34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 191100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 22202 |
| 3 | 20240220 | 191000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20240220 | 190900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20240220 | 190800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20240220 | 190700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20240220 | 190600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20240220 | 190500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20240220 | 190400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20240220 | 190300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20240220 | 190200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20240220 | 190100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20240220 | 190000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20240220 | 185900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20240220 | 185800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20240220 | 185700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20240220 | 185600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20240220 | 185500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20240220 | 185400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20240220 | 185300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20240220 | 185200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20240220 | 185100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20240220 | 185000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20240220 | 184900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20240220 | 184800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20240220 | 184700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20240220 | 184600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20240220 | 184500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20240220 | 184400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20240220 | 184300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20240220 | 184200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20240220 | 184100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 22202 |
| 33 | 20240220 | 184000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20240220 | 183900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20240220 | 183800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20240220 | 183700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20240220 | 183600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20240220 | 183500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20240220 | 183400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20240220 | 183300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20240220 | 183200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20240220 | 183100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20240220 | 183000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20240220 | 182900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20240220 | 182800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20240220 | 182700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20240220 | 182600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20240220 | 182500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20240220 | 182400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20240220 | 182300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20240220 | 182200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20240220 | 182100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20240220 | 182000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20240220 | 181900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20240220 | 181800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20240220 | 181700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20240220 | 181600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20240220 | 181500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20240220 | 181400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20240220 | 181300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20240220 | 181200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20240220 | 181100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 22202 |
| 63 | 20240220 | 181000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20240220 | 180900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20240220 | 180800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20240220 | 180700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20240220 | 180600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20240220 | 180500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20240220 | 180400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20240220 | 180300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20240220 | 180200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20240220 | 180100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20240220 | 180000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20240220 | 175900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20240220 | 175800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20240220 | 175700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20240220 | 175600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20240220 | 175500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20240220 | 175400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20240220 | 175300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20240220 | 175200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20240220 | 175100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20240220 | 175000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20240220 | 174900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20240220 | 174800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20240220 | 174700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20240220 | 174600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20240220 | 174500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20240220 | 174400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20240220 | 174300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20240220 | 174200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20240220 | 174100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 22202 |
