36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 191000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 48608 |
| 3 | 20240220 | 190900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 4 | 20240220 | 190800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 5 | 20240220 | 190700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 6 | 20240220 | 190600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 7 | 20240220 | 190500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 8 | 20240220 | 190400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 9 | 20240220 | 190300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 10 | 20240220 | 190200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 11 | 20240220 | 190100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 12 | 20240220 | 190000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 13 | 20240220 | 185900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 14 | 20240220 | 185800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 15 | 20240220 | 185700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 16 | 20240220 | 185600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 17 | 20240220 | 185500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 18 | 20240220 | 185400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 19 | 20240220 | 185300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 20 | 20240220 | 185200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 21 | 20240220 | 185100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 22 | 20240220 | 185000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 23 | 20240220 | 184900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 24 | 20240220 | 184800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 25 | 20240220 | 184700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 26 | 20240220 | 184600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 27 | 20240220 | 184500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 28 | 20240220 | 184400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 29 | 20240220 | 184300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 30 | 20240220 | 184200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 31 | 20240220 | 184100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 32 | 20240220 | 184000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 48608 |
| 33 | 20240220 | 183900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 34 | 20240220 | 183800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 35 | 20240220 | 183700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 36 | 20240220 | 183600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 37 | 20240220 | 183500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 38 | 20240220 | 183400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 39 | 20240220 | 183300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 40 | 20240220 | 183200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 41 | 20240220 | 183100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 42 | 20240220 | 183000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 43 | 20240220 | 182900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 44 | 20240220 | 182800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 45 | 20240220 | 182700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 46 | 20240220 | 182600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 47 | 20240220 | 182500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 48 | 20240220 | 182400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 49 | 20240220 | 182300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 50 | 20240220 | 182200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 51 | 20240220 | 182100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 52 | 20240220 | 182000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 53 | 20240220 | 181900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 54 | 20240220 | 181800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 55 | 20240220 | 181700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 56 | 20240220 | 181600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 57 | 20240220 | 181500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 58 | 20240220 | 181400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 59 | 20240220 | 181300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 60 | 20240220 | 181200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 61 | 20240220 | 181100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 62 | 20240220 | 181000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 48608 |
