35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 190300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 13835 |
| 3 | 20240222 | 190200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 4 | 20240222 | 190100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 5 | 20240222 | 190000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 6 | 20240222 | 185900 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 7 | 20240222 | 185800 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 8 | 20240222 | 185700 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 9 | 20240222 | 185600 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 10 | 20240222 | 185500 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 11 | 20240222 | 185400 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 12 | 20240222 | 185300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 13 | 20240222 | 185200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 14 | 20240222 | 185100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 15 | 20240222 | 185000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 16 | 20240222 | 184900 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 17 | 20240222 | 184800 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 18 | 20240222 | 184700 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 19 | 20240222 | 184600 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 20 | 20240222 | 184500 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 21 | 20240222 | 184400 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 22 | 20240222 | 184300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 23 | 20240222 | 184200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 24 | 20240222 | 184100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 25 | 20240222 | 184000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 26 | 20240222 | 183900 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 27 | 20240222 | 183800 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 28 | 20240222 | 183700 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 29 | 20240222 | 183600 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 30 | 20240222 | 183500 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 31 | 20240222 | 183400 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 32 | 20240222 | 183300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 13835 |
| 33 | 20240222 | 183200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 34 | 20240222 | 183100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 35 | 20240222 | 183000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 36 | 20240222 | 182900 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 37 | 20240222 | 182800 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 38 | 20240222 | 182700 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 39 | 20240222 | 182600 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 40 | 20240222 | 182500 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 41 | 20240222 | 182400 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 42 | 20240222 | 182300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 43 | 20240222 | 182200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 44 | 20240222 | 182100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 45 | 20240222 | 182000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 46 | 20240222 | 181900 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 47 | 20240222 | 181800 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 48 | 20240222 | 181700 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 49 | 20240222 | 181600 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 50 | 20240222 | 181500 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 51 | 20240222 | 181400 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 52 | 20240222 | 181300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 53 | 20240222 | 181200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 54 | 20240222 | 181100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 55 | 20240222 | 181000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 56 | 20240222 | 180900 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 57 | 20240222 | 180800 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 58 | 20240222 | 180700 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 59 | 20240222 | 180600 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 60 | 20240222 | 180500 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 61 | 20240222 | 180400 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 62 | 20240222 | 180300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 13835 |
| 63 | 20240222 | 180200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 64 | 20240222 | 180100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 65 | 20240222 | 180000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 66 | 20240222 | 175900 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 67 | 20240222 | 175800 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 68 | 20240222 | 175700 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 69 | 20240222 | 175600 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 70 | 20240222 | 175500 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 71 | 20240222 | 175400 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 72 | 20240222 | 175300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 73 | 20240222 | 175200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 74 | 20240222 | 175100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 75 | 20240222 | 175000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 76 | 20240222 | 174900 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 77 | 20240222 | 174800 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 78 | 20240222 | 174700 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 79 | 20240222 | 174600 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 80 | 20240222 | 174500 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 81 | 20240222 | 174400 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 82 | 20240222 | 174300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 83 | 20240222 | 174200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 84 | 20240222 | 174100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 85 | 20240222 | 174000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 86 | 20240222 | 173900 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 87 | 20240222 | 173800 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 88 | 20240222 | 173700 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 89 | 20240222 | 173600 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 90 | 20240222 | 173500 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 91 | 20240222 | 173400 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 92 | 20240222 | 173300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 13835 |