| 93 | 20240220 | 174000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20240220 | 173900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20240220 | 173800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20240220 | 173700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20240220 | 173600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20240220 | 173500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20240220 | 173400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20240220 | 173300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20240220 | 173200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20240220 | 173100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20240220 | 173000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20240220 | 172900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20240220 | 172800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20240220 | 172700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20240220 | 172600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20240220 | 172500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20240220 | 172400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20240220 | 172300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20240220 | 172200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20240220 | 172100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20240220 | 172000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20240220 | 171900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20240220 | 171800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20240220 | 171700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20240220 | 171600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20240220 | 171500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20240220 | 171400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20240220 | 171300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20240220 | 171200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20240220 | 171100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 22202 |
| 123 | 20240220 | 171000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20240220 | 170900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20240220 | 170800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20240220 | 170700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20240220 | 170600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20240220 | 170500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20240220 | 170400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20240220 | 170300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20240220 | 170200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20240220 | 170100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20240220 | 170000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20240220 | 165900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20240220 | 165800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20240220 | 165700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20240220 | 165600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20240220 | 165500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20240220 | 165400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20240220 | 165300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20240220 | 165200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20240220 | 165100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20240220 | 165000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20240220 | 164900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20240220 | 164800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20240220 | 164700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20240220 | 164600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20240220 | 164500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20240220 | 164400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20240220 | 164300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20240220 | 164200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20240220 | 164100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 22202 |
| 153 | 20240220 | 164000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20240220 | 163900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20240220 | 163800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20240220 | 163700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20240220 | 163600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20240220 | 163500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20240220 | 163400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20240220 | 163300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20240220 | 163200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20240220 | 163100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20240220 | 163000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20240220 | 162900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20240220 | 162800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20240220 | 162700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20240220 | 162600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20240220 | 162500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20240220 | 162400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20240220 | 162300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20240220 | 162200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20240220 | 162100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20240220 | 162000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20240220 | 161900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20240220 | 161800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20240220 | 161700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20240220 | 161600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20240220 | 161500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20240220 | 161400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20240220 | 161300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20240220 | 161200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20240220 | 161100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 22202 |
| 183 | 20240220 | 161000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20240220 | 160900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20240220 | 160800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20240220 | 160700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20240220 | 160600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20240220 | 160500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20240220 | 160400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20240220 | 160300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20240220 | 160200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20240220 | 160100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20240220 | 160000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20240220 | 155900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20240220 | 155800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20240220 | 155700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20240220 | 155600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20240220 | 155500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20240220 | 155400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20240220 | 155300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20240220 | 155200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20240220 | 155100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20240220 | 155000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20240220 | 154900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20240220 | 154800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20240220 | 154700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20240220 | 154600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20240220 | 154500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20240220 | 154400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20240220 | 154300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20240220 | 154200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20240220 | 154100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 22202 |
| 213 | 20240220 | 154000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20240220 | 153900 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20240220 | 153800 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20240220 | 153700 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20240220 | 153600 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20240220 | 153500 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20240220 | 153400 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20240220 | 153300 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20240220 | 153200 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20240220 | 153100 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20240220 | 153000 | 48290467850 | 27700 | 27700 | 27700 | 27700 | 22202 |
| 224 | 20240220 | 152900 | 47675472450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20240220 | 152800 | 47675472450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20240220 | 152700 | 47675472450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20240220 | 152600 | 47675472450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 228 | 20240220 | 152500 | 47675472450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20240220 | 152400 | 47675472450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 230 | 20240220 | 152300 | 47675472450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 231 | 20240220 | 152200 | 47675472450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20240220 | 152100 | 47675472450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20240220 | 152000 | 47675472450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20240220 | 151900 | 47675472450 | 27700 | 27750 | 27800 | 27650 | 9006 |
| 235 | 20240220 | 151800 | 47425886150 | 27750 | 27800 | 27800 | 27700 | 12639 |
| 236 | 20240220 | 151700 | 47075029750 | 27700 | 27750 | 27800 | 27700 | 7987 |
| 237 | 20240220 | 151600 | 46853303850 | 27750 | 27750 | 27800 | 27650 | 9783 |
| 238 | 20240220 | 151500 | 46582129150 | 27800 | 27700 | 27800 | 27650 | 12475 |
| 239 | 20240220 | 151400 | 46236191850 | 27700 | 27700 | 27850 | 27650 | 22583 |
| 240 | 20240220 | 151300 | 45609168150 | 27750 | 27750 | 27750 | 27700 | 12077 |
| 241 | 20240220 | 151200 | 45274094000 | 27750 | 27550 | 27750 | 27500 | 20206 |
| 242 | 20240220 | 151100 | 44715821500 | 27550 | 27500 | 27550 | 27500 | 3355 |
| 243 | 20240220 | 151000 | 44623501550 | 27500 | 27500 | 27500 | 27450 | 4202 |
| 244 | 20240220 | 150900 | 44507966050 | 27500 | 27450 | 27500 | 27400 | 1939 |
| 245 | 20240220 | 150800 | 44454754100 | 27450 | 27450 | 27450 | 27350 | 4895 |
| 246 | 20240220 | 150700 | 44320529300 | 27450 | 27450 | 27500 | 27400 | 2614 |
| 247 | 20240220 | 150600 | 44248802800 | 27500 | 27500 | 27500 | 27450 | 2123 |
