 | 8659451750 | 31850 | 31850 | 31950 | 31850 | 1501 |
| 286 | 20240220 | 135900 | 8611574100 | 31950 | 31900 | 31950 | 31850 | 662 |
| 287 | 20240220 | 135800 | 8590443250 | 31950 | 31900 | 31950 | 31850 | 406 |
| 288 | 20240220 | 135700 | 8577489600 | 31900 | 31900 | 31900 | 31850 | 186 |
| 289 | 20240220 | 135600 | 8571557000 | 31900 | 31950 | 31950 | 31900 | 940 |
| 290 | 20240220 | 135500 | 8541570950 | 31950 | 32000 | 32000 | 31900 | 97 |
| 291 | 20240220 | 135400 | 8538471500 | 32000 | 31900 | 32000 | 31900 | 750 |
| 292 | 20240220 | 135300 | 8514503500 | 31900 | 31850 | 32000 | 31850 | 546 |
| 293 | 20240220 | 135200 | 8497056900 | 31900 | 32000 | 32000 | 31850 | 131 |
| 294 | 20240220 | 135100 | 8492878750 | 31900 | 31900 | 32000 | 31900 | 953 |
| 295 | 20240220 | 135000 | 8462454750 | 31900 | 31850 | 31900 | 31750 | 3113 |
| 296 | 20240220 | 134900 | 8363176450 | 31850 | 31750 | 31850 | 31700 | 1548 |
| 297 | 20240220 | 134800 | 8314070550 | 31700 | 31800 | 31900 | 31700 | 281 |
| 298 | 20240220 | 134700 | 8305134050 | 31800 | 31750 | 31900 | 31750 | 211 |
| 299 | 20240220 | 134600 | 8298424350 | 31950 | 31800 | 31950 | 31700 | 1096 |
| 300 | 20240220 | 134500 | 8263492900 | 31800 | 31800 | 31800 | 31750 | 118 |
| 301 | 20240220 | 134400 | 8259743200 | 31800 | 31800 | 31850 | 31750 | 25 |
| 302 | 20240220 | 134300 | 8258948200 | 31800 | 31800 | 31850 | 31700 | 402 |
| 303 | 20240220 | 134200 | 8246181450 | 31750 | 31750 | 31900 | 31750 | 565 |
| 304 | 20240220 | 134100 | 8228191700 | 31900 | 31700 | 31900 | 31700 | 1531 |
| 305 | 20240220 | 134000 | 8179462050 | 31750 | 31700 | 31750 | 31700 | 119 |
| 306 | 20240220 | 133900 | 8175686450 | 31700 | 31750 | 31750 | 31700 | 151 |
| 307 | 20240220 | 133800 | 8170893950 | 31750 | 31750 | 31750 | 31700 | 42 |
| 308 | 20240220 | 133700 | 8169560600 | 31750 | 31750 | 31750 | 31700 | 71 |
| 309 | 20240220 | 133600 | 8167307950 | 31750 | 31800 | 31800 | 31700 | 174 |
| 310 | 20240220 | 133500 | 8161782600 | 31750 | 31800 | 31900 | 31750 | 750 |
| 311 | 20240220 | 133400 | 8137911700 | 31750 | 31800 | 31800 | 31750 | 171 |
| 312 | 20240220 | 133300 | 8132475450 | 31800 | 31750 | 31800 | 31700 | 379 |
| 313 | 20240220 | 133200 | 8120442550 | 31750 | 31700 | 31800 | 31700 | 138 |
| 314 | 20240220 | 133100 | 8116062950 | 31800 | 31750 | 31800 | 31700 | 273 |
| 315 | 20240220 | 133000 | 8107397700 | 31750 | 31700 | 31750 | 31650 | 1680 |
| 316 | 20240220 | 132900 | 8054142850 | 31700 | 31700 | 31700 | 31650 | 385 |
| 317 | 20240220 | 132800 | 8041939850 | 31700 | 31700 | 31700 | 31700 | 21 |
| 318 | 20240220 | 132700 | 8041274150 | 31650 | 31650 | 31750 | 31650 | 1422 |
| 319 | 20240220 | 132600 | 7996199100 | 31700 | 31700 | 31700 | 31650 | 80 |
| 320 | 20240220 | 132500 | 7993666550 | 31700 | 31700 | 31750 | 31650 | 726 |
| 321 | 20240220 | 132400 | 7970665250 | 31700 | 31650 | 31800 | 31650 | 444 |
| 322 | 20240220 | 132300 | 7956578800 | 31700 | 31700 | 31700 | 31650 | 829 |