| 63 | 20240220 | 180900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 64 | 20240220 | 180800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 65 | 20240220 | 180700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 66 | 20240220 | 180600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 67 | 20240220 | 180500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 68 | 20240220 | 180400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 69 | 20240220 | 180300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 70 | 20240220 | 180200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 71 | 20240220 | 180100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 72 | 20240220 | 180000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 73 | 20240220 | 175900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 74 | 20240220 | 175800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 75 | 20240220 | 175700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 76 | 20240220 | 175600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 77 | 20240220 | 175500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 78 | 20240220 | 175400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 79 | 20240220 | 175300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 80 | 20240220 | 175200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 81 | 20240220 | 175100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 82 | 20240220 | 175000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 83 | 20240220 | 174900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 84 | 20240220 | 174800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 85 | 20240220 | 174700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 86 | 20240220 | 174600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 87 | 20240220 | 174500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 88 | 20240220 | 174400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 89 | 20240220 | 174300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 90 | 20240220 | 174200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 91 | 20240220 | 174100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 92 | 20240220 | 174000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 48608 |
| 93 | 20240220 | 173900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 94 | 20240220 | 173800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 95 | 20240220 | 173700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 96 | 20240220 | 173600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 97 | 20240220 | 173500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 98 | 20240220 | 173400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 99 | 20240220 | 173300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 100 | 20240220 | 173200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 101 | 20240220 | 173100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 102 | 20240220 | 173000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 103 | 20240220 | 172900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 104 | 20240220 | 172800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 105 | 20240220 | 172700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 106 | 20240220 | 172600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 107 | 20240220 | 172500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 108 | 20240220 | 172400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 109 | 20240220 | 172300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 110 | 20240220 | 172200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 111 | 20240220 | 172100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 112 | 20240220 | 172000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 113 | 20240220 | 171900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 114 | 20240220 | 171800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 115 | 20240220 | 171700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 116 | 20240220 | 171600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 117 | 20240220 | 171500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 118 | 20240220 | 171400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 119 | 20240220 | 171300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 120 | 20240220 | 171200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 121 | 20240220 | 171100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 122 | 20240220 | 171000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 48608 |