| 248 | 20240220 | 150500 | 44190506900 | 27450 | 27500 | 27500 | 27450 | 2085 |
| 249 | 20240220 | 150400 | 44133234900 | 27500 | 27450 | 27500 | 27450 | 1360 |
| 250 | 20240220 | 150300 | 44095878750 | 27500 | 27450 | 27500 | 27450 | 2325 |
| 251 | 20240220 | 150200 | 44031995650 | 27450 | 27400 | 27500 | 27350 | 5090 |
| 252 | 20240220 | 150100 | 43892435250 | 27350 | 27300 | 27400 | 27250 | 6557 |
| 253 | 20240220 | 150000 | 43713266100 | 27250 | 27300 | 27300 | 27250 | 1673 |
| 254 | 20240220 | 145900 | 43667654550 | 27250 | 27250 | 27300 | 27150 | 7149 |
| 255 | 20240220 | 145800 | 43473091400 | 27250 | 27300 | 27300 | 27200 | 7079 |
| 256 | 20240220 | 145700 | 43280295850 | 27250 | 27300 | 27300 | 27250 | 2718 |
| 257 | 20240220 | 145600 | 43206212250 | 27250 | 27300 | 27300 | 27250 | 1918 |
| 258 | 20240220 | 145500 | 43153876400 | 27300 | 27300 | 27300 | 27250 | 1414 |
| 259 | 20240220 | 145400 | 43115278000 | 27300 | 27300 | 27350 | 27250 | 1835 |
| 260 | 20240220 | 145300 | 43065182850 | 27300 | 27300 | 27300 | 27250 | 2923 |
| 261 | 20240220 | 145200 | 42985420300 | 27300 | 27300 | 27300 | 27250 | 1676 |
| 262 | 20240220 | 145100 | 42939724050 | 27300 | 27250 | 27300 | 27200 | 1689 |
| 263 | 20240220 | 145000 | 42893685400 | 27300 | 27200 | 27300 | 27150 | 6092 |
| 264 | 20240220 | 144900 | 42727769000 | 27200 | 27150 | 27200 | 27100 | 3856 |
| 265 | 20240220 | 144800 | 42623081250 | 27150 | 27150 | 27150 | 27100 | 1188 |
| 266 | 20240220 | 144700 | 42590837850 | 27150 | 27150 | 27150 | 27100 | 1921 |
| 267 | 20240220 | 144600 | 42538739300 | 27150 | 27100 | 27150 | 27100 | 1713 |
| 268 | 20240220 | 144500 | 42492304400 | 27150 | 27150 | 27150 | 27100 | 646 |
| 269 | 20240220 | 144400 | 42474788350 | 27150 | 27100 | 27150 | 27100 | 434 |
| 270 | 20240220 | 144300 | 42463014350 | 27150 | 27150 | 27150 | 27100 | 981 |
| 271 | 20240220 | 144200 | 42436396150 | 27150 | 27150 | 27150 | 27100 | 1255 |
| 272 | 20240220 | 144100 | 42402374000 | 27150 | 27150 | 27150 | 27100 | 2381 |
| 273 | 20240220 | 144000 | 42337779850 | 27150 | 27150 | 27150 | 27100 | 806 |
| 274 | 20240220 | 143900 | 42315932400 | 27150 | 27150 | 27150 | 27100 | 554 |
| 275 | 20240220 | 143800 | 42300914200 | 27150 | 27100 | 27150 | 27100 | 1017 |
| 276 | 20240220 | 143700 | 42273320350 | 27100 | 27100 | 27150 | 27050 | 3395 |
| 277 | 20240220 | 143600 | 42181319200 | 27100 | 27100 | 27100 | 27050 | 1587 |
| 278 | 20240220 | 143500 | 42138357650 | 27100 | 27100 | 27100 | 27050 | 1088 |
| 279 | 20240220 | 143400 | 42108881850 | 27100 | 27050 | 27100 | 27050 | 1423 |
| 280 | 20240220 | 143300 | 42070352200 | 27050 | 27150 | 27150 | 27050 | 1863 |
| 281 | 20240220 | 143200 | 42019858950 | 27150 | 27150 | 27150 | 27100 | 4910 |
| 282 | 20240220 | 143100 | 41886784700 | 27100 | 27200 | 27200 | 27100 | 4539 |
| 283 | 20240220 | 143000 | 41763593450 | 27150 | 27200 | 27200 | 27150 | 1177 |
| 284 | 20240220 | 142900 | 41731632450 | 27150 | 27200 | 27200 | 27150 | 825 |
| 285 | 20240220 | 142800 | 41709215100 | 27200 | 27150 | 27200 | 27150 | 588 |
| 286 | 20240220 | 142700 | 41693234750 | 27150 | 27200 | 27200 | 27150 | 930 |
| 287 | 20240220 | 142600 | 41667950300 | 27200 | 27200 | 27200 | 27150 | 2347 |
| 288 | 20240220 | 142500 | 41604202300 | 27200 | 27200 | 27200 | 27150 | 1597 |
| 289 | 20240220 | 142400 | 41560769350 | 27150 | 27200 | 27200 | 27150 | 292 |
| 290 | 20240220 | 142300 | 41552829400 | 27200 | 27200 | 27200 | 27150 | 926 |
| 291 | 20240220 | 142200 | 41527670700 | 27200 | 27150 | 27200 | 27150 | 713 |
| 292 | 20240220 | 142100 | 41508283700 | 27200 | 27200 | 27200 | 27150 | 2853 |
| 293 | 20240220 | 142000 | 41430773600 | 27250 | 27250 | 27250 | 27150 | 1792 |
| 294 | 20240220 | 141900 | 41382001250 | 27250 | 27200 | 27250 | 27150 | 1655 |
| 295 | 20240220 | 141800 | 41336978750 | 27250 | 27200 | 27250 | 27150 | 3127 |
| 296 | 20240220 | 141700 | 41251896350 | 27200 | 27150 | 27200 | 27100 | 3006 |
| 297 | 20240220 | 141600 | 41170290800 | 27150 | 27100 | 27150 | 27100 | 3930 |
| 298 | 20240220 | 141500 | 41063765100 | 27100 | 27100 | 27100 | 27050 | 901 |
| 299 | 20240220 | 141400 | 41039357550 | 27100 | 27100 | 27150 | 27050 | 1725 |
| 300 | 20240220 | 141300 | 40992607100 | 27100 | 27150 | 27150 | 27100 | 1783 |
| 301 | 20240220 | 141200 | 40944258650 | 27150 | 27150 | 27150 | 27050 | 1996 |
| 302 | 20240220 | 141100 | 40890160500 | 27100 | 27100 | 27150 | 27050 | 3842 |
| 303 | 20240220 | 141000 | 40786045400 | 27100 | 27100 | 27100 | 27050 | 1371 |
| 304 | 20240220 | 140900 | 40748901200 | 27050 | 27050 | 27100 | 27050 | 2340 |
| 305 | 20240220 | 140800 | 40685596200 | 27050 | 27100 | 27100 | 27050 | 3965 |
| 306 | 20240220 | 140700 | 40578305700 | 27100 | 27100 | 27100 | 27050 | 739 |
| 307 | 20240220 | 140600 | 40558297850 | 27100 | 27100 | 27150 | 27050 | 6270 |
| 308 | 20240220 | 140500 | 40388577600 | 27150 | 27150 | 27150 | 27050 | 15755 |
| 309 | 20240220 | 140400 | 39961996250 | 27150 | 27200 | 27200 | 27100 | 2351 |
| 310 | 20240220 | 140300 | 39898155950 | 27150 | 27200 | 27250 | 27150 | 7452 |
| 311 | 20240220 | 140200 | 39695726550 | 27250 | 27250 | 27250 | 27200 | 2738 |
| 312 | 20240220 | 140100 | 39621225800 | 27250 | 27250 | 27250 | 27200 | 1079 |
| 313 | 20240220 | 140000 | 39591861500 | 27250 | 27250 | 27300 | 27200 | 1633 |
| 314 | 20240220 | 135900 | 39547375850 | 27250 | 27200 | 27300 | 27200 | 1644 |
| 315 | 20240220 | 135800 | 39502557200 | 27250 | 27300 | 27300 | 27200 | 1097 |
| 316 | 20240220 | 135700 | 39472676800 | 27250 | 27300 | 27300 | 27200 | 7151 |
| 317 | 20240220 | 135600 | 39277928650 | 27300 | 27350 | 27350 | 27250 | 3812 |
| 318 | 20240220 | 135500 | 39174001650 | 27300 | 27300 | 27350 | 27300 | 891 |
| 319 | 20240220 | 135400 | 39149662400 | 27300 | 27350 | 27350 | 27300 | 1201 |
| 320 | 20240220 | 135300 | 39116857300 | 27300 | 27250 | 27300 | 27250 | 4050 |