| 323 | 20240220 | 132200 | 7930301000 | 31700 | 31650 | 31700 | 31650 | 88 |
| 324 | 20240220 | 132100 | 7927512900 | 31700 | 31750 | 31750 | 31650 | 849 |
| 325 | 20240220 | 132000 | 7900622400 | 31800 | 31800 | 31800 | 31750 | 315 |
| 326 | 20240220 | 131900 | 7890615500 | 31800 | 31800 | 31800 | 31750 | 12 |
| 327 | 20240220 | 131800 | 7890233950 | 31800 | 31800 | 31850 | 31750 | 146 |
| 328 | 20240220 | 131700 | 7885591200 | 31850 | 31800 | 31850 | 31800 | 773 |
| 329 | 20240220 | 131600 | 7860983350 | 31850 | 31800 | 31850 | 31750 | 537 |
| 330 | 20240220 | 131500 | 7843906450 | 31850 | 31850 | 31900 | 31800 | 228 |
| 331 | 20240220 | 131400 | 7836649100 | 31900 | 31800 | 31900 | 31750 | 506 |
| 332 | 20240220 | 131300 | 7820554150 | 31800 | 31800 | 31800 | 31800 | 93 |
| 333 | 20240220 | 131200 | 7817596750 | 31800 | 31800 | 31850 | 31750 | 102 |
| 334 | 20240220 | 131100 | 7814356250 | 31800 | 31800 | 31950 | 31800 | 710 |
| 335 | 20240220 | 131000 | 7791752000 | 31800 | 31750 | 31800 | 31750 | 81 |
| 336 | 20240220 | 130900 | 7789179500 | 31800 | 31750 | 31800 | 31700 | 423 |
| 337 | 20240220 | 130800 | 7775754400 | 31700 | 31750 | 31750 | 31650 | 220 |
| 338 | 20240220 | 130700 | 7768779800 | 31650 | 31750 | 31750 | 31650 | 176 |
| 339 | 20240220 | 130600 | 7763194400 | 31750 | 31650 | 31850 | 31650 | 269 |
| 340 | 20240220 | 130500 | 7754676050 | 31700 | 31750 | 32000 | 31650 | 1398 |
| 341 | 20240220 | 130400 | 7710261100 | 31650 | 31600 | 31650 | 31600 | 1595 |
| 342 | 20240220 | 130300 | 7659812200 | 31600 | 31750 | 31750 | 31600 | 1230 |
| 343 | 20240220 | 130200 | 7620938450 | 31750 | 31650 | 31800 | 31550 | 3548 |
| 344 | 20240220 | 130100 | 7508652400 | 31650 | 31650 | 31700 | 31600 | 1457 |
| 345 | 20240220 | 130000 | 7462590850 | 31600 | 31750 | 31750 | 31600 | 2706 |
| 346 | 20240220 | 125900 | 7376862150 | 31750 | 31800 | 32100 | 31750 | 4639 |
| 347 | 20240220 | 125800 | 7229345050 | 31850 | 31850 | 31900 | 31800 | 2193 |
| 348 | 20240220 | 125700 | 7159587350 | 31850 | 31900 | 31900 | 31850 | 5028 |
| 349 | 20240220 | 125600 | 6999444650 | 31900 | 31950 | 32100 | 31900 | 2222 |
| 350 | 20240220 | 125500 | 6928484450 | 31950 | 32000 | 32000 | 31950 | 1584 |
| 351 | 20240220 | 125400 | 6877875500 | 32000 | 32000 | 32050 | 31950 | 2854 |
| 352 | 20240220 | 125300 | 6786573500 | 32050 | 32100 | 32100 | 32000 | 163 |
| 353 | 20240220 | 125200 | 6781353150 | 32000 | 32050 | 32150 | 32000 | 770 |
| 354 | 20240220 | 125100 | 6756629250 | 32050 | 32000 | 32050 | 32000 | 237 |
| 355 | 20240220 | 125000 | 6749040550 | 32050 | 32050 | 32100 | 32000 | 385 |
| 356 | 20240220 | 124900 | 6736708800 | 32100 | 32050 | 32100 | 32050 | 20 |
| 357 | 20240220 | 124800 | 6736067100 | 32100 | 32050 | 32100 | 32050 | 72 |
| 358 | 20240220 | 124700 | 6733758050 | 32100 | 32100 | 32250 | 32100 | 168 |
| 359 | 20240220 | 124600 | 6728365100 | 32250 | 32050 | 32250 | 32050 | 867 |
| 360 | 20240220 | 124500 | 6700510950 | 32000 | 32050 | 32100 | 32000 | 1403 |