| 93 | 20240222 | 173200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 94 | 20240222 | 173100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 95 | 20240222 | 173000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 96 | 20240222 | 172900 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 97 | 20240222 | 172800 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 98 | 20240222 | 172700 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 99 | 20240222 | 172600 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 100 | 20240222 | 172500 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 101 | 20240222 | 172400 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 102 | 20240222 | 172300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 103 | 20240222 | 172200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 104 | 20240222 | 172100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 105 | 20240222 | 172000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 106 | 20240222 | 171900 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 107 | 20240222 | 171800 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 108 | 20240222 | 171700 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 109 | 20240222 | 171600 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 110 | 20240222 | 171500 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 111 | 20240222 | 171400 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 112 | 20240222 | 171300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 113 | 20240222 | 171200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 114 | 20240222 | 171100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 115 | 20240222 | 171000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 116 | 20240222 | 170900 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 117 | 20240222 | 170800 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 118 | 20240222 | 170700 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 119 | 20240222 | 170600 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 120 | 20240222 | 170500 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 121 | 20240222 | 170400 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 122 | 20240222 | 170300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 13835 |
| 123 | 20240222 | 170200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 124 | 20240222 | 170100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 125 | 20240222 | 170000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 126 | 20240222 | 165900 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 127 | 20240222 | 165800 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 128 | 20240222 | 165700 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 129 | 20240222 | 165600 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 130 | 20240222 | 165500 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 131 | 20240222 | 165400 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 132 | 20240222 | 165300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 133 | 20240222 | 165200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 134 | 20240222 | 165100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 135 | 20240222 | 165000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 136 | 20240222 | 164900 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 137 | 20240222 | 164800 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 138 | 20240222 | 164700 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 139 | 20240222 | 164600 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 140 | 20240222 | 164500 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 141 | 20240222 | 164400 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 142 | 20240222 | 164300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 143 | 20240222 | 164200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 144 | 20240222 | 164100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 145 | 20240222 | 164000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 146 | 20240222 | 163900 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 147 | 20240222 | 163800 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 148 | 20240222 | 163700 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 149 | 20240222 | 163600 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 150 | 20240222 | 163500 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 151 | 20240222 | 163400 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 152 | 20240222 | 163300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 13835 |