| 123 | 20240220 | 170900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 124 | 20240220 | 170800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 125 | 20240220 | 170700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 126 | 20240220 | 170600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 127 | 20240220 | 170500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 128 | 20240220 | 170400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 129 | 20240220 | 170300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 130 | 20240220 | 170200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 131 | 20240220 | 170100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 132 | 20240220 | 170000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 133 | 20240220 | 165900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 134 | 20240220 | 165800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 135 | 20240220 | 165700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 136 | 20240220 | 165600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 137 | 20240220 | 165500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 138 | 20240220 | 165400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 139 | 20240220 | 165300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 140 | 20240220 | 165200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 141 | 20240220 | 165100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 142 | 20240220 | 165000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 143 | 20240220 | 164900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 144 | 20240220 | 164800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 145 | 20240220 | 164700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 146 | 20240220 | 164600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 147 | 20240220 | 164500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 148 | 20240220 | 164400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 149 | 20240220 | 164300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 150 | 20240220 | 164200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 151 | 20240220 | 164100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 152 | 20240220 | 164000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 48608 |
| 153 | 20240220 | 163900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 154 | 20240220 | 163800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 155 | 20240220 | 163700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 156 | 20240220 | 163600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 157 | 20240220 | 163500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 158 | 20240220 | 163400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 159 | 20240220 | 163300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 160 | 20240220 | 163200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 161 | 20240220 | 163100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 162 | 20240220 | 163000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 163 | 20240220 | 162900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 164 | 20240220 | 162800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 165 | 20240220 | 162700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 166 | 20240220 | 162600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 167 | 20240220 | 162500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 168 | 20240220 | 162400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 169 | 20240220 | 162300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 170 | 20240220 | 162200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 171 | 20240220 | 162100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 172 | 20240220 | 162000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 173 | 20240220 | 161900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 174 | 20240220 | 161800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 175 | 20240220 | 161700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 176 | 20240220 | 161600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 177 | 20240220 | 161500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 178 | 20240220 | 161400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 179 | 20240220 | 161300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 180 | 20240220 | 161200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 181 | 20240220 | 161100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 182 | 20240220 | 161000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 48608 |
| 183 | 20240220 | 160900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 184 | 20240220 | 160800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 185 | 20240220 | 160700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 186 | 20240220 | 160600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 187 | 20240220 | 160500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 188 | 20240220 | 160400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 189 | 20240220 | 160300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 190 | 20240220 | 160200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 191 | 20240220 | 160100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 192 | 20240220 | 160000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 193 | 20240220 | 155900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 194 | 20240220 | 155800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 195 | 20240220 | 155700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 196 | 20240220 | 155600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 197 | 20240220 | 