| 321 | 20240220 | 135200 | 39006416600 | 27250 | 27300 | 27300 | 27200 | 5081 |
| 322 | 20240220 | 135100 | 38867956650 | 27250 | 27250 | 27300 | 27250 | 1767 |
| 323 | 20240220 | 135000 | 38819799450 | 27250 | 27300 | 27300 | 27250 | 3329 |
| 324 | 20240220 | 134900 | 38729078450 | 27250 | 27350 | 27350 | 27250 | 6781 |
| 325 | 20240220 | 134800 | 38543996600 | 27350 | 27400 | 27400 | 27300 | 3826 |
| 326 | 20240220 | 134700 | 38439361800 | 27400 | 27400 | 27400 | 27350 | 755 |
| 327 | 20240220 | 134600 | 38418706500 | 27400 | 27350 | 27450 | 27350 | 2628 |
| 328 | 20240220 | 134500 | 38346790150 | 27400 | 27400 | 27400 | 27300 | 5482 |
| 329 | 20240220 | 134400 | 38196837850 | 27400 | 27350 | 27400 | 27350 | 789 |
| 330 | 20240220 | 134300 | 38175256500 | 27350 | 27400 | 27400 | 27350 | 7012 |
| 331 | 20240220 | 134200 | 37983298650 | 27400 | 27450 | 27450 | 27350 | 4194 |
| 332 | 20240220 | 134100 | 37868371450 | 27450 | 27550 | 27550 | 27400 | 10905 |
| 333 | 20240220 | 134000 | 37568661100 | 27550 | 27600 | 27600 | 27500 | 1240 |
| 334 | 20240220 | 133900 | 37534497000 | 27550 | 27600 | 27600 | 27550 | 84 |
| 335 | 20240220 | 133800 | 37532179350 | 27550 | 27550 | 27550 | 27500 | 910 |
| 336 | 20240220 | 133700 | 37507115500 | 27550 | 27550 | 27550 | 27500 | 1650 |
| 337 | 20240220 | 133600 | 37461683650 | 27550 | 27550 | 27550 | 27500 | 325 |
| 338 | 20240220 | 133500 | 37452733200 | 27550 | 27550 | 27550 | 27500 | 1638 |
| 339 | 20240220 | 133400 | 37407611600 | 27550 | 27550 | 27550 | 27500 | 1154 |
| 340 | 20240220 | 133300 | 37375824950 | 27550 | 27500 | 27550 | 27500 | 1028 |
| 341 | 20240220 | 133200 | 37347526300 | 27550 | 27500 | 27550 | 27500 | 861 |
| 342 | 20240220 | 133100 | 37323844850 | 27550 | 27550 | 27550 | 27500 | 399 |
| 343 | 20240220 | 133000 | 37312864600 | 27550 | 27550 | 27550 | 27500 | 2051 |
| 344 | 20240220 | 132900 | 37256427850 | 27550 | 27550 | 27550 | 27550 | 544 |
| 345 | 20240220 | 132800 | 37241440650 | 27550 | 27550 | 27550 | 27500 | 1989 |
| 346 | 20240220 | 132700 | 37186740050 | 27550 | 27600 | 27600 | 27500 | 686 |
| 347 | 20240220 | 132600 | 37167849700 | 27600 | 27600 | 27600 | 27500 | 3772 |
| 348 | 20240220 | 132500 | 37063908950 | 27550 | 27600 | 27600 | 27550 | 323 |
| 349 | 20240220 | 132400 | 37055001350 | 27600 | 27550 | 27600 | 27550 | 6624 |
| 350 | 20240220 | 132300 | 36872403600 | 27550 | 27500 | 27550 | 27500 | 791 |
| 351 | 20240220 | 132200 | 36850627250 | 27500 | 27550 | 27550 | 27500 | 1084 |
| 352 | 20240220 | 132100 | 36820781500 | 27500 | 27550 | 27550 | 27500 | 835 |
| 353 | 20240220 | 132000 | 36797801200 | 27500 | 27500 | 27550 | 27450 | 1708 |
| 354 | 20240220 | 131900 | 36750814200 | 27450 | 27500 | 27500 | 27450 | 827 |
| 355 | 20240220 | 131800 | 36728097600 | 27500 | 27500 | 27500 | 27450 | 652 |
| 356 | 20240220 | 131700 | 36710183550 | 27450 | 27500 | 27500 | 27450 | 2541 |
| 357 | 20240220 | 131600 | 36640317250 | 27550 | 27500 | 27550 | 27500 | 638 |
| 358 | 20240220 | 131500 | 36622765450 | 27550 | 27600 | 27600 | 27500 | 5784 |
| 359 | 20240220 | 131400 | 36463412900 | 27600 | 27650 | 27650 | 27550 | 784 |
| 360 | 20240220 | 131300 | 36441775350 | 27600 | 27550 | 27650 | 27550 | 4923 |
| 361 | 20240220 | 131200 | 36305899250 | 27600 | 27550 | 27600 | 27550 | 500 |
| 362 | 20240220 | 131100 | 36292111350 | 27600 | 27550 | 27600 | 27500 | 2211 |
| 363 | 20240220 | 131000 | 36231197600 | 27550 | 27550 | 27550 | 27500 | 948 |
| 364 | 20240220 | 130900 | 36205088800 | 27500 | 27550 | 27550 | 27500 | 340 |
| 365 | 20240220 | 130800 | 36195732200 | 27550 | 27500 | 27550 | 27500 | 1145 |
| 366 | 20240220 | 130700 | 36164240250 | 27500 | 27500 | 27550 | 27500 | 316 |
| 367 | 20240220 | 130600 | 36155545950 | 27550 | 27550 | 27600 | 27500 | 1363 |
| 368 | 20240220 | 130500 | 36117987800 | 27600 | 27650 | 27650 | 27550 | 2430 |
| 369 | 20240220 | 130400 | 36050942950 | 27650 | 27650 | 27650 | 27600 | 3683 |
| 370 | 20240220 | 130300 | 35949193050 | 27650 | 27600 | 27650 | 27600 | 4727 |
| 371 | 20240220 | 130200 | 35818716100 | 27600 | 27600 | 27600 | 27550 | 6104 |
| 372 | 20240220 | 130100 | 35650293800 | 27550 | 27500 | 27600 | 27500 | 3564 |
| 373 | 20240220 | 130000 | 35552102400 | 27550 | 27550 | 27550 | 27500 | 480 |
| 374 | 20240220 | 125900 | 35538899600 | 27550 | 27500 | 27550 | 27500 | 1855 |
| 375 | 20240220 | 125800 | 35487868600 | 27500 | 27350 | 27500 | 27350 | 4510 |
| 376 | 20240220 | 125700 | 35364108600 | 27350 | 27400 | 27450 | 27350 | 1941 |
| 377 | 20240220 | 125600 | 35310916250 | 27450 | 27450 | 27450 | 27400 | 324 |
| 378 | 20240220 | 125500 | 35302032050 | 27450 | 27450 | 27450 | 27400 | 520 |
| 379 | 20240220 | 125400 | 35287771750 | 27450 | 27450 | 27450 | 27400 | 1303 |
| 380 | 20240220 | 125300 | 35252059950 | 27450 | 27400 | 27450 | 27400 | 3477 |
| 381 | 20240220 | 125200 | 35156784400 | 27400 | 27500 | 27500 | 27400 | 1611 |
| 382 | 20240220 | 125100 | 35112560850 | 27500 | 27450 | 27500 | 27450 | 306 |
| 383 | 20240220 | 125000 | 35104149200 | 27500 | 27450 | 27500 | 27450 | 815 |
| 384 | 20240220 | 124900 | 35081771500 | 27450 | 27500 | 27500 | 27450 | 794 |
| 385 | 20240220 | 124800 | 35059967300 | 27500 | 27450 | 27500 | 27450 | 269 |
| 386 | 20240220 | 124700 | 35052579700 | 27450 | 27500 | 27500 | 27450 | 533 |
| 387 | 20240220 | 124600 | 35037938000 | 27500 | 27500 | 27500 | 27450 | 259 |
| 388 | 20240220 | 124500 | 35030824550 | 27500 | 27450 | 27500 | 27450 | 155 |
| 389 | 20240220 | 124400 | 35026565300 | 27500 | 27500 | 27500 | 27450 | 1572 |
| 390 | 20240220 | 124300 | 34983367850 | 27550 | 27500 | 27550 | 27500 | 2405 |
| 391 | 20240220 | 124200 | 34917199150 | 27500 | 27500 | 27500 | 27450 | 415 |
| 392 | 20240220 | 124100 | 34905789800 | 27500 | 27450 | 27500 | 27450 | 2986 |
| 393 | 20240220 | 124000 | 34823823400 | 27450 | 27500 | 27500 | 27450 | 1318 |
| 394 | 20240220 | 123900 | 34787623350 | 27500 | 27550 | 27550 | 27500 | 2446 |