| 153 | 20240222 | 163200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 154 | 20240222 | 163100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 155 | 20240222 | 163000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 156 | 20240222 | 162900 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 157 | 20240222 | 162800 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 158 | 20240222 | 162700 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 159 | 20240222 | 162600 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 160 | 20240222 | 162500 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 161 | 20240222 | 162400 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 162 | 20240222 | 162300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 163 | 20240222 | 162200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 164 | 20240222 | 162100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 165 | 20240222 | 162000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 166 | 20240222 | 161900 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 167 | 20240222 | 161800 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 168 | 20240222 | 161700 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 169 | 20240222 | 161600 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 170 | 20240222 | 161500 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 171 | 20240222 | 161400 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 172 | 20240222 | 161300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 173 | 20240222 | 161200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 174 | 20240222 | 161100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 175 | 20240222 | 161000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 176 | 20240222 | 160900 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 177 | 20240222 | 160800 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 178 | 20240222 | 160700 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 179 | 20240222 | 160600 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 180 | 20240222 | 160500 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 181 | 20240222 | 160400 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 182 | 20240222 | 160300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 13835 |
| 183 | 20240222 | 160200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 184 | 20240222 | 160100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 185 | 20240222 | 160000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 186 | 20240222 | 155900 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 187 | 20240222 | 155800 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 188 | 20240222 | 155700 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 189 | 20240222 | 155600 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 190 | 20240222 | 155500 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 191 | 20240222 | 155400 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 192 | 20240222 | 155300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 193 | 20240222 | 155200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 194 | 20240222 | 155100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 195 | 20240222 | 155000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 196 | 20240222 | 154900 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 197 | 20240222 | 154800 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 198 | 20240222 | 154700 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 199 | 20240222 | 154600 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 200 | 20240222 | 154500 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 201 | 20240222 | 154400 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 202 | 20240222 | 154300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 203 | 20240222 | 154200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 204 | 20240222 | 154100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 205 | 20240222 | 154000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 206 | 20240222 | 153900 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 207 | 20240222 | 153800 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 208 | 20240222 | 153700 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 209 | 20240222 | 153600 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 210 | 20240222 | 153500 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 211 | 20240222 | 153400 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 212 | 20240222 | 153300 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 13835 |
| 213 | 20240222 | 153200 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 214 | 20240222 | 153100 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 0 |
| 215 | 20240222 | 153000 | 59136473100 | 170100 | 170100 | 170100 | 170100 | 13835 |
| 216 | 20240222 | 152900 | 56783139600 | 170400 | 170400 | 170400 | 170400 | 0 |
| 217 | 20240222 | 152800 | 56783139600 | 170400 | 170400 | 170400 | 170400 | 0 |
| 218 | 20240222 | 152700 | 56783139600 | 170400 | 170400 | 170400 | 170400 | 0 |
| 219 | 20240222 | 152600 | 56783139600 | 170400 | 170400 | 170400 | 170400 | 0 |
| 220 | 20240222 | 152500 | 56783139600 | 170400 | 170400 | 170400 | 170400 | 0 |
| 221 | 20240222 | 152400 | 56783139600 | 170400 | 170400 | 170400 | 170400 | 0 |
| 222 | 20240222 | 152300 | 56783139600 | 170400 | 170400 | 170400 | 170400 | 0 |
| 223 | 20240222 | 152200 | 56783139600 | 170400 | 170400 | 170400 | 170400 | 0 |
| 224 | 20240222 | 152100 | 56783139600 | 170400 | 170400 | 170400 | 170400 | 0 |
| 225 | 20240222 | 152000 | 56783139600 | 170400 | 170400 | 170400 | 170400 | 0 |
| 226 | 20240222 | 151900 | 56783139600 | 170400 | 170500 | 170500 | 170300 | 840 |
| 227 | 20240222 | 151800 | 56639987700 | 170500 | 170300 | 170500 | 170300 | 775 |
| 228 | 20240222 | 151700 | 56507935900 | 170300 | 170200 | 170400 | 170200 | 447 |
| 229 | 20240222 | 151600 | 56431807100 | 170200 | 170400 | 170500 | 170200 | 239 |
| 230 | 20240222 | 151500 | 56391093500 | 170200 | 170300 | 170500 | 170200 | 472 |
| 231 | 20240222 | 151400 | 56310659400 | 170300 | 170200 | 170500 | 170200 | 269 |
| 232 | 20240222 | 151300 | 56264839200 | 170200 | 170500 | 170500 | 170200 | 837 |
| 233 | 20240222 | 151200 | 56122210200 | 170400 | 170200 | 170500 | 170100 | 376 |
| 234 | 20240222 | 151100 | 56058175600 | 170300 | 170300 | 170500 | 170200 | 472 |
| 235 | 20240222 | 151000 | 55977749100 | 170300 | 170500 | 170500 | 170200 | 542 |
| 236 | 20240222 | 150900 | 55885422200 | 170500 | 170500 | 170500 | 170400 | 382 |
| 237 | 20240222 | 150800 | 55820313800 | 170500 | 170500 | 170500 | 170300 | 871 |
| 238 | 20240222 | 150700 | 55671828200 | 170400 | 170600 | 170700 | 170300 | 837 |