| 361 | 20240220 | 124400 | 6655571800 | 32050 | 32050 | 32100 | 32050 | 16 |
| 362 | 20240220 | 124300 | 6655058400 | 32100 | 32100 | 32150 | 32100 | 156 |
| 363 | 20240220 | 124200 | 6650050700 | 32100 | 32200 | 32200 | 32100 | 56 |
| 364 | 20240220 | 124100 | 6648251350 | 32200 | 32250 | 32250 | 32100 | 109 |
| 365 | 20240220 | 124000 | 6644748650 | 32150 | 32150 | 32250 | 32150 | 965 |
| 366 | 20240220 | 123900 | 6613702150 | 32100 | 32100 | 32150 | 32100 | 61 |
| 367 | 20240220 | 123800 | 6611743750 | 32150 | 32100 | 32150 | 32050 | 481 |
| 368 | 20240220 | 123700 | 6596295950 | 32100 | 32050 | 32100 | 32050 | 926 |
| 369 | 20240220 | 123600 | 6566613000 | 32100 | 32050 | 32100 | 32050 | 38 |
| 370 | 20240220 | 123500 | 6565393550 | 32150 | 32200 | 32200 | 32050 | 143 |
| 371 | 20240220 | 123400 | 6560789350 | 32250 | 32050 | 32250 | 32050 | 549 |
| 372 | 20240220 | 123300 | 6543143550 | 32100 | 32100 | 32100 | 32050 | 21 |
| 373 | 20240220 | 123200 | 6542469600 | 32050 | 32100 | 32100 | 32050 | 604 |
| 374 | 20240220 | 123100 | 6523108400 | 32050 | 32200 | 32200 | 32050 | 398 |
| 375 | 20240220 | 123000 | 6510345000 | 32150 | 32200 | 32200 | 32150 | 222 |
| 376 | 20240220 | 122900 | 6503207300 | 32150 | 32150 | 32200 | 32150 | 30 |
| 377 | 20240220 | 122800 | 6502241450 | 32200 | 32150 | 32300 | 32100 | 1564 |
| 378 | 20240220 | 122700 | 6451845800 | 32150 | 32150 | 32150 | 32100 | 400 |
| 379 | 20240220 | 122600 | 6438986000 | 32150 | 32150 | 32150 | 32100 | 536 |
| 380 | 20240220 | 122500 | 6421753650 | 32150 | 32150 | 32200 | 32000 | 717 |
| 381 | 20240220 | 122400 | 6398726000 | 32150 | 32100 | 32200 | 32100 | 423 |
| 382 | 20240220 | 122300 | 6385116250 | 32150 | 32100 | 32150 | 32000 | 1582 |
| 383 | 20240220 | 122200 | 6334395000 | 32100 | 32100 | 32100 | 32050 | 1047 |
| 384 | 20240220 | 122100 | 6300794800 | 32100 | 32100 | 32150 | 32100 | 1425 |
| 385 | 20240220 | 122000 | 6255012750 | 32100 | 32100 | 32150 | 32050 | 641 |
| 386 | 20240220 | 121900 | 6234422800 | 32150 | 32100 | 32200 | 32050 | 849 |
| 387 | 20240220 | 121800 | 6207119050 | 32150 | 32050 | 32200 | 32000 | 1983 |
| 388 | 20240220 | 121700 | 6143492800 | 32050 | 32050 | 32250 | 32050 | 3284 |
| 389 | 20240220 | 121600 | 6038228600 | 32100 | 32050 | 32100 | 32000 | 1203 |
| 390 | 20240220 | 121500 | 5999634450 | 32100 | 32100 | 32150 | 32050 | 403 |
| 391 | 20240220 | 121400 | 5986699250 | 32100 | 32050 | 32100 | 32050 | 858 |
| 392 | 20240220 | 121300 | 5959157700 | 32100 | 32150 | 32150 | 32050 | 940 |
| 393 | 20240220 | 121200 | 5928976600 | 32150 | 32050 | 32200 | 32050 | 505 |
| 394 | 20240220 | 121100 | 5912733500 | 32050 | 32050 | 32050 | 31950 | 676 |
| 395 | 20240220 | 121000 | 5891075500 | 32000 | 32050 | 32200 | 31950 | 2802 |
| 396 | 20240220 | 120900 | 5801348050 | 32100 | 32050 | 32100 | 31950 | 1523 |
| 397 | 20240220 | 120800 | 5752524600 | 32050 | 32050 | 32100 | 32050 | 911 |