155500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 198 | 20240220 | 155400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 199 | 20240220 | 155300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 200 | 20240220 | 155200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 201 | 20240220 | 155100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 202 | 20240220 | 155000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 203 | 20240220 | 154900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 204 | 20240220 | 154800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 205 | 20240220 | 154700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 206 | 20240220 | 154600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 207 | 20240220 | 154500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 208 | 20240220 | 154400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 209 | 20240220 | 154300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 210 | 20240220 | 154200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 211 | 20240220 | 154100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 212 | 20240220 | 154000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 48608 |
| 213 | 20240220 | 153900 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 214 | 20240220 | 153800 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 215 | 20240220 | 153700 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 216 | 20240220 | 153600 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 217 | 20240220 | 153500 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 218 | 20240220 | 153400 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 219 | 20240220 | 153300 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 220 | 20240220 | 153200 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 221 | 20240220 | 153100 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 0 |
| 222 | 20240220 | 153000 | 160940264900 | 162300 | 162300 | 162300 | 162300 | 48608 |
| 223 | 20240220 | 152900 | 153051186500 | 163100 | 163100 | 163100 | 163100 | 0 |
| 224 | 20240220 | 152800 | 153051186500 | 163100 | 163100 | 163100 | 163100 | 0 |
| 225 | 20240220 | 152700 | 153051186500 | 163100 | 163100 | 163100 | 163100 | 0 |
| 226 | 20240220 | 152600 | 153051186500 | 163100 | 163100 | 163100 | 163100 | 0 |
| 227 | 20240220 | 152500 | 153051186500 | 163100 | 163100 | 163100 | 163100 | 0 |
| 228 | 20240220 | 152400 | 153051186500 | 163100 | 163100 | 163100 | 163100 | 0 |
| 229 | 20240220 | 152300 | 153051186500 | 163100 | 163100 | 163100 | 163100 | 0 |
| 230 | 20240220 | 152200 | 153051186500 | 163100 | 163100 | 163100 | 163100 | 0 |
| 231 | 20240220 | 152100 | 153051186500 | 163100 | 163100 | 163100 | 163100 | 0 |
| 232 | 20240220 | 152000 | 153051186500 | 163100 | 163100 | 163100 | 163100 | 0 |
| 233 | 20240220 | 151900 | 153051186500 | 163100 | 163400 | 163400 | 163000 | 4875 |
| 234 | 20240220 | 151800 | 152256176500 | 163400 | 163300 | 163700 | 163200 | 3611 |
| 235 | 20240220 | 151700 | 151665751000 | 163300 | 163600 | 163700 | 163200 | 3141 |
| 236 | 20240220 | 151600 | 151152365300 | 163500 | 164000 | 164100 | 163500 | 4959 |
| 237 | 20240220 | 151500 | 150340364000 | 164000 | 164400 | 164400 | 163200 | 7432 |
| 238 | 20240220 | 151400 | 149124160900 | 164300 | 164400 | 164600 | 164100 | 7088 |
| 239 | 20240220 | 151300 | 147959323400 | 164400 | 164000 | 164500 | 163900 | 8908 |
| 240 | 20240220 | 151200 | 146496544700 | 163900 | 163700 | 164000 | 163600 | 3785 |
| 241 | 20240220 | 151100 | 145876466500 | 163700 | 163300 | 163700 | 163200 | 4886 |
| 242 | 20240220 | 151000 | 145077979200 | 163300 | 163500 | 163500 | 163100 | 5114 |
| 243 | 20240220 | 150900 | 144242729000 | 163500 | 163300 | 163500 | 163200 | 3589 |
| 244 | 20240220 | 150800 | 143656452900 | 163200 | 163200 | 163300 | 162800 | 5698 |
| 245 | 20240220 | 150700 | 142727336800 | 163100 | 163000 | 163200 | 162900 | 3543 |
| 246 | 20240220 | 150600 | 142149464200 | 162900 | 162800 | 163000 | 162700 | 2284 |
| 247 | 20240220 | 150500 | 141777513900 | 162900 | 162900 | 162900 | 162700 | 2995 |
| 248 | 20240220 | 150400 | 141289851000 | 162800 | 162800 | 162900 | 162600 | 3143 |
| 249 | 20240220 | 150300 | 140778140500 | 162800 | 163100 | 163200 | 162700 | 3673 |
| 250 | 20240220 | 150200 | 140179616900 | 163000 | 163000 | 163100 | 162900 | 2958 |
| 251 | 20240220 | 150100 | 139697370900 | 162900 | 162400 | 163000 | 162300 | 3999 |
| 252 | 20240220 | 150000 | 139047041300 | 162300 | 163100 | 163100 | 162200 | 6375 |
| 253 | 20240220 | 145900 | 138009896500 | 163100 | 163000 | 163100 | 162700 | 5577 |
| 254 | 20240220 | 145800 | 137101254400 | 162900 | 162700 | 163000 | 162600 | 4829 |
| 255 | 20240220 | 145700 | 136315099700 | 162700 | 162400 | 162700 | 162400 | 4800 |
| 256 | 20240220 | 145600 | 135534551100 | 162400 | 162600 | 162600 | 162200 | 7249 |
| 257 | 20240220 | 145500 | 134357190300 | 162500 | 162000 | 162600 | 162000 | 5596 |
| 258 | 20240220 | 145400 | 133448892400 | 162100 | 161800 | 162100 | 161800 | 6247 |