| 239 | 20240222 | 150600 | 55529118300 | 170600 | 170600 | 170600 | 170500 | 825 |
| 240 | 20240222 | 150500 | 55388419700 | 170600 | 170300 | 170600 | 170200 | 1720 |
| 241 | 20240222 | 150400 | 55095249600 | 170400 | 170300 | 170400 | 170200 | 564 |
| 242 | 20240222 | 150300 | 54999199000 | 170300 | 170400 | 170400 | 170200 | 663 |
| 243 | 20240222 | 150200 | 54886287600 | 170300 | 170200 | 170400 | 170100 | 819 |
| 244 | 20240222 | 150100 | 54746819100 | 170200 | 169900 | 170300 | 169900 | 703 |
| 245 | 20240222 | 150000 | 54627259700 | 169900 | 169800 | 170000 | 169700 | 331 |
| 246 | 20240222 | 145900 | 54571028400 | 169800 | 169900 | 170000 | 169700 | 545 |
| 247 | 20240222 | 145800 | 54478449100 | 169900 | 170200 | 170300 | 169900 | 914 |
| 248 | 20240222 | 145700 | 54323016300 | 170200 | 170400 | 170700 | 170200 | 1476 |
| 249 | 20240222 | 145600 | 54071569700 | 170500 | 170600 | 170600 | 170400 | 562 |
| 250 | 20240222 | 145500 | 53975745000 | 170500 | 170500 | 170600 | 170400 | 489 |
| 251 | 20240222 | 145400 | 53892345800 | 170600 | 170700 | 170700 | 170500 | 1158 |
| 252 | 20240222 | 145300 | 53694773300 | 170700 | 170600 | 170700 | 170500 | 628 |
| 253 | 20240222 | 145200 | 53587630900 | 170600 | 170600 | 170600 | 170500 | 764 |
| 254 | 20240222 | 145100 | 53457350700 | 170500 | 170500 | 170600 | 170500 | 696 |
| 255 | 20240222 | 145000 | 53338658400 | 170500 | 170600 | 170700 | 170500 | 484 |
| 256 | 20240222 | 144900 | 53256102100 | 170500 | 170700 | 170800 | 170500 | 1168 |
| 257 | 20240222 | 144800 | 53056785300 | 170800 | 170700 | 170800 | 170600 | 1010 |
| 258 | 20240222 | 144700 | 52884363100 | 170700 | 170800 | 170900 | 170700 | 885 |
| 259 | 20240222 | 144600 | 52733225000 | 170900 | 170900 | 170900 | 170800 | 473 |
| 260 | 20240222 | 144500 | 52652416000 | 170900 | 170800 | 170900 | 170800 | 556 |
| 261 | 20240222 | 144400 | 52557424700 | 170900 | 170600 | 170900 | 170500 | 1139 |
| 262 | 20240222 | 144300 | 52362990800 | 170700 | 170600 | 170900 | 170600 | 1267 |
| 263 | 20240222 | 144200 | 52146602400 | 170600 | 170700 | 170700 | 170500 | 938 |
| 264 | 20240222 | 144100 | 51986589800 | 170600 | 170800 | 170900 | 170600 | 1818 |
| 265 | 20240222 | 144000 | 51676164200 | 170800 | 170800 | 170900 | 170700 | 1256 |
| 266 | 20240222 | 143900 | 51461637700 | 170800 | 170700 | 170800 | 170700 | 876 |
| 267 | 20240222 | 143800 | 51312079400 | 170700 | 170700 | 170700 | 170500 | 1080 |
| 268 | 20240222 | 143700 | 51127784800 | 170600 | 170500 | 170700 | 170500 | 671 |
| 269 | 20240222 | 143600 | 51013335100 | 170600 | 170600 | 170700 | 170400 | 1084 |
| 270 | 20240222 | 143500 | 50828421500 | 170600 | 170600 | 170700 | 170500 | 1065 |
| 271 | 20240222 | 143400 | 50646750700 | 170600 | 170500 | 170700 | 170500 | 738 |
| 272 | 20240222 | 143300 | 50520870500 | 170600 | 170700 | 170700 | 170500 | 848 |
| 273 | 20240222 | 143200 | 50376183200 | 170700 | 170700 | 170800 | 170600 | 360 |
| 274 | 20240222 | 143100 | 50314741700 | 170800 | 170600 | 170800 | 170600 | 963 |
| 275 | 20240222 | 143000 | 50150339200 | 170600 | 170700 | 170700 | 170500 | 1162 |
| 276 | 20240222 | 142900 | 49952020100 | 170700 | 170600 | 170700 | 170500 | 777 |
| 277 | 20240222 | 142800 | 49819446000 | 170600 | 170700 | 170700 | 170400 | 859 |
| 278 | 20240222 | 142700 | 49672918200 | 170600 | 170600 | 170700 | 170500 | 760 |
| 279 | 20240222 | 142600 | 49543276500 | 170600 | 170400 | 170600 | 170400 | 1272 |
| 280 | 20240222 | 142500 | 49326423700 | 170400 | 170400 | 170400 | 170300 | 703 |
| 281 | 20240222 | 142400 | 49206653000 | 170300 | 170200 | 170400 | 170100 | 1526 |
| 282 | 20240222 | 142300 | 48946806400 | 170100 | 170200 | 170200 | 170100 | 397 |
| 283 | 20240222 | 142200 | 48879260100 | 170200 | 170300 | 170300 | 170200 | 448 |
| 284 | 20240222 | 142100 | 48803002100 | 170200 | 170100 | 170300 | 170100 | 801 |
| 285 | 20240222 | 142000 | 48666687900 | 170200 | 170100 | 170200 | 170000 | 397 |
| 286 | 20240222 | 141900 | 48599141300 | 170100 | 170000 | 170200 | 170000 | 1302 |
| 287 | 20240222 | 141800 | 48377697100 | 170100 | 169900 | 170100 | 169900 | 670 |
| 288 | 20240222 | 141700 | 48263813800 | 169900 | 169800 | 170000 | 169700 | 548 |
| 289 | 20240222 | 141600 | 48170747400 | 169800 | 169900 | 169900 | 169700 | 681 |
| 290 | 20240222 | 141500 | 48055116400 | 169900 | 169900 | 170000 | 169800 | 414 |
| 291 | 20240222 | 141400 | 47984769500 | 169900 | 169800 | 170000 | 169700 | 324 |
| 292 | 20240222 | 141300 | 47929733200 | 169800 | 169800 | 170000 | 169700 | 515 |
| 293 | 20240222 | 141200 | 47842249100 | 169900 | 169900 | 170000 | 169700 | 665 |
| 294 | 20240222 | 141100 | 47729308000 | 169900 | 169800 | 169900 | 169800 | 259 |
| 295 | 20240222 | 141000 | 47685322200 | 169800 | 170000 | 170000 | 169800 | 426 |
| 296 | 20240222 | 140900 | 47612936400 | 169900 | 170000 | 170100 | 169900 | 550 |
| 297 | 20240222 | 140800 | 47519443600 | 170000 | 170200 | 170200 | 170000 | 489 |
| 298 | 20240222 | 140700 | 47436273200 | 170100 | 170000 | 170200 | 170000 | 692 |
| 299 | 20240222 | 140600 | 47318563300 | 170000 | 170000 | 170100 | 170000 | 302 |
| 300 | 20240222 | 140500 | 47267205300 | 170000 | 170100 | 170100 | 169900 | 523 |
| 301 | 20240222 | 140400 | 47178291600 | 170000 | 169900 | 170100 | 169900 | 449 |
| 302 | 20240222 | 140300 | 47101954900 | 170000 | 170000 | 170000 | 169800 | 269 |
| 303 | 20240222 | 140200 | 47056243500 | 169900 | 170000 | 170000 | 169800 | 459 |
| 304 | 20240222 | 140100 | 46978269100 | 170000 | 170000 | 170000 | 169800 | 669 |
| 305 | 20240222 | 140000 | 46864600900 | 170000 | 169800 | 170000 | 169800 | 1164 |
| 306 | 20240222 | 135900 | 46666778000 | 169900 | 169900 | 169900 | 169700 | 325 |
| 307 | 20240222 | 135800 | 46611597500 | 169800 | 169800 | 169900 | 169600 | 508 |
| 308 | 20240222 | 135700 | 46525352000 | 169800 | 169900 | 169900 | 169600 | 363 |
| 309 | 20240222 | 135600 | 46463715500 | 169900 | 169900 | 170000 | 169700 | 600 |
| 310 | 20240222 | 135500 | 46361776900 | 170000 | 169800 | 170000 | 169700 | 878 |
| 311 | 20240222 | 135400 | 46212637300 | 169700 | 169700 | 169800 | 169700 | 339 |