| 398 | 20240220 | 120700 | 5723308500 | 32100 | 32000 | 32100 | 32000 | 499 |
| 399 | 20240220 | 120600 | 5707314450 | 31950 | 32050 | 32050 | 31950 | 1079 |
| 400 | 20240220 | 120500 | 5672786250 | 32000 | 31950 | 32000 | 31950 | 712 |
| 401 | 20240220 | 120400 | 5650008300 | 31950 | 32000 | 32000 | 31950 | 197 |
| 402 | 20240220 | 120300 | 5643708750 | 32000 | 32000 | 32000 | 31950 | 505 |
| 403 | 20240220 | 120200 | 5627549000 | 32000 | 32000 | 32000 | 31900 | 187 |
| 404 | 20240220 | 120100 | 5621574150 | 32000 | 32000 | 32000 | 31950 | 451 |
| 405 | 20240220 | 120000 | 5607144550 | 31950 | 31950 | 32000 | 31950 | 187 |
| 406 | 20240220 | 115900 | 5601169500 | 32000 | 31950 | 32000 | 31950 | 126 |
| 407 | 20240220 | 115800 | 5597143500 | 32000 | 32100 | 32100 | 31950 | 71 |
| 408 | 20240220 | 115700 | 5594872550 | 32100 | 31950 | 32100 | 31950 | 680 |
| 409 | 20240220 | 115600 | 5573094000 | 32000 | 31950 | 32050 | 31950 | 258 |
| 410 | 20240220 | 115500 | 5564850750 | 31900 | 32000 | 32000 | 31900 | 156 |
| 411 | 20240220 | 115400 | 5559869450 | 32000 | 31950 | 32000 | 31950 | 244 |
| 412 | 20240220 | 115300 | 5552073050 | 31950 | 32000 | 32000 | 31950 | 136 |
| 413 | 20240220 | 115200 | 5547727300 | 31950 | 32000 | 32000 | 31950 | 30 |
| 414 | 20240220 | 115100 | 5546768500 | 32000 | 31950 | 32000 | 31950 | 432 |
| 415 | 20240220 | 115000 | 5532951850 | 31950 | 31950 | 32000 | 31900 | 450 |
| 416 | 20240220 | 114900 | 5518576950 | 32000 | 31950 | 32000 | 31900 | 278 |
| 417 | 20240220 | 114800 | 5509694900 | 31900 | 31950 | 31950 | 31900 | 324 |
| 418 | 20240220 | 114700 | 5499357600 | 31900 | 31900 | 31950 | 31900 | 284 |
| 419 | 20240220 | 114600 | 5490287100 | 31950 | 31950 | 31950 | 31900 | 55 |
| 420 | 20240220 | 114500 | 5488529950 | 31950 | 31950 | 32000 | 31950 | 544 |
| 421 | 20240220 | 114400 | 5471133550 | 31950 | 32000 | 32000 | 31950 | 189 |
| 422 | 20240220 | 114300 | 5465093550 | 31950 | 32000 | 32000 | 31950 | 60 |
| 423 | 20240220 | 114200 | 5463176450 | 31950 | 31950 | 32100 | 31950 | 514 |
| 424 | 20240220 | 114100 | 5446717550 | 31950 | 32000 | 32000 | 31950 | 138 |
| 425 | 20240220 | 114000 | 5442307350 | 31950 | 32000 | 32000 | 31950 | 117 |
| 426 | 20240220 | 113900 | 5438566500 | 31950 | 32100 | 32100 | 31950 | 962 |
| 427 | 20240220 | 113800 | 5407822700 | 32100 | 32000 | 32100 | 31950 | 571 |
| 428 | 20240220 | 113700 | 5389543700 | 32000 | 32050 | 32050 | 32000 | 151 |
| 429 | 20240220 | 113600 | 5384710450 | 32050 | 32050 | 32050 | 32000 | 259 |
| 430 | 20240220 | 113500 | 5376422050 | 32000 | 32050 | 32050 | 32000 | 87 |
| 431 | 20240220 | 113400 | 5373635150 | 32050 | 31950 | 32050 | 31950 | 426 |
| 432 | 20240220 | 113300 | 5360004450 | 32000 | 31900 | 32000 | 31900 | 638 |
| 433 | 20240220 | 113200 | 5339596000 | 32000 | 31950 | 32000 | 31900 | 316 |
| 434 | 20240220 | 113100 | 5329501500 | 32000 | 32000 | 32000 | 32000 | 20 |
| 435 | 20240220 | 113000 | 5328861500 | 32000 | 31950 | 32000 | 31900 | 411 |