| 395 | 20240220 | 123800 | 34720304850 | 27550 | 27500 | 27550 | 27500 | 1824 |
| 396 | 20240220 | 123700 | 34670090150 | 27500 | 27500 | 27550 | 27450 | 3139 |
| 397 | 20240220 | 123600 | 34583714650 | 27550 | 27450 | 27550 | 27450 | 4555 |
| 398 | 20240220 | 123500 | 34458555300 | 27450 | 27450 | 27450 | 27400 | 1979 |
| 399 | 20240220 | 123400 | 34404235400 | 27450 | 27450 | 27450 | 27450 | 299 |
| 400 | 20240220 | 123300 | 34396027850 | 27400 | 27450 | 27450 | 27400 | 262 |
| 401 | 20240220 | 123200 | 34388843550 | 27450 | 27450 | 27450 | 27400 | 254 |
| 402 | 20240220 | 123100 | 34381876450 | 27450 | 27400 | 27450 | 27400 | 1444 |
| 403 | 20240220 | 123000 | 34342288150 | 27400 | 27400 | 27450 | 27400 | 1161 |
| 404 | 20240220 | 122900 | 34310475000 | 27400 | 27450 | 27450 | 27400 | 386 |
| 405 | 20240220 | 122800 | 34299897200 | 27450 | 27400 | 27450 | 27400 | 180 |
| 406 | 20240220 | 122700 | 34294962700 | 27400 | 27450 | 27450 | 27400 | 674 |
| 407 | 20240220 | 122600 | 34276462900 | 27400 | 27400 | 27450 | 27350 | 1184 |
| 408 | 20240220 | 122500 | 34244054950 | 27400 | 27450 | 27450 | 27400 | 1940 |
| 409 | 20240220 | 122400 | 34190848250 | 27500 | 27400 | 27500 | 27400 | 3132 |
| 410 | 20240220 | 122300 | 34104970900 | 27400 | 27400 | 27400 | 27350 | 723 |
| 411 | 20240220 | 122200 | 34085170550 | 27400 | 27350 | 27400 | 27350 | 1023 |
| 412 | 20240220 | 122100 | 34057188650 | 27400 | 27350 | 27400 | 27300 | 1344 |
| 413 | 20240220 | 122000 | 34020428300 | 27400 | 27350 | 27400 | 27350 | 1294 |
| 414 | 20240220 | 121900 | 33985036750 | 27300 | 27300 | 27350 | 27250 | 801 |
| 415 | 20240220 | 121800 | 33963165700 | 27300 | 27250 | 27300 | 27250 | 855 |
| 416 | 20240220 | 121700 | 33939830950 | 27300 | 27250 | 27300 | 27250 | 262 |
| 417 | 20240220 | 121600 | 33932690400 | 27250 | 27250 | 27300 | 27200 | 5281 |
| 418 | 20240220 | 121500 | 33788802750 | 27250 | 27200 | 27250 | 27150 | 4169 |
| 419 | 20240220 | 121400 | 33675401150 | 27200 | 27300 | 27300 | 27200 | 1160 |
| 420 | 20240220 | 121300 | 33643841300 | 27300 | 27300 | 27300 | 27200 | 3530 |
| 421 | 20240220 | 121200 | 33547677500 | 27300 | 27250 | 27300 | 27250 | 530 |
| 422 | 20240220 | 121100 | 33533229250 | 27300 | 27250 | 27300 | 27250 | 187 |
| 423 | 20240220 | 121000 | 33528125850 | 27250 | 27300 | 27300 | 27250 | 375 |
| 424 | 20240220 | 120900 | 33517904900 | 27300 | 27300 | 27300 | 27250 | 440 |
| 425 | 20240220 | 120800 | 33505897950 | 27300 | 27300 | 27350 | 27250 | 5833 |
| 426 | 20240220 | 120700 | 33346762650 | 27300 | 27350 | 27350 | 27300 | 707 |
| 427 | 20240220 | 120600 | 33327443300 | 27350 | 27350 | 27350 | 27300 | 295 |
| 428 | 20240220 | 120500 | 33319379400 | 27300 | 27350 | 27350 | 27300 | 471 |
| 429 | 20240220 | 120400 | 33306503050 | 27350 | 27300 | 27350 | 27300 | 703 |
| 430 | 20240220 | 120300 | 33287284600 | 27350 | 27350 | 27350 | 27300 | 312 |
| 431 | 20240220 | 120200 | 33278755200 | 27350 | 27300 | 27350 | 27300 | 846 |
| 432 | 20240220 | 120100 | 33255618600 | 27350 | 27300 | 27350 | 27300 | 711 |
| 433 | 20240220 | 120000 | 33236197900 | 27350 | 27300 | 27400 | 27300 | 806 |
| 434 | 20240220 | 115900 | 33214153650 | 27350 | 27350 | 27400 | 27300 | 1562 |
| 435 | 20240220 | 115800 | 33171433100 | 27400 | 27350 | 27400 | 27350 | 1350 |
| 436 | 20240220 | 115700 | 33134497350 | 27350 | 27400 | 27400 | 27350 | 1586 |
| 437 | 20240220 | 115600 | 33091052350 | 27400 | 27400 | 27450 | 27350 | 1655 |
| 438 | 20240220 | 115500 | 33045705400 | 27400 | 27400 | 27450 | 27400 | 239 |
| 439 | 20240220 | 115400 | 33039154850 | 27400 | 27450 | 27450 | 27400 | 528 |
| 440 | 20240220 | 115300 | 33024676750 | 27450 | 27450 | 27450 | 27400 | 417 |
| 441 | 20240220 | 115200 | 33013233850 | 27500 | 27450 | 27500 | 27400 | 690 |
| 442 | 20240220 | 115100 | 32994293650 | 27450 | 27500 | 27500 | 27450 | 474 |
| 443 | 20240220 | 115000 | 32981272700 | 27500 | 27500 | 27550 | 27500 | 1716 |
| 444 | 20240220 | 114900 | 32934074450 | 27500 | 27400 | 27550 | 27400 | 8062 |
| 445 | 20240220 | 114800 | 32712613700 | 27450 | 27400 | 27450 | 27400 | 249 |
| 446 | 20240220 | 114700 | 32705784800 | 27450 | 27500 | 27500 | 27400 | 1256 |
| 447 | 20240220 | 114600 | 32671310800 | 27500 | 27450 | 27500 | 27450 | 399 |
| 448 | 20240220 | 114500 | 32660342250 | 27450 | 27450 | 27500 | 27400 | 2205 |
| 449 | 20240220 | 114400 | 32599812350 | 27450 | 27450 | 27500 | 27400 | 1737 |
| 450 | 20240220 | 114300 | 32552143750 | 27450 | 27450 | 27500 | 27450 | 3080 |
| 451 | 20240220 | 114200 | 32467595650 | 27500 | 27450 | 27500 | 27450 | 1023 |
| 452 | 20240220 | 114100 | 32439491500 | 27450 | 27500 | 27500 | 27450 | 863 |
| 453 | 20240220 | 114000 | 32415772350 | 27450 | 27450 | 27500 | 27450 | 779 |
| 454 | 20240220 | 113900 | 32394356000 | 27500 | 27450 | 27500 | 27400 | 1985 |
| 455 | 20240220 | 113800 | 32339864800 | 27450 | 27500 | 27500 | 27450 | 903 |
| 456 | 20240220 | 113700 | 32315070200 | 27500 | 27450 | 27500 | 27450 | 325 |
| 457 | 20240220 | 113600 | 32306147950 | 27500 | 27450 | 27500 | 27450 | 1349 |
| 458 | 20240220 | 113500 | 32269113650 | 27450 | 27400 | 27450 | 27400 | 556 |
| 459 | 20240220 | 113400 | 32253864200 | 27400 | 27400 | 27400 | 27350 | 1614 |
| 460 | 20240220 | 113300 | 32209646450 | 27400 | 27450 | 27450 | 27350 | 3147 |
| 461 | 20240220 | 113200 | 32123369350 | 27500 | 27450 | 27500 | 27400 | 2768 |
| 462 | 20240220 | 113100 | 32047400050 | 27450 | 27400 | 27450 | 27350 | 4590 |
| 463 | 20240220 | 113000 | 31921624000 | 27400 | 27300 | 27400 | 27300 | 4135 |
| 464 | 20240220 | 112900 | 31808614900 | 27350 | 27250 | 27350 | 27250 | 2509 |
| 465 | 20240220 | 112800 | 31740118650 | 27300 | 27300 | 27300 | 27250 | 310 |
| 466 | 20240220 | 112700 | 31731669350 | 27300 | 27250 | 27300 | 27250 | 1416 |
| 467 | 20240220 | 112600 | 31693081850 | 27300 | 27200 | 27300 | 27200 | 1257 |