| 312 | 20240222 | 135300 | 46155099200 | 169800 | 169800 | 169900 | 169700 | 339 |
| 313 | 20240222 | 135200 | 46097542900 | 169800 | 169800 | 169900 | 169800 | 191 |
| 314 | 20240222 | 135100 | 46065104600 | 169800 | 169800 | 169900 | 169800 | 361 |
| 315 | 20240222 | 135000 | 46003798300 | 169800 | 169900 | 169900 | 169700 | 471 |
| 316 | 20240222 | 134900 | 45923813700 | 169800 | 169800 | 169900 | 169800 | 315 |
| 317 | 20240222 | 134800 | 45870317100 | 169800 | 169900 | 170000 | 169800 | 386 |
| 318 | 20240222 | 134700 | 45804759900 | 169900 | 169700 | 169900 | 169700 | 257 |
| 319 | 20240222 | 134600 | 45761123300 | 169600 | 169700 | 169700 | 169600 | 201 |
| 320 | 20240222 | 134500 | 45727029300 | 169700 | 169600 | 169900 | 169400 | 1101 |
| 321 | 20240222 | 134400 | 45540215600 | 169600 | 169800 | 169900 | 169600 | 890 |
| 322 | 20240222 | 134300 | 45389186500 | 169900 | 169700 | 169900 | 169700 | 254 |
| 323 | 20240222 | 134200 | 45346068900 | 169700 | 169700 | 169800 | 169700 | 306 |
| 324 | 20240222 | 134100 | 45294131100 | 169700 | 169700 | 169800 | 169700 | 337 |
| 325 | 20240222 | 134000 | 45236933700 | 169800 | 169800 | 169900 | 169700 | 224 |
| 326 | 20240222 | 133900 | 45198900100 | 169800 | 169800 | 169900 | 169700 | 274 |
| 327 | 20240222 | 133800 | 45152382900 | 169700 | 169800 | 170000 | 169700 | 320 |
| 328 | 20240222 | 133700 | 45098028400 | 169900 | 169800 | 170100 | 169700 | 320 |
| 329 | 20240222 | 133600 | 45043681500 | 169800 | 169800 | 170100 | 169700 | 215 |
| 330 | 20240222 | 133500 | 45007166600 | 169800 | 169900 | 170100 | 169700 | 1001 |
| 331 | 20240222 | 133400 | 44837066500 | 169900 | 169800 | 170000 | 169700 | 522 |
| 332 | 20240222 | 133300 | 44748444100 | 169700 | 169800 | 169900 | 169600 | 222 |
| 333 | 20240222 | 133200 | 44710755200 | 169900 | 169500 | 169900 | 169500 | 947 |
| 334 | 20240222 | 133100 | 44550011600 | 169600 | 169600 | 170000 | 169500 | 806 |
| 335 | 20240222 | 133000 | 44413272200 | 169600 | 170200 | 170300 | 169500 | 2089 |
| 336 | 20240222 | 132900 | 44058124200 | 170200 | 170400 | 170400 | 170200 | 315 |
| 337 | 20240222 | 132800 | 44004478300 | 170300 | 170400 | 170500 | 170300 | 576 |
| 338 | 20240222 | 132700 | 43906339000 | 170400 | 170400 | 170500 | 170400 | 230 |
| 339 | 20240222 | 132600 | 43867138100 | 170400 | 170300 | 170500 | 170300 | 322 |
| 340 | 20240222 | 132500 | 43812258300 | 170400 | 170300 | 170500 | 170300 | 421 |
| 341 | 20240222 | 132400 | 43740533500 | 170300 | 169900 | 170400 | 169900 | 1235 |
| 342 | 20240222 | 132300 | 43530498100 | 170000 | 169900 | 170000 | 169900 | 320 |
| 343 | 20240222 | 132200 | 43476114300 | 169900 | 169900 | 170000 | 169800 | 289 |
| 344 | 20240222 | 132100 | 43427022500 | 169900 | 169900 | 169900 | 169800 | 358 |
| 345 | 20240222 | 132000 | 43366221200 | 169900 | 169700 | 169900 | 169700 | 245 |
| 346 | 20240222 | 131900 | 43324628100 | 169700 | 169600 | 169800 | 169600 | 324 |
| 347 | 20240222 | 131800 | 43269641700 | 169600 | 169600 | 169800 | 169600 | 461 |
| 348 | 20240222 | 131700 | 43191420300 | 169600 | 170200 | 170200 | 169600 | 807 |
| 349 | 20240222 | 131600 | 43054273400 | 170300 | 170200 | 170300 | 170100 | 378 |
| 350 | 20240222 | 131500 | 42989938000 | 170200 | 170500 | 170500 | 170100 | 690 |
| 351 | 20240222 | 131400 | 42872416500 | 170500 | 170700 | 170800 | 170400 | 441 |
| 352 | 20240222 | 131300 | 42797158100 | 170800 | 171000 | 171100 | 170700 | 1270 |
| 353 | 20240222 | 131200 | 42580102700 | 170900 | 171000 | 171000 | 170800 | 602 |
| 354 | 20240222 | 131100 | 42477191000 | 170900 | 171000 | 171000 | 170800 | 2791 |
| 355 | 20240222 | 131000 | 42000036100 | 170900 | 171000 | 171000 | 170800 | 3149 |
| 356 | 20240222 | 130900 | 41461602500 | 171000 | 170900 | 171000 | 170900 | 2007 |
| 357 | 20240222 | 130800 | 41118481500 | 170900 | 170700 | 170900 | 170700 | 2426 |
| 358 | 20240222 | 130700 | 40703988500 | 170800 | 170700 | 170900 | 170600 | 1201 |
| 359 | 20240222 | 130600 | 40498877200 | 170700 | 170700 | 170800 | 170600 | 728 |
| 360 | 20240222 | 130500 | 40374606000 | 170700 | 170200 | 170800 | 170100 | 4521 |
| 361 | 20240222 | 130400 | 39603476400 | 170300 | 169900 | 170300 | 169900 | 1374 |
| 362 | 20240222 | 130300 | 39369813500 | 169900 | 169900 | 170000 | 169900 | 337 |
| 363 | 20240222 | 130200 | 39312544000 | 169900 | 169900 | 170000 | 169900 | 226 |
| 364 | 20240222 | 130100 | 39274141100 | 169900 | 170100 | 170100 | 169900 | 654 |
| 365 | 20240222 | 130000 | 39162958300 | 170100 | 170100 | 170200 | 169800 | 389 |
| 366 | 20240222 | 125900 | 39096828500 | 170000 | 170000 | 170100 | 169800 | 876 |
| 367 | 20240222 | 125800 | 38947949200 | 169900 | 170200 | 170300 | 169900 | 1187 |
| 368 | 20240222 | 125700 | 38746044800 | 170200 | 170400 | 170500 | 170200 | 1267 |
| 369 | 20240222 | 125600 | 38530209000 | 170500 | 170400 | 170600 | 170400 | 975 |
| 370 | 20240222 | 125500 | 38363956700 | 170400 | 169900 | 170600 | 169900 | 12545 |
| 371 | 20240222 | 125400 | 36229100200 | 170000 | 169800 | 170000 | 169800 | 2542 |
| 372 | 20240222 | 125300 | 35797001500 | 169800 | 169800 | 169900 | 169700 | 1348 |
| 373 | 20240222 | 125200 | 35568025900 | 169700 | 169800 | 169900 | 169700 | 2074 |
| 374 | 20240222 | 125100 | 35215703000 | 169800 | 169800 | 169900 | 169800 | 1045 |
| 375 | 20240222 | 125000 | 35038169000 | 169900 | 169600 | 169900 | 169600 | 1626 |
| 376 | 20240222 | 124900 | 34762087800 | 169600 | 169800 | 169800 | 169500 | 387 |
| 377 | 20240222 | 124800 | 34696436500 | 169700 | 169600 | 169800 | 169500 | 1005 |
| 378 | 20240222 | 124700 | 34525872200 | 169500 | 169300 | 169700 | 169300 | 4446 |
| 379 | 20240222 | 124600 | 33772171700 | 169200 | 169200 | 169400 | 169100 | 1782 |
| 380 | 20240222 | 124500 | 33470503400 | 169200 | 168900 | 169200 | 168900 | 1021 |
| 381 | 20240222 | 124400 | 33297867700 | 168800 | 168800 | 169000 | 168800 | 456 |
| 382 | 20240222 | 124300 | 33220863900 | 168800 | 168900 | 168900 | 168600 | 603 |
| 383 | 20240222 | 124200 | 33119064200 | 168800 | 168900 | 168900 | 168800 | 195 |
| 384 | 20240222 | 124100 | 33086135200 | 168900 | 169000 | 169000 | 168800 | 334 |