| 436 | 20240220 | 112900 | 5315732050 | 32000 | 32000 | 32000 | 32000 | 23 |
| 437 | 20240220 | 112800 | 5314996050 | 32000 | 31950 | 32000 | 31900 | 279 |
| 438 | 20240220 | 112700 | 5306086950 | 31950 | 31950 | 32000 | 31900 | 606 |
| 439 | 20240220 | 112600 | 5286712650 | 31950 | 31900 | 31950 | 31900 | 171 |
| 440 | 20240220 | 112500 | 5281255450 | 31900 | 32000 | 32000 | 31900 | 463 |
| 441 | 20240220 | 112400 | 5266483300 | 31900 | 31950 | 32000 | 31900 | 554 |
| 442 | 20240220 | 112300 | 5248770250 | 32000 | 31900 | 32000 | 31900 | 305 |
| 443 | 20240220 | 112200 | 5239029300 | 31900 | 31900 | 31950 | 31900 | 171 |
| 444 | 20240220 | 112100 | 5233573650 | 31950 | 31950 | 32000 | 31950 | 78 |
| 445 | 20240220 | 112000 | 5231081150 | 32000 | 32000 | 32000 | 31950 | 708 |
| 446 | 20240220 | 111900 | 5208427100 | 31900 | 31950 | 32000 | 31900 | 234 |
| 447 | 20240220 | 111800 | 5200952750 | 31950 | 32000 | 32050 | 31950 | 1401 |
| 448 | 20240220 | 111700 | 5156123900 | 32050 | 32100 | 32100 | 32050 | 161 |
| 449 | 20240220 | 111600 | 5150963750 | 32050 | 32150 | 32150 | 32050 | 540 |
| 450 | 20240220 | 111500 | 5133636700 | 32100 | 32200 | 32200 | 32050 | 60 |
| 451 | 20240220 | 111400 | 5131709150 | 32200 | 32000 | 32200 | 31950 | 1661 |
| 452 | 20240220 | 111300 | 5078487400 | 31950 | 31950 | 32000 | 31850 | 433 |
| 453 | 20240220 | 111200 | 5064668400 | 31850 | 31950 | 32000 | 31850 | 907 |
| 454 | 20240220 | 111100 | 5035751100 | 31950 | 32000 | 32000 | 31950 | 139 |
| 455 | 20240220 | 111000 | 5031309750 | 31950 | 31950 | 32000 | 31950 | 393 |
| 456 | 20240220 | 110900 | 5018752850 | 31950 | 31950 | 32150 | 31950 | 177 |
| 457 | 20240220 | 110800 | 5013095700 | 31950 | 31900 | 32200 | 31900 | 636 |
| 458 | 20240220 | 110700 | 4992747400 | 31950 | 31950 | 31950 | 31900 | 222 |
| 459 | 20240220 | 110600 | 4985657900 | 31900 | 32050 | 32050 | 31900 | 991 |
| 460 | 20240220 | 110500 | 4954033200 | 32000 | 32000 | 32150 | 32000 | 523 |
| 461 | 20240220 | 110400 | 4937296150 | 32250 | 31900 | 32250 | 31900 | 1207 |
| 462 | 20240220 | 110300 | 4898647650 | 31900 | 32000 | 32000 | 31850 | 2612 |
| 463 | 20240220 | 110200 | 4815293800 | 31950 | 32000 | 32000 | 31950 | 322 |
| 464 | 20240220 | 110100 | 4804993550 | 32000 | 32000 | 32050 | 31950 | 253 |
| 465 | 20240220 | 110000 | 4796902300 | 32000 | 32050 | 32100 | 31900 | 525 |
| 466 | 20240220 | 105900 | 4780104750 | 32050 | 31950 | 32100 | 31950 | 48 |
| 467 | 20240220 | 105800 | 4778569650 | 32000 | 31950 | 32150 | 31950 | 1032 |
| 468 | 20240220 | 105700 | 4745550050 | 31950 | 32000 | 32050 | 31950 | 285 |
| 469 | 20240220 | 105600 | 4736434050 | 32150 | 32000 | 32200 | 32000 | 939 |
| 470 | 20240220 | 105500 | 4706344150 | 31950 | 31950 | 32000 | 31900 | 764 |
| 471 | 20240220 | 105400 | 4681955950 | 31950 | 31950 | 31950 | 31950 | 392 |
| 472 | 20240220 | 105300 | 4669431550 | 31900 | 31900 | 31900 | 31900 | 75 |