| 468 | 20240220 | 112500 | 31658812100 | 27200 | 27250 | 27300 | 27200 | 897 |
| 469 | 20240220 | 112400 | 31634373400 | 27250 | 27300 | 27300 | 27200 | 1290 |
| 470 | 20240220 | 112300 | 31599220300 | 27250 | 27250 | 27300 | 27200 | 3198 |
| 471 | 20240220 | 112200 | 31512070950 | 27250 | 27300 | 27300 | 27250 | 1056 |
| 472 | 20240220 | 112100 | 31483268500 | 27250 | 27300 | 27350 | 27250 | 2057 |
| 473 | 20240220 | 112000 | 31427142100 | 27350 | 27250 | 27350 | 27250 | 4775 |
| 474 | 20240220 | 111900 | 31296814500 | 27300 | 27300 | 27300 | 27250 | 1709 |
| 475 | 20240220 | 111800 | 31250159800 | 27250 | 27250 | 27300 | 27250 | 744 |
| 476 | 20240220 | 111700 | 31229878400 | 27250 | 27250 | 27250 | 27200 | 828 |
| 477 | 20240220 | 111600 | 31207324850 | 27250 | 27250 | 27250 | 27200 | 719 |
| 478 | 20240220 | 111500 | 31187738200 | 27250 | 27200 | 27250 | 27150 | 1348 |
| 479 | 20240220 | 111400 | 31151029450 | 27200 | 27150 | 27200 | 27150 | 266 |
| 480 | 20240220 | 111300 | 31143797500 | 27200 | 27150 | 27200 | 27150 | 848 |
| 481 | 20240220 | 111200 | 31120772600 | 27150 | 27150 | 27200 | 27150 | 1560 |
| 482 | 20240220 | 111100 | 31078384000 | 27150 | 27200 | 27200 | 27150 | 1744 |
| 483 | 20240220 | 111000 | 31031018050 | 27200 | 27100 | 27250 | 27100 | 2806 |
| 484 | 20240220 | 110900 | 30954773350 | 27100 | 27100 | 27100 | 27050 | 499 |
| 485 | 20240220 | 110800 | 30941252550 | 27100 | 27050 | 27100 | 27000 | 2967 |
| 486 | 20240220 | 110700 | 30860978600 | 27000 | 27000 | 27050 | 27000 | 2977 |
| 487 | 20240220 | 110600 | 30780458450 | 27050 | 27100 | 27100 | 27000 | 16567 |
| 488 | 20240220 | 110500 | 30332690550 | 27100 | 27100 | 27100 | 27050 | 1615 |
| 489 | 20240220 | 110400 | 30288934850 | 27100 | 27050 | 27150 | 27050 | 4078 |
| 490 | 20240220 | 110300 | 30178501400 | 27050 | 27100 | 27150 | 27050 | 3655 |
| 491 | 20240220 | 110200 | 30079473500 | 27100 | 27200 | 27250 | 27100 | 6009 |
| 492 | 20240220 | 110100 | 29916450100 | 27200 | 27250 | 27300 | 27200 | 4477 |
| 493 | 20240220 | 110000 | 29794554200 | 27200 | 27200 | 27250 | 27150 | 1897 |
| 494 | 20240220 | 105900 | 29742966100 | 27150 | 27100 | 27200 | 27100 | 1941 |
| 495 | 20240220 | 105800 | 29690279400 | 27100 | 27150 | 27200 | 27100 | 9374 |
| 496 | 20240220 | 105700 | 29436090250 | 27150 | 27200 | 27200 | 27150 | 7488 |
| 497 | 20240220 | 105600 | 29232566500 | 27200 | 27300 | 27300 | 27200 | 5645 |
| 498 | 20240220 | 105500 | 29078860600 | 27300 | 27400 | 27400 | 27250 | 9227 |
| 499 | 20240220 | 105400 | 28826746800 | 27400 | 27400 | 27450 | 27400 | 1659 |
| 500 | 20240220 | 105300 | 28781273800 | 27400 | 27450 | 27450 | 27400 | 540 |
| 501 | 20240220 | 105200 | 28766457200 | 27450 | 27450 | 27450 | 27400 | 1091 |
| 502 | 20240220 | 105100 | 28736549650 | 27450 | 27450 | 27450 | 27400 | 672 |
| 503 | 20240220 | 105000 | 28718121250 | 27400 | 27400 | 27450 | 27400 | 928 |
| 504 | 20240220 | 104900 | 28692674650 | 27400 | 27400 | 27450 | 27350 | 1220 |
| 505 | 20240220 | 104800 | 28659236800 | 27400 | 27400 | 27400 | 27350 | 1996 |
| 506 | 20240220 | 104700 | 28604629350 | 27400 | 27300 | 27450 | 27300 | 1110 |
| 507 | 20240220 | 104600 | 28574232600 | 27300 | 27350 | 27350 | 27300 | 1150 |
| 508 | 20240220 | 104500 | 28542823650 | 27350 | 27350 | 27400 | 27300 | 1976 |
| 509 | 20240220 | 104400 | 28488836750 | 27400 | 27350 | 27400 | 27350 | 1945 |
| 510 | 20240220 | 104300 | 28435635500 | 27350 | 27400 | 27400 | 27350 | 888 |
| 511 | 20240220 | 104200 | 28411316000 | 27400 | 27400 | 27400 | 27350 | 5386 |
| 512 | 20240220 | 104100 | 28263808450 | 27400 | 27450 | 27450 | 27400 | 849 |
| 513 | 20240220 | 104000 | 28240534750 | 27450 | 27450 | 27500 | 27400 | 2223 |
| 514 | 20240220 | 103900 | 28179538900 | 27500 | 27400 | 27500 | 27400 | 1369 |
| 515 | 20240220 | 103800 | 28141970800 | 27450 | 27400 | 27450 | 27400 | 1257 |
| 516 | 20240220 | 103700 | 28107518450 | 27450 | 27500 | 27500 | 27400 | 2559 |
| 517 | 20240220 | 103600 | 28037346750 | 27500 | 27500 | 27500 | 27450 | 1674 |
| 518 | 20240220 | 103500 | 27991345650 | 27500 | 27500 | 27500 | 27450 | 3586 |
| 519 | 20240220 | 103400 | 27892760900 | 27500 | 27550 | 27600 | 27500 | 5209 |
| 520 | 20240220 | 103300 | 27749261150 | 27550 | 27550 | 27600 | 27550 | 2903 |
| 521 | 20240220 | 103200 | 27669192050 | 27600 | 27650 | 27650 | 27550 | 3121 |
| 522 | 20240220 | 103100 | 27583072050 | 27600 | 27700 | 27700 | 27600 | 12840 |
| 523 | 20240220 | 103000 | 27228111050 | 27650 | 27550 | 27700 | 27550 | 7851 |
| 524 | 20240220 | 102900 | 27011308000 | 27550 | 27650 | 27650 | 27500 | 5079 |
| 525 | 20240220 | 102800 | 26871309750 | 27650 | 27550 | 27650 | 27500 | 5516 |
| 526 | 20240220 | 102700 | 26719155300 | 27550 | 27500 | 27550 | 27450 | 2467 |
| 527 | 20240220 | 102600 | 26651290450 | 27500 | 27500 | 27500 | 27450 | 2276 |
| 528 | 20240220 | 102500 | 26588711300 | 27500 | 27450 | 27500 | 27400 | 1688 |
| 529 | 20240220 | 102400 | 26542380250 | 27450 | 27450 | 27450 | 27400 | 1036 |
| 530 | 20240220 | 102300 | 26513955500 | 27450 | 27550 | 27600 | 27400 | 6312 |
| 531 | 20240220 | 102200 | 26340327600 | 27550 | 27450 | 27600 | 27450 | 9822 |
| 532 | 20240220 | 102100 | 26070062300 | 27450 | 27450 | 27450 | 27400 | 570 |
| 533 | 20240220 | 102000 | 26054429100 | 27400 | 27400 | 27450 | 27400 | 1225 |
| 534 | 20240220 | 101900 | 26020853000 | 27400 | 27350 | 27450 | 27300 | 4553 |
| 535 | 20240220 | 101800 | 25896184900 | 27350 | 27350 | 27400 | 27300 | 5834 |
| 536 | 20240220 | 101700 | 25736634900 | 27400 | 27450 | 27450 | 27400 | 1415 |
| 537 | 20240220 | 101600 | 25697853450 | 27450 | 27400 | 27450 | 27350 | 3082 |
| 538 | 20240220 | 101500 | 25613384400 | 27400 | 27400 | 27450 | 27400 | 4207 |
| 539 | 20240220 | 101400 | 25498027250 | 27400 | 27400 | 27450 | 27400 | 2690 |
| 540 | 20240220 | 101300 | 25424300900 | 27400 | 27400 | 27400 | 27350 | 2959 |