| 385 | 20240222 | 124000 | 33029719500 | 168900 | 168900 | 169100 | 168800 | 1339 |
| 386 | 20240222 | 123900 | 32803438300 | 168900 | 168800 | 169000 | 168600 | 308 |
| 387 | 20240222 | 123800 | 32751444300 | 168900 | 168700 | 168900 | 168600 | 734 |
| 388 | 20240222 | 123700 | 32627523300 | 168600 | 168600 | 168700 | 168600 | 190 |
| 389 | 20240222 | 123600 | 32595483300 | 168800 | 168700 | 168800 | 168600 | 528 |
| 390 | 20240222 | 123500 | 32506397900 | 168800 | 168700 | 168800 | 168700 | 175 |
| 391 | 20240222 | 123400 | 32476870200 | 168800 | 168800 | 168900 | 168700 | 211 |
| 392 | 20240222 | 123300 | 32441255500 | 168700 | 168700 | 168900 | 168600 | 230 |
| 393 | 20240222 | 123200 | 32402447700 | 168700 | 168600 | 168900 | 168600 | 134 |
| 394 | 20240222 | 123100 | 32379844400 | 168700 | 168700 | 168900 | 168600 | 427 |
| 395 | 20240222 | 123000 | 32307818600 | 168700 | 168800 | 168900 | 168700 | 96 |
| 396 | 20240222 | 122900 | 32291614200 | 168900 | 168800 | 168900 | 168700 | 350 |
| 397 | 20240222 | 122800 | 32232534600 | 168800 | 168800 | 168800 | 168700 | 208 |
| 398 | 20240222 | 122700 | 32197430700 | 168700 | 168700 | 168900 | 168700 | 208 |
| 399 | 20240222 | 122600 | 32162326800 | 168700 | 168800 | 168900 | 168700 | 719 |
| 400 | 20240222 | 122500 | 32040959000 | 168800 | 168800 | 168900 | 168800 | 249 |
| 401 | 20240222 | 122400 | 31998914100 | 168800 | 168900 | 168900 | 168800 | 355 |
| 402 | 20240222 | 122300 | 31938981400 | 168900 | 168900 | 168900 | 168800 | 236 |
| 403 | 20240222 | 122200 | 31899130100 | 168900 | 169000 | 169000 | 168800 | 176 |
| 404 | 20240222 | 122100 | 31869406100 | 168900 | 168900 | 169000 | 168900 | 666 |
| 405 | 20240222 | 122000 | 31756872700 | 168900 | 168900 | 169000 | 168900 | 559 |
| 406 | 20240222 | 121900 | 31662451400 | 168800 | 168800 | 168900 | 168700 | 243 |
| 407 | 20240222 | 121800 | 31621424600 | 168800 | 168800 | 168900 | 168500 | 223 |
| 408 | 20240222 | 121700 | 31583811800 | 168800 | 168800 | 168800 | 168600 | 312 |
| 409 | 20240222 | 121600 | 31531196200 | 168800 | 168700 | 168800 | 168600 | 231 |
| 410 | 20240222 | 121500 | 31492211300 | 168800 | 168800 | 168800 | 168600 | 460 |
| 411 | 20240222 | 121400 | 31414582900 | 168700 | 168700 | 168800 | 168600 | 429 |
| 412 | 20240222 | 121300 | 31342206600 | 168700 | 168800 | 168800 | 168700 | 167 |
| 413 | 20240222 | 121200 | 31314027800 | 168700 | 168700 | 168800 | 168600 | 844 |
| 414 | 20240222 | 121100 | 31171652500 | 168700 | 168700 | 168700 | 168600 | 87 |
| 415 | 20240222 | 121000 | 31156980100 | 168700 | 168700 | 168700 | 168600 | 329 |
| 416 | 20240222 | 120900 | 31101492700 | 168600 | 168600 | 168700 | 168500 | 324 |
| 417 | 20240222 | 120800 | 31046875300 | 168600 | 168600 | 168700 | 168600 | 179 |
| 418 | 20240222 | 120700 | 31016689700 | 168600 | 168600 | 168700 | 168500 | 98 |
| 419 | 20240222 | 120600 | 31000166800 | 168500 | 168600 | 168700 | 168400 | 369 |
| 420 | 20240222 | 120500 | 30937961900 | 168600 | 168800 | 168800 | 168500 | 367 |
| 421 | 20240222 | 120400 | 30876068700 | 168800 | 168800 | 168800 | 168600 | 131 |
| 422 | 20240222 | 120300 | 30853963700 | 168900 | 168900 | 168900 | 168600 | 317 |
| 423 | 20240222 | 120200 | 30800455800 | 168800 | 168800 | 168900 | 168700 | 207 |
| 424 | 20240222 | 120100 | 30765504300 | 168800 | 168900 | 168900 | 168700 | 266 |
| 425 | 20240222 | 120000 | 30720599100 | 168800 | 168500 | 168900 | 168500 | 109 |
| 426 | 20240222 | 115900 | 30702201200 | 168600 | 168400 | 168900 | 168400 | 1210 |
| 427 | 20240222 | 115800 | 30498205700 | 168400 | 168400 | 168500 | 168300 | 248 |
| 428 | 20240222 | 115700 | 30456451500 | 168400 | 168400 | 168400 | 168300 | 295 |
| 429 | 20240222 | 115600 | 30406786700 | 168400 | 168400 | 168500 | 168300 | 162 |
| 430 | 20240222 | 115500 | 30379503500 | 168400 | 168600 | 168600 | 168400 | 292 |
| 431 | 20240222 | 115400 | 30330299300 | 168600 | 168500 | 168600 | 168400 | 506 |
| 432 | 20240222 | 115300 | 30245039100 | 168600 | 168600 | 168700 | 168500 | 238 |
| 433 | 20240222 | 115200 | 30204924800 | 168600 | 168800 | 168900 | 168500 | 705 |
| 434 | 20240222 | 115100 | 30085973400 | 168900 | 169200 | 169300 | 168900 | 676 |
| 435 | 20240222 | 115000 | 29971659200 | 169100 | 169200 | 169300 | 169100 | 206 |
| 436 | 20240222 | 114900 | 29936810300 | 169200 | 169300 | 169300 | 169200 | 240 |
| 437 | 20240222 | 114800 | 29896195500 | 169200 | 169100 | 169300 | 169100 | 232 |
| 438 | 20240222 | 114700 | 29856924700 | 169200 | 169300 | 169300 | 169200 | 296 |
| 439 | 20240222 | 114600 | 29806833100 | 169200 | 169400 | 169400 | 169200 | 348 |
| 440 | 20240222 | 114500 | 29747914600 | 169400 | 169400 | 169400 | 169300 | 134 |
| 441 | 20240222 | 114400 | 29725218400 | 169300 | 169400 | 169400 | 169200 | 598 |
| 442 | 20240222 | 114300 | 29623968800 | 169400 | 169500 | 169600 | 169300 | 504 |
| 443 | 20240222 | 114200 | 29538543400 | 169600 | 169400 | 169600 | 169400 | 1104 |
| 444 | 20240222 | 114100 | 29351416400 | 169500 | 169300 | 169500 | 169200 | 569 |
| 445 | 20240222 | 114000 | 29255033800 | 169300 | 169100 | 169300 | 169000 | 330 |
| 446 | 20240222 | 113900 | 29199213100 | 169200 | 168400 | 169500 | 168400 | 7247 |
| 447 | 20240222 | 113800 | 27974494000 | 168400 | 168500 | 168500 | 168400 | 230 |
| 448 | 20240222 | 113700 | 27935747700 | 168500 | 168400 | 168500 | 168300 | 254 |
| 449 | 20240222 | 113600 | 27892973400 | 168500 | 168300 | 168500 | 168200 | 713 |
| 450 | 20240222 | 113500 | 27772945400 | 168200 | 168200 | 168400 | 168200 | 300 |
| 451 | 20240222 | 113400 | 27722465800 | 168200 | 168300 | 168400 | 168100 | 330 |
| 452 | 20240222 | 113300 | 27666938000 | 168300 | 168400 | 168400 | 168100 | 536 |
| 453 | 20240222 | 113200 | 27576744800 | 168300 | 168400 | 168400 | 168200 | 466 |
| 454 | 20240222 | 113100 | 27498326800 | 168300 | 168400 | 168400 | 168300 | 298 |
| 455 | 20240222 | 113000 | 27448164400 | 168400 | 168300 | 168500 | 168300 | 640 |
| 456 | 20240222 | 112900 | 27340390400 | 168400 | 168000 | 168400 | 168000 | 317 |
| 457 | 20240222 | 112800 | 27287064300 | 168200 | 167900 | 168200 | 167800 | 1117 |