| 473 | 20240220 | 105200 | 4667039050 | 32000 | 31850 | 32000 | 31850 | 597 |
| 474 | 20240220 | 105100 | 4647987950 | 31950 | 31900 | 31950 | 31800 | 2467 |
| 475 | 20240220 | 105000 | 4569445300 | 31900 | 31850 | 31950 | 31850 | 1111 |
| 476 | 20240220 | 104900 | 4534053350 | 32000 | 31850 | 32000 | 31850 | 1981 |
| 477 | 20240220 | 104800 | 4470923450 | 31850 | 31850 | 31900 | 31850 | 388 |
| 478 | 20240220 | 104700 | 4458564700 | 31900 | 32000 | 32000 | 31850 | 781 |
| 479 | 20240220 | 104600 | 4433652650 | 31900 | 32000 | 32000 | 31800 | 1733 |
| 480 | 20240220 | 104500 | 4378388600 | 32000 | 32000 | 32050 | 32000 | 186 |
| 481 | 20240220 | 104400 | 4372435450 | 32050 | 32050 | 32100 | 31900 | 1209 |
| 482 | 20240220 | 104300 | 4333777050 | 32000 | 32000 | 32050 | 31900 | 4900 |
| 483 | 20240220 | 104200 | 4177020850 | 32000 | 32050 | 32050 | 32000 | 405 |
| 484 | 20240220 | 104100 | 4164041100 | 32050 | 32100 | 32100 | 32000 | 2236 |
| 485 | 20240220 | 104000 | 4092332250 | 32100 | 32150 | 32150 | 32100 | 330 |
| 486 | 20240220 | 103900 | 4081724400 | 32150 | 32150 | 32350 | 32150 | 245 |
| 487 | 20240220 | 103800 | 4073846400 | 32150 | 32100 | 32450 | 32100 | 1241 |
| 488 | 20240220 | 103700 | 4033796300 | 32100 | 32200 | 32200 | 32100 | 1576 |
| 489 | 20240220 | 103600 | 3983135500 | 32200 | 32150 | 32200 | 32150 | 208 |
| 490 | 20240220 | 103500 | 3976447350 | 32200 | 32100 | 32200 | 32100 | 198 |
| 491 | 20240220 | 103400 | 3970084000 | 32150 | 32150 | 32150 | 32100 | 713 |
| 492 | 20240220 | 103300 | 3947184650 | 32150 | 32150 | 32150 | 32100 | 868 |
| 493 | 20240220 | 103200 | 3919279050 | 32250 | 32150 | 32250 | 32100 | 2672 |
| 494 | 20240220 | 103100 | 3833409050 | 32150 | 32250 | 32250 | 32100 | 3296 |
| 495 | 20240220 | 103000 | 3727318150 | 32250 | 32350 | 32500 | 32200 | 2081 |
| 496 | 20240220 | 102900 | 3660217050 | 32350 | 32350 | 32450 | 32350 | 475 |
| 497 | 20240220 | 102800 | 3644844700 | 32350 | 32400 | 32400 | 32350 | 111 |
| 498 | 20240220 | 102700 | 3641250850 | 32300 | 32450 | 32500 | 32300 | 721 |
| 499 | 20240220 | 102600 | 3617913550 | 32500 | 32550 | 32550 | 32500 | 793 |
| 500 | 20240220 | 102500 | 3592140550 | 32450 | 32550 | 32600 | 32450 | 4304 |
| 501 | 20240220 | 102400 | 3452219050 | 32550 | 32550 | 32600 | 32500 | 3796 |
| 502 | 20240220 | 102300 | 3328656550 | 32650 | 32550 | 32650 | 32550 | 2474 |
| 503 | 20240220 | 102200 | 3247987500 | 32600 | 32550 | 32600 | 32550 | 92 |
| 504 | 20240220 | 102100 | 3244989600 | 32600 | 32550 | 32600 | 32550 | 517 |
| 505 | 20240220 | 102000 | 3228150400 | 32600 | 32650 | 32650 | 32550 | 216 |
| 506 | 20240220 | 101900 | 3221113100 | 32650 | 32700 | 32700 | 32600 | 738 |
| 507 | 20240220 | 101800 | 3197044000 | 32600 | 32650 | 32700 | 32600 | 3061 |
| 508 | 20240220 | 101700 | 3097113850 | 32650 | 32650 | 32700 | 32650 | 126 |
| 509 | 20240220 | 101600 | 3092994750 | 32650 | 32700 | 32700 | 32650 | 790 |
| 510 | 20240220 | 101500 | 3067168900 | 32700 | 32700 | 32700 | 32650 | 879 |