| 541 | 20240220 | 101200 | 25343230000 | 27400 | 27400 | 27450 | 27350 | 1560 |
| 542 | 20240220 | 101100 | 25300490550 | 27400 | 27400 | 27450 | 27350 | 4360 |
| 543 | 20240220 | 101000 | 25181025050 | 27400 | 27350 | 27400 | 27350 | 790 |
| 544 | 20240220 | 100900 | 25159398550 | 27350 | 27400 | 27400 | 27350 | 1647 |
| 545 | 20240220 | 100800 | 25114280350 | 27400 | 27350 | 27450 | 27350 | 3326 |
| 546 | 20240220 | 100700 | 25023181500 | 27350 | 27300 | 27400 | 27300 | 6428 |
| 547 | 20240220 | 100600 | 24847408250 | 27300 | 27300 | 27350 | 27250 | 2345 |
| 548 | 20240220 | 100500 | 24783425650 | 27300 | 27300 | 27300 | 27250 | 388 |
| 549 | 20240220 | 100400 | 24772837800 | 27300 | 27250 | 27300 | 27250 | 446 |
| 550 | 20240220 | 100300 | 24760671800 | 27250 | 27250 | 27250 | 27150 | 3846 |
| 551 | 20240220 | 100200 | 24655971600 | 27250 | 27250 | 27250 | 27200 | 4840 |
| 552 | 20240220 | 100100 | 24524316750 | 27200 | 27250 | 27250 | 27200 | 1174 |
| 553 | 20240220 | 100000 | 24492336550 | 27250 | 27350 | 27350 | 27200 | 5788 |
| 554 | 20240220 | 095900 | 24334489450 | 27350 | 27350 | 27400 | 27350 | 2459 |
| 555 | 20240220 | 095800 | 24267229150 | 27350 | 27350 | 27400 | 27350 | 2172 |
| 556 | 20240220 | 095700 | 24207813750 | 27350 | 27350 | 27400 | 27300 | 1436 |
| 557 | 20240220 | 095600 | 24168528850 | 27350 | 27350 | 27400 | 27300 | 955 |
| 558 | 20240220 | 095500 | 24142407500 | 27300 | 27350 | 27400 | 27300 | 1879 |
| 559 | 20240220 | 095400 | 24091014900 | 27300 | 27400 | 27400 | 27300 | 7790 |
| 560 | 20240220 | 095300 | 23877849300 | 27400 | 27400 | 27450 | 27350 | 12330 |
| 561 | 20240220 | 095200 | 23539859650 | 27400 | 27350 | 27400 | 27250 | 6606 |
| 562 | 20240220 | 095100 | 23359291100 | 27350 | 27350 | 27350 | 27300 | 5531 |
| 563 | 20240220 | 095000 | 23208110150 | 27300 | 27150 | 27350 | 27150 | 7312 |
| 564 | 20240220 | 094900 | 23008754200 | 27150 | 27150 | 27200 | 27100 | 2132 |
| 565 | 20240220 | 094800 | 22950881350 | 27150 | 27200 | 27200 | 27100 | 8299 |
| 566 | 20240220 | 094700 | 22725787400 | 27200 | 27200 | 27250 | 27150 | 2356 |
| 567 | 20240220 | 094600 | 22661741750 | 27200 | 27150 | 27200 | 27150 | 1762 |
| 568 | 20240220 | 094500 | 22613827700 | 27150 | 27150 | 27200 | 27100 | 2204 |
| 569 | 20240220 | 094400 | 22553965000 | 27100 | 27150 | 27150 | 27100 | 2340 |
| 570 | 20240220 | 094300 | 22490542250 | 27100 | 27200 | 27200 | 27100 | 2233 |
| 571 | 20240220 | 094200 | 22429896050 | 27200 | 27150 | 27200 | 27100 | 1967 |
| 572 | 20240220 | 094100 | 22376483900 | 27100 | 27200 | 27250 | 27100 | 3900 |
| 573 | 20240220 | 094000 | 22270553550 | 27200 | 27150 | 27200 | 27050 | 3226 |
| 574 | 20240220 | 093900 | 22183057850 | 27100 | 27150 | 27150 | 27000 | 6930 |
| 575 | 20240220 | 093800 | 21995473550 | 27150 | 27050 | 27150 | 27050 | 4969 |
| 576 | 20240220 | 093700 | 21860812200 | 27100 | 27100 | 27150 | 27050 | 3625 |
| 577 | 20240220 | 093600 | 21762627500 | 27150 | 27150 | 27150 | 27100 | 4540 |
| 578 | 20240220 | 093500 | 21639535750 | 27100 | 27100 | 27150 | 27050 | 3649 |
| 579 | 20240220 | 093400 | 21540662800 | 27100 | 27350 | 27350 | 27100 | 18564 |
| 580 | 20240220 | 093300 | 21035676600 | 27350 | 27300 | 27400 | 27300 | 5132 |
| 581 | 20240220 | 093200 | 20895320400 | 27300 | 27300 | 27350 | 27250 | 7509 |
| 582 | 20240220 | 093100 | 20690300050 | 27350 | 27250 | 27400 | 27250 | 21336 |
| 583 | 20240220 | 093000 | 20107159300 | 27200 | 27200 | 27250 | 27150 | 4057 |
| 584 | 20240220 | 092900 | 19996789400 | 27200 | 27150 | 27250 | 27100 | 4758 |
| 585 | 20240220 | 092800 | 19867455750 | 27150 | 27150 | 27150 | 27100 | 4448 |
| 586 | 20240220 | 092700 | 19746779250 | 27150 | 27150 | 27200 | 27100 | 8108 |
| 587 | 20240220 | 092600 | 19526598450 | 27150 | 27050 | 27150 | 27050 | 4339 |
| 588 | 20240220 | 092500 | 19409027050 | 27050 | 26950 | 27050 | 26900 | 7578 |
| 589 | 20240220 | 092400 | 19204644200 | 26950 | 26950 | 27000 | 26900 | 5931 |
| 590 | 20240220 | 092300 | 19044790800 | 27000 | 27050 | 27050 | 26900 | 10761 |
| 591 | 20240220 | 092200 | 18754379700 | 27050 | 27100 | 27150 | 27000 | 6125 |
| 592 | 20240220 | 092100 | 18588625100 | 27100 | 27000 | 27150 | 26950 | 8928 |
| 593 | 20240220 | 092000 | 18346996200 | 26950 | 26950 | 27000 | 26900 | 8470 |
| 594 | 20240220 | 091900 | 18118691450 | 26950 | 27000 | 27050 | 26900 | 9710 |
| 595 | 20240220 | 091800 | 17856769200 | 27000 | 26800 | 27050 | 26800 | 12236 |
| 596 | 20240220 | 091700 | 17527413500 | 26800 | 27050 | 27050 | 26800 | 28901 |
| 597 | 20240220 | 091600 | 16750727150 | 27000 | 27150 | 27150 | 26900 | 24651 |
| 598 | 20240220 | 091500 | 16084910650 | 27200 | 27050 | 27200 | 27000 | 11870 |
| 599 | 20240220 | 091400 | 15763481350 | 27100 | 27200 | 27200 | 27050 | 14976 |
| 600 | 20240220 | 091300 | 15357017400 | 27200 | 27100 | 27200 | 27050 | 18393 |
| 601 | 20240220 | 091200 | 14858149000 | 27100 | 26950 | 27150 | 26850 | 27436 |
| 602 | 20240220 | 091100 | 14118382150 | 26950 | 27000 | 27000 | 26750 | 64541 |
| 603 | 20240220 | 091000 | 12383518500 | 27000 | 27100 | 27250 | 27000 | 49646 |
| 604 | 20240220 | 090900 | 11040442200 | 27050 | 27100 | 27200 | 27000 | 33742 |
| 605 | 20240220 | 090800 | 10126595150 | 27100 | 27200 | 27300 | 27000 | 74025 |
| 606 | 20240220 | 090700 | 8121207250 | 27150 | 27650 | 27700 | 27150 | 74403 |
| 607 | 20240220 | 090600 | 6084365950 | 27700 | 27850 | 27950 | 27600 | 16645 |
| 608 | 20240220 | 090500 | 5622064850 | 27850 | 27700 | 28000 | 27700 | 18658 |
| 609 | 20240220 | 090400 | 5102456900 | 27750 | 27650 | 27800 | 27500 | 41917 |
| 610 | 20240220 | 090300 | 3945384550 | 27650 | 28000 | 28050 | 27650 | 31036 |
| 611 | 20240220 | 090200 | 3082023850 | 27950 | 28100 | 28250 | 27900 | 20641 |
| 612 | 20240220 | 090100 | 2503203150 | 28100 | 27900 | 28350 | 27900 | 28091 |
| 613 | 20240220 | 090000 | 1713606950 | 27900 | 28400 | 28400 | 27650 | 59627 |