| 458 | 20240222 | 112700 | 27099426000 | 167800 | 167400 | 167800 | 167400 | 1850 |
| 459 | 20240222 | 112600 | 26789375200 | 167400 | 167100 | 167500 | 167100 | 1184 |
| 460 | 20240222 | 112500 | 26591366500 | 167100 | 166900 | 167400 | 166900 | 1172 |
| 461 | 20240222 | 112400 | 26395509100 | 166900 | 167000 | 167100 | 166900 | 634 |
| 462 | 20240222 | 112300 | 26289635900 | 167000 | 167400 | 167500 | 167000 | 1239 |
| 463 | 20240222 | 112200 | 26082605100 | 167400 | 167700 | 167700 | 167400 | 498 |
| 464 | 20240222 | 112100 | 25999202000 | 167600 | 167900 | 167900 | 167500 | 518 |
| 465 | 20240222 | 112000 | 25912370500 | 167800 | 167800 | 167800 | 167600 | 344 |
| 466 | 20240222 | 111900 | 25854661000 | 167700 | 167700 | 167800 | 167700 | 226 |
| 467 | 20240222 | 111800 | 25816749500 | 167800 | 167600 | 167900 | 167200 | 452 |
| 468 | 20240222 | 111700 | 25741015200 | 167600 | 167900 | 168000 | 167600 | 397 |
| 469 | 20240222 | 111600 | 25674421900 | 168000 | 167900 | 168000 | 167800 | 298 |
| 470 | 20240222 | 111500 | 25624380800 | 167900 | 167900 | 168000 | 167800 | 249 |
| 471 | 20240222 | 111400 | 25582569000 | 167900 | 167800 | 168000 | 167600 | 301 |
| 472 | 20240222 | 111300 | 25532055900 | 167600 | 168000 | 168000 | 167600 | 249 |
| 473 | 20240222 | 111200 | 25490277900 | 167800 | 167800 | 168000 | 167700 | 365 |
| 474 | 20240222 | 111100 | 25429019800 | 167800 | 168500 | 168500 | 167700 | 994 |
| 475 | 20240222 | 111000 | 25261876200 | 168400 | 168400 | 168500 | 168200 | 426 |
| 476 | 20240222 | 110900 | 25190152500 | 168300 | 168400 | 168500 | 168300 | 334 |
| 477 | 20240222 | 110800 | 25133922700 | 168400 | 168300 | 168500 | 168300 | 294 |
| 478 | 20240222 | 110700 | 25084412800 | 168400 | 168300 | 168500 | 168300 | 444 |
| 479 | 20240222 | 110600 | 25009657900 | 168400 | 168300 | 168500 | 168200 | 289 |
| 480 | 20240222 | 110500 | 24960998500 | 168200 | 168300 | 168400 | 168200 | 463 |
| 481 | 20240222 | 110400 | 24883067100 | 168300 | 168400 | 168400 | 168300 | 299 |
| 482 | 20240222 | 110300 | 24832743400 | 168400 | 168600 | 168700 | 168300 | 216 |
| 483 | 20240222 | 110200 | 24796354500 | 168300 | 168400 | 168700 | 168100 | 649 |
| 484 | 20240222 | 110100 | 24687093400 | 168400 | 168800 | 168900 | 168300 | 782 |
| 485 | 20240222 | 110000 | 24555248200 | 168800 | 168900 | 169000 | 168700 | 1043 |
| 486 | 20240222 | 105900 | 24379134600 | 168900 | 169000 | 169000 | 168800 | 488 |
| 487 | 20240222 | 105800 | 24296702200 | 169000 | 169000 | 169100 | 168700 | 516 |
| 488 | 20240222 | 105700 | 24209528400 | 169100 | 168800 | 169100 | 168800 | 861 |
| 489 | 20240222 | 105600 | 24064058100 | 168800 | 168800 | 168900 | 168600 | 766 |
| 490 | 20240222 | 105500 | 23934762000 | 168800 | 169100 | 169100 | 168800 | 561 |
| 491 | 20240222 | 105400 | 23839977300 | 169000 | 169000 | 169100 | 168900 | 639 |
| 492 | 20240222 | 105300 | 23731995500 | 169100 | 169000 | 169100 | 168600 | 986 |
| 493 | 20240222 | 105200 | 23565477200 | 169000 | 169300 | 169500 | 169000 | 820 |
| 494 | 20240222 | 105100 | 23426665400 | 169200 | 168700 | 169200 | 168500 | 2999 |
| 495 | 20240222 | 105000 | 22920067700 | 168700 | 168900 | 169000 | 168500 | 1140 |
| 496 | 20240222 | 104900 | 22727653000 | 168500 | 167900 | 168900 | 167900 | 3151 |
| 497 | 20240222 | 104800 | 22197005500 | 167900 | 168300 | 168300 | 167800 | 1119 |
| 498 | 20240222 | 104700 | 22008956200 | 168200 | 168600 | 168700 | 168100 | 506 |
| 499 | 20240222 | 104600 | 21923764100 | 168400 | 169200 | 169200 | 168300 | 624 |
| 500 | 20240222 | 104500 | 21818483600 | 169200 | 169800 | 169800 | 169000 | 1003 |
| 501 | 20240222 | 104400 | 21648523600 | 169800 | 169700 | 170000 | 169500 | 6660 |
| 502 | 20240222 | 104300 | 20516839000 | 169700 | 168400 | 169800 | 168400 | 7829 |
| 503 | 20240222 | 104200 | 19192807100 | 168400 | 168400 | 168700 | 168400 | 2266 |
| 504 | 20240222 | 104100 | 18810888900 | 168400 | 167800 | 168400 | 167700 | 1816 |
| 505 | 20240222 | 104000 | 18505602600 | 167800 | 167100 | 167800 | 167100 | 680 |
| 506 | 20240222 | 103900 | 18391688300 | 167200 | 167400 | 167500 | 167000 | 754 |
| 507 | 20240222 | 103800 | 18265604100 | 167400 | 167500 | 167500 | 167100 | 462 |
| 508 | 20240222 | 103700 | 18188299500 | 167400 | 167800 | 168000 | 167400 | 394 |
| 509 | 20240222 | 103600 | 18122251300 | 167800 | 168200 | 168300 | 167600 | 552 |
| 510 | 20240222 | 103500 | 18029550500 | 168100 | 168400 | 168500 | 168100 | 1147 |
| 511 | 20240222 | 103400 | 17836425500 | 168400 | 167600 | 168500 | 167600 | 2652 |
| 512 | 20240222 | 103300 | 17390741200 | 167600 | 167300 | 167700 | 167100 | 1494 |
| 513 | 20240222 | 103200 | 17140445800 | 167400 | 167500 | 167600 | 167400 | 822 |
| 514 | 20240222 | 103100 | 17002774200 | 167500 | 167700 | 167900 | 167500 | 752 |
| 515 | 20240222 | 103000 | 16876689100 | 167800 | 167700 | 167800 | 167400 | 1393 |
| 516 | 20240222 | 102900 | 16643159400 | 167700 | 167300 | 167700 | 167100 | 1961 |
| 517 | 20240222 | 102800 | 16314760600 | 167200 | 167300 | 167400 | 167100 | 1172 |
| 518 | 20240222 | 102700 | 16118769900 | 167200 | 167400 | 167500 | 167200 | 1088 |
| 519 | 20240222 | 102600 | 15936735500 | 167400 | 167400 | 167500 | 167200 | 853 |
| 520 | 20240222 | 102500 | 15793978200 | 167500 | 168100 | 168100 | 167200 | 1010 |
| 521 | 20240222 | 102400 | 15624601100 | 168300 | 168800 | 169200 | 167300 | 9059 |
| 522 | 20240222 | 102300 | 14095918100 | 168700 | 167600 | 169000 | 167600 | 6071 |
| 523 | 20240222 | 102200 | 13075464700 | 167600 | 167100 | 167600 | 167000 | 3911 |
| 524 | 20240222 | 102100 | 12420927900 | 167100 | 166800 | 167100 | 166800 | 4940 |
| 525 | 20240222 | 102000 | 11596004400 | 166700 | 166600 | 166900 | 166600 | 3210 |
| 526 | 20240222 | 101900 | 11060509200 | 166600 | 165700 | 166700 | 165600 | 6247 |
| 527 | 20240222 | 101800 | 10022182100 | 165600 | 165400 | 165700 | 164900 | 3215 |
| 528 | 20240222 | 101700 | 9490882000 | 165400 | 166100 | 166200 | 165300 | 1851 |
| 529 | 20240222 | 101600 | 9184200400 | 166100 | 165900 | 166200 | 165800 | 3124 |
| 530 | 20240222 | 101500 | 8665575900 | 165800 | 165800 | 165900 | 165300 | 1644 |
| 531 | 20240222 | 101400 | 8392982900 | 165700 | 165500 | 165900 | 165400 | 2241 |