| 259 | 20240220 | 145300 | 132437289300 | 161900 | 161500 | 161900 | 161500 | 7227 |
| 260 | 20240220 | 145200 | 131268152300 | 161700 | 161400 | 161700 | 161400 | 4557 |
| 261 | 20240220 | 145100 | 130532065300 | 161500 | 161300 | 161500 | 161200 | 2838 |
| 262 | 20240220 | 145000 | 130074069300 | 161300 | 161200 | 161400 | 161100 | 3332 |
| 263 | 20240220 | 144900 | 129536724800 | 161200 | 161000 | 161300 | 161000 | 4141 |
| 264 | 20240220 | 144800 | 128869374800 | 161100 | 160900 | 161100 | 160900 | 1882 |
| 265 | 20240220 | 144700 | 128566381500 | 161000 | 160900 | 161100 | 160900 | 1784 |
| 266 | 20240220 | 144600 | 128279215900 | 161000 | 160900 | 161100 | 160900 | 2270 |
| 267 | 20240220 | 144500 | 127913784300 | 161000 | 160700 | 161000 | 160700 | 2324 |
| 268 | 20240220 | 144400 | 127540038700 | 160800 | 160600 | 160800 | 160600 | 1969 |
| 269 | 20240220 | 144300 | 127223549400 | 160700 | 160700 | 160800 | 160600 | 1704 |
| 270 | 20240220 | 144200 | 126949749400 | 160600 | 160500 | 160700 | 160400 | 2591 |
| 271 | 20240220 | 144100 | 126533771600 | 160500 | 160600 | 160600 | 160400 | 1091 |
| 272 | 20240220 | 144000 | 126358690300 | 160500 | 160400 | 160600 | 160400 | 1762 |
| 273 | 20240220 | 143900 | 126075896500 | 160600 | 160600 | 160700 | 160400 | 2602 |
| 274 | 20240220 | 143800 | 125658197800 | 160700 | 160600 | 160700 | 160500 | 813 |
| 275 | 20240220 | 143700 | 125527581200 | 160700 | 160500 | 160700 | 160400 | 1608 |
| 276 | 20240220 | 143600 | 125269480100 | 160600 | 160400 | 160600 | 160400 | 1336 |
| 277 | 20240220 | 143500 | 125055062900 | 160400 | 160400 | 160500 | 160400 | 1582 |
| 278 | 20240220 | 143400 | 124801235300 | 160400 | 160500 | 160600 | 160400 | 1468 |
| 279 | 20240220 | 143300 | 124565643300 | 160600 | 160300 | 160600 | 160200 | 3471 |
| 280 | 20240220 | 143200 | 124009044400 | 160400 | 160600 | 160700 | 160300 | 3281 |
| 281 | 20240220 | 143100 | 123482307200 | 160700 | 160600 | 160800 | 160500 | 1346 |
| 282 | 20240220 | 143000 | 123266020400 | 160700 | 160400 | 160700 | 160400 | 3400 |
| 283 | 20240220 | 142900 | 122720274400 | 160500 | 160500 | 160700 | 160400 | 2484 |
| 284 | 20240220 | 142800 | 122321594000 | 160400 | 160300 | 160500 | 160200 | 2539 |
| 285 | 20240220 | 142700 | 121914301000 | 160300 | 160300 | 160400 | 160200 | 1445 |
| 286 | 20240220 | 142600 | 121682619800 | 160300 | 160300 | 160400 | 160300 | 1248 |
| 287 | 20240220 | 142500 | 121482503000 | 160400 | 160600 | 160600 | 160300 | 1265 |
| 288 | 20240220 | 142400 | 121279532400 | 160600 | 160500 | 160600 | 160500 | 1052 |
| 289 | 20240220 | 142300 | 121110621200 | 160600 | 160600 | 160600 | 160500 | 1103 |
| 290 | 20240220 | 142200 | 120933517300 | 160600 | 160600 | 160700 | 160400 | 1229 |
| 291 | 20240220 | 142100 | 120736227000 | 160500 | 160300 | 160800 | 160200 | 1556 |
| 292 | 20240220 | 142000 | 120486610500 | 160300 | 160900 | 160900 | 160200 | 4074 |
| 293 | 20240220 | 141900 | 119832271800 | 160900 | 160800 | 160900 | 160700 | 1092 |
| 294 | 20240220 | 141800 | 119656632700 | 160800 | 160600 | 160800 | 160500 | 2443 |
| 295 | 20240220 | 141700 | 119264261700 | 160600 | 160900 | 160900 | 160500 | 1694 |
| 296 | 20240220 | 141600 | 118991955600 | 160900 | 161000 | 161000 | 160700 | 1479 |
| 297 | 20240220 | 141500 | 118754001400 | 161000 | 160900 | 161000 | 160700 | 2507 |
| 298 | 20240220 | 141400 | 118350747300 | 160900 | 160600 | 160900 | 160600 | 1900 |
| 299 | 20240220 | 141300 | 118045262200 | 160700 | 160500 | 160700 | 160300 | 1973 |
| 300 | 20240220 | 141200 | 117728621200 | 160500 | 160000 | 160600 | 160000 | 2646 |
| 301 | 20240220 | 141100 | 117304501500 | 160100 | 160500 | 160700 | 160000 | 2612 |
| 302 | 20240220 | 141000 | 116885595700 | 160600 | 159700 | 160700 | 159600 | 4406 |
| 303 | 20240220 | 140900 | 116180300800 | 159700 | 159500 | 159700 | 159200 | 2814 |
| 304 | 20240220 | 140800 | 115731697700 | 159500 | 159600 | 159800 | 159400 | 5594 |
| 305 | 20240220 | 140700 | 114838827500 | 159600 | 159700 | 159700 | 159500 | 2965 |
| 306 | 20240220 | 140600 | 114365505300 | 159700 | 159800 | 159900 | 159600 | 2026 |
| 307 | 20240220 | 140500 | 114041922800 | 159800 | 159800 | 159900 | 159700 | 3265 |
| 308 | 20240220 | 140400 | 113520092200 | 159700 | 159700 | 159900 | 159700 | 1769 |
| 309 | 20240220 | 140300 | 113237462900 | 159800 | 159100 | 160000 | 158900 | 4929 |
| 310 | 20240220 | 140200 | 112452269500 | 159100 | 159600 | 159700 | 159000 | 6295 |
| 311 | 20240220 | 140100 | 111448910200 | 159600 | 159900 | 159900 | 159600 | 3540 |
| 312 | 20240220 | 140000 | 110883475300 | 159800 | 159700 | 160000 | 159700 | 4103 |
| 313 | 20240220 | 135900 | 110227922800 | 159700 | 160200 | 160300 | 159700 | 6154 |
| 314 | 20240220 | 135800 | 109243388300 | 160200 | 160500 | 160500 | 160200 | 2217 |
| 315 | 20240220 | 135700 | 108887835200 | 160500 | 160600 | 160600 | 160400 | 1434 |
| 316 | 20240220 | 135600 | 108657694400 | 160600 | 160800 | 160900 | 160500 | 1705 |