| 511 | 20240220 | 101400 | 3038425700 | 32750 | 32750 | 32750 | 32750 | 560 |
| 512 | 20240220 | 101300 | 3020085700 | 32750 | 32650 | 32750 | 32650 | 2161 |
| 513 | 20240220 | 101200 | 2949412850 | 32650 | 32650 | 32700 | 32650 | 478 |
| 514 | 20240220 | 101100 | 2933786650 | 32650 | 32650 | 32700 | 32650 | 88 |
| 515 | 20240220 | 101000 | 2930913100 | 32650 | 32600 | 32700 | 32600 | 122 |
| 516 | 20240220 | 100900 | 2926924450 | 32650 | 32650 | 32650 | 32600 | 1214 |
| 517 | 20240220 | 100800 | 2887289900 | 32700 | 32650 | 32700 | 32650 | 1053 |
| 518 | 20240220 | 100700 | 2852909200 | 32650 | 32650 | 32650 | 32600 | 723 |
| 519 | 20240220 | 100600 | 2829311750 | 32650 | 32650 | 32650 | 32600 | 154 |
| 520 | 20240220 | 100500 | 2824288600 | 32650 | 32650 | 32650 | 32600 | 339 |
| 521 | 20240220 | 100400 | 2813221750 | 32650 | 32650 | 32700 | 32650 | 608 |
| 522 | 20240220 | 100300 | 2793358750 | 32700 | 32450 | 32700 | 32450 | 8020 |
| 523 | 20240220 | 100200 | 2532059600 | 32500 | 32450 | 32550 | 32450 | 785 |
| 524 | 20240220 | 100100 | 2506546900 | 32450 | 32500 | 32500 | 32450 | 408 |
| 525 | 20240220 | 100000 | 2493288750 | 32450 | 32550 | 32550 | 32450 | 1918 |
| 526 | 20240220 | 095900 | 2430956450 | 32550 | 32550 | 32550 | 32500 | 641 |
| 527 | 20240220 | 095800 | 2410111800 | 32500 | 32550 | 32550 | 32500 | 278 |
| 528 | 20240220 | 095700 | 2401075400 | 32500 | 32550 | 32550 | 32500 | 1130 |
| 529 | 20240220 | 095600 | 2364330500 | 32500 | 32500 | 32550 | 32500 | 657 |
| 530 | 20240220 | 095500 | 2342967150 | 32550 | 32500 | 32550 | 32450 | 430 |
| 531 | 20240220 | 095400 | 2329006100 | 32500 | 32500 | 32550 | 32450 | 1935 |
| 532 | 20240220 | 095300 | 2266109900 | 32450 | 32450 | 32500 | 32400 | 384 |
| 533 | 20240220 | 095200 | 2253651150 | 32450 | 32400 | 32450 | 32400 | 417 |
| 534 | 20240220 | 095100 | 2240139400 | 32500 | 32350 | 32500 | 32350 | 1026 |
| 535 | 20240220 | 095000 | 2206855850 | 32500 | 32450 | 32500 | 32450 | 881 |
| 536 | 20240220 | 094900 | 2178257450 | 32450 | 32350 | 32500 | 32350 | 677 |
| 537 | 20240220 | 094800 | 2156308050 | 32400 | 32400 | 32450 | 32250 | 434 |
| 538 | 20240220 | 094700 | 2142235450 | 32200 | 32350 | 32500 | 32200 | 1142 |
| 539 | 20240220 | 094600 | 2105334100 | 32350 | 32200 | 32500 | 32200 | 1607 |
| 540 | 20240220 | 094500 | 2053436700 | 32250 | 32200 | 32300 | 32200 | 654 |
| 541 | 20240220 | 094400 | 2032354450 | 32150 | 32150 | 32250 | 32150 | 701 |
| 542 | 20240220 | 094300 | 2009794000 | 32150 | 32350 | 32350 | 32150 | 3289 |
| 543 | 20240220 | 094200 | 1903814950 | 32300 | 32300 | 32300 | 32250 | 538 |
| 544 | 20240220 | 094100 | 1886451800 | 32350 | 32350 | 32350 | 32300 | 422 |
| 545 | 20240220 | 094000 | 1872804800 | 32350 | 32250 | 32350 | 32200 | 372 |
| 546 | 20240220 | 093900 | 1860792350 | 32250 | 32350 | 32450 | 32250 | 1160 |
| 547 | 20240220 | 093800 | 1823316450 | 32350 | 32350 | 32450 | 32350 | 685 |