| 532 | 20240222 | 101300 | 8021740200 | 165500 | 164800 | 165500 | 164800 | 6682 |
| 533 | 20240222 | 101200 | 6918891300 | 165000 | 164200 | 165000 | 164200 | 3254 |
| 534 | 20240222 | 101100 | 6383497400 | 164200 | 162800 | 164600 | 162800 | 3486 |
| 535 | 20240222 | 101000 | 5812622800 | 162800 | 163000 | 163300 | 162700 | 854 |
| 536 | 20240222 | 100900 | 5673428400 | 163300 | 162500 | 163300 | 162500 | 1630 |
| 537 | 20240222 | 100800 | 5407910400 | 162600 | 162000 | 162600 | 162000 | 2205 |
| 538 | 20240222 | 100700 | 5049692500 | 161900 | 161700 | 162100 | 161600 | 1231 |
| 539 | 20240222 | 100600 | 4850404900 | 161800 | 161100 | 161800 | 161100 | 1370 |
| 540 | 20240222 | 100500 | 4629179400 | 161100 | 160900 | 161200 | 160900 | 494 |
| 541 | 20240222 | 100400 | 4549600600 | 160900 | 160900 | 161000 | 160900 | 257 |
| 542 | 20240222 | 100300 | 4508235100 | 161000 | 160800 | 161000 | 160800 | 211 |
| 543 | 20240222 | 100200 | 4474278100 | 160900 | 160800 | 160900 | 160700 | 48 |
| 544 | 20240222 | 100100 | 4466558800 | 160800 | 160800 | 160900 | 160700 | 283 |
| 545 | 20240222 | 100000 | 4421046900 | 160800 | 160800 | 160900 | 160600 | 258 |
| 546 | 20240222 | 095900 | 4379556600 | 160800 | 160500 | 160800 | 160500 | 1739 |
| 547 | 20240222 | 095800 | 4100142300 | 160600 | 160700 | 160700 | 160400 | 349 |
| 548 | 20240222 | 095700 | 4044080100 | 160700 | 160700 | 160700 | 160300 | 416 |
| 549 | 20240222 | 095600 | 3977272100 | 160600 | 160700 | 160800 | 160500 | 427 |
| 550 | 20240222 | 095500 | 3908670500 | 160800 | 160700 | 160800 | 160700 | 82 |
| 551 | 20240222 | 095400 | 3895491500 | 160700 | 160700 | 160800 | 160700 | 97 |
| 552 | 20240222 | 095300 | 3879902300 | 160800 | 160800 | 160900 | 160700 | 417 |
| 553 | 20240222 | 095200 | 3812870300 | 160800 | 160300 | 160800 | 160100 | 1068 |
| 554 | 20240222 | 095100 | 3641528400 | 160000 | 160000 | 160400 | 159900 | 969 |
| 555 | 20240222 | 095000 | 3486190400 | 160000 | 160100 | 160100 | 159800 | 228 |
| 556 | 20240222 | 094900 | 3449724700 | 160100 | 160000 | 160100 | 159800 | 414 |
| 557 | 20240222 | 094800 | 3383462600 | 160000 | 159600 | 160000 | 159500 | 470 |
| 558 | 20240222 | 094700 | 3308342600 | 159500 | 159300 | 159500 | 159300 | 107 |
| 559 | 20240222 | 094600 | 3291282500 | 159300 | 159400 | 159500 | 159200 | 448 |
| 560 | 20240222 | 094500 | 3219896900 | 159500 | 159100 | 159500 | 159000 | 410 |
| 561 | 20240222 | 094400 | 3154637000 | 159000 | 159000 | 159100 | 159000 | 120 |
| 562 | 20240222 | 094300 | 3135548500 | 159000 | 159000 | 159200 | 158900 | 576 |
| 563 | 20240222 | 094200 | 3043929200 | 159000 | 158700 | 159000 | 158500 | 394 |
| 564 | 20240222 | 094100 | 2981398700 | 158700 | 158700 | 158800 | 158700 | 173 |
| 565 | 20240222 | 094000 | 2953941700 | 158700 | 158700 | 158800 | 158700 | 79 |
| 566 | 20240222 | 093900 | 2941399100 | 158700 | 158400 | 158800 | 158400 | 251 |
| 567 | 20240222 | 093800 | 2901563600 | 158400 | 158200 | 158700 | 158200 | 364 |
| 568 | 20240222 | 093700 | 2843892300 | 158300 | 158300 | 158400 | 158200 | 92 |
| 569 | 20240222 | 093600 | 2829328400 | 158300 | 158300 | 158400 | 158300 | 70 |
| 570 | 20240222 | 093500 | 2818242200 | 158300 | 158200 | 158500 | 158200 | 55 |
| 571 | 20240222 | 093400 | 2809533400 | 158300 | 158500 | 158700 | 158000 | 240 |
| 572 | 20240222 | 093300 | 2771552300 | 158000 | 157500 | 158000 | 157500 | 389 |
| 573 | 20240222 | 093200 | 2710168200 | 157500 | 157300 | 157600 | 157300 | 58 |
| 574 | 20240222 | 093100 | 2701035900 | 157300 | 157400 | 157400 | 157300 | 347 |
| 575 | 20240222 | 093000 | 2646439900 | 157400 | 157500 | 157800 | 157300 | 295 |
| 576 | 20240222 | 092900 | 2599987700 | 157500 | 157100 | 157600 | 157100 | 547 |
| 577 | 20240222 | 092800 | 2513994800 | 157100 | 157100 | 157300 | 157100 | 444 |
| 578 | 20240222 | 092700 | 2444218600 | 157200 | 157300 | 157300 | 157100 | 579 |
| 579 | 20240222 | 092600 | 2353201900 | 157200 | 157400 | 157500 | 157200 | 535 |
| 580 | 20240222 | 092500 | 2269042800 | 157300 | 157500 | 157600 | 157300 | 414 |
| 581 | 20240222 | 092400 | 2203864500 | 157500 | 157600 | 157700 | 157500 | 539 |
| 582 | 20240222 | 092300 | 2118960700 | 157500 | 157600 | 157700 | 157500 | 641 |
| 583 | 20240222 | 092200 | 2017965200 | 157600 | 157800 | 157800 | 157600 | 539 |
| 584 | 20240222 | 092100 | 1932946000 | 157800 | 157800 | 157900 | 157800 | 342 |
| 585 | 20240222 | 092000 | 1878971300 | 157900 | 157800 | 157900 | 157700 | 513 |
| 586 | 20240222 | 091900 | 1798018500 | 157800 | 158000 | 158000 | 157800 | 477 |
| 587 | 20240222 | 091800 | 1722697600 | 158000 | 157800 | 158100 | 157800 | 352 |
| 588 | 20240222 | 091700 | 1667081500 | 158000 | 157800 | 158100 | 157700 | 493 |
| 589 | 20240222 | 091600 | 1589267700 | 157800 | 158300 | 158400 | 157700 | 1624 |
| 590 | 20240222 | 091500 | 1332599600 | 158400 | 158600 | 158700 | 158400 | 380 |
| 591 | 20240222 | 091400 | 1272374200 | 158600 | 158500 | 158600 | 158400 | 111 |
| 592 | 20240222 | 091300 | 1254784000 | 158500 | 158600 | 158800 | 158300 | 472 |
| 593 | 20240222 | 091200 | 1179971700 | 158500 | 158200 | 158600 | 158200 | 392 |
| 594 | 20240222 | 091100 | 1117901400 | 158300 | 158200 | 158300 | 158200 | 289 |
| 595 | 20240222 | 091000 | 1072164900 | 158200 | 158300 | 158400 | 158100 | 720 |
| 596 | 20240222 | 090900 | 958214800 | 158300 | 158500 | 158500 | 158300 | 121 |
| 597 | 20240222 | 090800 | 939044900 | 158500 | 158700 | 158700 | 158400 | 644 |
| 598 | 20240222 | 090700 | 836954700 | 158700 | 158800 | 159000 | 158700 | 449 |
| 599 | 20240222 | 090600 | 765642300 | 158700 | 158600 | 159100 | 158500 | 631 |
| 600 | 20240222 | 090500 | 665569400 | 158600 | 159300 | 159300 | 158600 | 440 |
| 601 | 20240222 | 090400 | 595550300 | 159800 | 159500 | 159800 | 159200 | 559 |
| 602 | 20240222 | 090300 | 506452900 | 159600 | 160100 | 160100 | 159500 | 440 |
| 603 | 20240222 | 090200 | 436139600 | 160100 | 160100 | 160100 | 159600 | 400 |
| 604 | 20240222 | 090100 | 372171700 | 160000 | 159600 | 160400 | 159400 | 255 |
| 605 | 20240222 | 090000 | 331403100 | 159400 | 159900 | 161200 | 159400 | 2072 |