| 548 | 20240220 | 093700 | 1801125100 | 32400 | 32300 | 32500 | 32300 | 533 |
| 549 | 20240220 | 093600 | 1783880400 | 32300 | 32350 | 32350 | 32250 | 1857 |
| 550 | 20240220 | 093500 | 1723849800 | 32350 | 32400 | 32400 | 32350 | 468 |
| 551 | 20240220 | 093400 | 1708687200 | 32400 | 32500 | 32500 | 32400 | 528 |
| 552 | 20240220 | 093300 | 1691541550 | 32500 | 32550 | 32550 | 32400 | 1368 |
| 553 | 20240220 | 093200 | 1647071800 | 32500 | 32600 | 32600 | 32500 | 125 |
| 554 | 20240220 | 093100 | 1643003450 | 32550 | 32550 | 32600 | 32550 | 544 |
| 555 | 20240220 | 093000 | 1625278500 | 32550 | 32550 | 32550 | 32500 | 1624 |
| 556 | 20240220 | 092900 | 1572418700 | 32550 | 32550 | 32550 | 32500 | 1941 |
| 557 | 20240220 | 092800 | 1509239200 | 32550 | 32450 | 32550 | 32400 | 925 |
| 558 | 20240220 | 092700 | 1479184600 | 32450 | 32450 | 32500 | 32450 | 658 |
| 559 | 20240220 | 092600 | 1457822250 | 32450 | 32500 | 32500 | 32450 | 869 |
| 560 | 20240220 | 092500 | 1429604750 | 32500 | 32500 | 32550 | 32450 | 383 |
| 561 | 20240220 | 092400 | 1417162200 | 32500 | 32500 | 32550 | 32450 | 1656 |
| 562 | 20240220 | 092300 | 1363390250 | 32450 | 32550 | 32550 | 32450 | 866 |
| 563 | 20240220 | 092200 | 1335239900 | 32500 | 32500 | 32550 | 32450 | 778 |
| 564 | 20240220 | 092100 | 1309950100 | 32500 | 32550 | 32550 | 32500 | 897 |
| 565 | 20240220 | 092000 | 1280785400 | 32500 | 32550 | 32600 | 32500 | 1298 |
| 566 | 20240220 | 091900 | 1238553300 | 32550 | 32550 | 32550 | 32550 | 634 |
| 567 | 20240220 | 091800 | 1217916600 | 32600 | 32650 | 32650 | 32600 | 902 |
| 568 | 20240220 | 091700 | 1188506600 | 32550 | 32650 | 32650 | 32550 | 456 |
| 569 | 20240220 | 091600 | 1173631600 | 32650 | 32600 | 32650 | 32600 | 288 |
| 570 | 20240220 | 091500 | 1164234400 | 32600 | 32650 | 32650 | 32550 | 2346 |
| 571 | 20240220 | 091400 | 1087822500 | 32650 | 32700 | 32700 | 32600 | 463 |
| 572 | 20240220 | 091300 | 1072692800 | 32700 | 32700 | 32750 | 32600 | 3529 |
| 573 | 20240220 | 091200 | 957406650 | 32700 | 32550 | 32700 | 32550 | 1820 |
| 574 | 20240220 | 091100 | 898025200 | 32500 | 32300 | 32500 | 32300 | 1465 |
| 575 | 20240220 | 091000 | 850598350 | 32250 | 32150 | 32300 | 32150 | 1320 |
| 576 | 20240220 | 090900 | 808036600 | 32150 | 32200 | 32200 | 32150 | 1208 |
| 577 | 20240220 | 090800 | 769184450 | 32200 | 32200 | 32200 | 32150 | 1034 |
| 578 | 20240220 | 090700 | 735892800 | 32200 | 32250 | 32350 | 32200 | 1730 |
| 579 | 20240220 | 090600 | 680115250 | 32250 | 32400 | 32400 | 32250 | 3807 |
| 580 | 20240220 | 090500 | 557103750 | 32400 | 32400 | 32550 | 32350 | 989 |
| 581 | 20240220 | 090400 | 525065300 | 32450 | 32400 | 32550 | 32400 | 1040 |
| 582 | 20240220 | 090300 | 491329400 | 32400 | 32400 | 32550 | 32400 | 446 |
| 583 | 20240220 | 090200 | 476852300 | 32450 | 32450 | 32500 | 32300 | 679 |
| 584 | 20240220 | 090100 | 454876500 | 32550 | 32500 | 32650 | 32300 | 2610 |
| 585 | 20240220 | 090000 | 370162100 | 32550 | 32700 | 32700 | 32300 | 11369 |