| 317 | 20240220 | 135500 | 108383755000 | 160900 | 161100 | 161300 | 160800 | 2879 |
| 318 | 20240220 | 135400 | 107920035000 | 161100 | 160700 | 161100 | 160600 | 2548 |
| 319 | 20240220 | 135300 | 107510068800 | 160700 | 160200 | 160700 | 160100 | 4282 |
| 320 | 20240220 | 135200 | 106823243200 | 160100 | 160200 | 160200 | 159700 | 11744 |
| 321 | 20240220 | 135100 | 104944398200 | 160200 | 160400 | 160400 | 160100 | 3550 |
| 322 | 20240220 | 135000 | 104375396500 | 160300 | 160400 | 160500 | 160300 | 2370 |
| 323 | 20240220 | 134900 | 103995353100 | 160500 | 160700 | 160700 | 160400 | 3294 |
| 324 | 20240220 | 134800 | 103466667700 | 160600 | 160700 | 160900 | 160500 | 2483 |
| 325 | 20240220 | 134700 | 103067751200 | 160800 | 160600 | 161100 | 160500 | 3272 |
| 326 | 20240220 | 134600 | 102541799400 | 160600 | 161000 | 161100 | 160500 | 9539 |
| 327 | 20240220 | 134500 | 101007178800 | 161100 | 161200 | 161200 | 161000 | 1536 |
| 328 | 20240220 | 134400 | 100759734700 | 161200 | 161200 | 161300 | 161100 | 1438 |
| 329 | 20240220 | 134300 | 100527971200 | 161300 | 161300 | 161300 | 161200 | 1249 |
| 330 | 20240220 | 134200 | 100326563600 | 161200 | 161200 | 161300 | 161100 | 1399 |
| 331 | 20240220 | 134100 | 100101039300 | 161300 | 161100 | 161300 | 161000 | 2120 |
| 332 | 20240220 | 134000 | 99759422500 | 161000 | 161200 | 161300 | 161000 | 4589 |
| 333 | 20240220 | 133900 | 99020133600 | 161200 | 161200 | 161200 | 161100 | 2016 |
| 334 | 20240220 | 133800 | 98695213500 | 161200 | 161200 | 161200 | 161000 | 3666 |
| 335 | 20240220 | 133700 | 98104646200 | 161200 | 161200 | 161200 | 161000 | 4899 |
| 336 | 20240220 | 133600 | 97315529100 | 161200 | 161300 | 161400 | 161100 | 3624 |
| 337 | 20240220 | 133500 | 96731290600 | 161500 | 161800 | 161800 | 161300 | 7304 |
| 338 | 20240220 | 133400 | 95551400400 | 161800 | 161900 | 162000 | 161800 | 2261 |
| 339 | 20240220 | 133300 | 95185500200 | 162000 | 162100 | 162100 | 161900 | 1680 |
| 340 | 20240220 | 133200 | 94913312900 | 162000 | 162100 | 162200 | 162000 | 3114 |
| 341 | 20240220 | 133100 | 94408573700 | 162000 | 161900 | 162100 | 161900 | 2353 |
| 342 | 20240220 | 133000 | 94027403900 | 162000 | 161900 | 162000 | 161900 | 1131 |
| 343 | 20240220 | 132900 | 93844248900 | 161900 | 162000 | 162000 | 161900 | 1040 |
| 344 | 20240220 | 132800 | 93675836300 | 161900 | 161900 | 161900 | 161500 | 6834 |
| 345 | 20240220 | 132700 | 92570794900 | 161900 | 161900 | 161900 | 161700 | 1969 |
| 346 | 20240220 | 132600 | 92252165100 | 161800 | 162200 | 162200 | 161700 | 3327 |
| 347 | 20240220 | 132500 | 91713462200 | 162100 | 162000 | 162200 | 161900 | 3371 |
| 348 | 20240220 | 132400 | 91167005000 | 162000 | 161600 | 162100 | 161500 | 2871 |
| 349 | 20240220 | 132300 | 90702491400 | 161600 | 162000 | 162100 | 161600 | 7565 |
| 350 | 20240220 | 132200 | 89478068600 | 162100 | 162300 | 162400 | 162000 | 5942 |
| 351 | 20240220 | 132100 | 88514527200 | 162300 | 163000 | 163100 | 162300 | 11128 |
| 352 | 20240220 | 132000 | 86704055200 | 163000 | 163000 | 163100 | 163000 | 1204 |
| 353 | 20240220 | 131900 | 86507777100 | 163100 | 163000 | 163100 | 163000 | 817 |
| 354 | 20240220 | 131800 | 86374569800 | 163000 | 163000 | 163100 | 163000 | 873 |
| 355 | 20240220 | 131700 | 86232207400 | 163000 | 163100 | 163100 | 163000 | 783 |
| 356 | 20240220 | 131600 | 86104555500 | 163000 | 163100 | 163100 | 163000 | 672 |
| 357 | 20240220 | 131500 | 85995007900 | 163000 | 163000 | 163100 | 163000 | 687 |
| 358 | 20240220 | 131400 | 85883004700 | 163100 | 163200 | 163200 | 163000 | 2923 |
| 359 | 20240220 | 131300 | 85406248800 | 163200 | 163200 | 163200 | 163100 | 912 |
| 360 | 20240220 | 131200 | 85257435100 | 163200 | 163100 | 163200 | 163100 | 544 |
| 361 | 20240220 | 131100 | 85168666500 | 163100 | 163000 | 163200 | 163000 | 1791 |
| 362 | 20240220 | 131000 | 84876587300 | 163000 | 163000 | 163100 | 162900 | 2798 |
| 363 | 20240220 | 130900 | 84420585500 | 163000 | 163400 | 163400 | 163000 | 4956 |
| 364 | 20240220 | 130800 | 83612519300 | 163300 | 163400 | 163400 | 163300 | 599 |
| 365 | 20240220 | 130700 | 83514686000 | 163300 | 163200 | 163400 | 163100 | 1208 |
| 366 | 20240220 | 130600 | 83317496900 | 163200 | 163500 | 163500 | 163200 | 891 |
| 367 | 20240220 | 130500 | 83172005300 | 163300 | 163200 | 163500 | 163100 | 1938 |
| 368 | 20240220 | 130400 | 82855604200 | 163200 | 163200 | 163300 | 163000 | 3665 |
| 369 | 20240220 | 130300 | 82257697700 | 163100 | 163400 | 163400 | 163100 | 3196 |
| 370 | 20240220 | 130200 | 81736026700 | 163400 | 163800 | 163800 | 163400 | 4907 |
| 371 | 20240220 | 130100 | 80933549000 | 163800 | 163700 | 163800 | 163600 | 1020 |
| 372 | 20240220 | 130000 | 80766588300 | 163600 | 163600 | 163700 | 163500 | 1452 |
| 373 | 20240220 | 125900 | 80528990600 | 163600 | 163800 | 163800 | 163600 | 5637 |
| 374 | 20240220 | 125800 | 79606284200 | 163800 | 164000 | 164100 | 163800 | 4985 |
| 375 | 20240220 | 125700 | 78789048200 | 164100 | 164200 | 164200 | 164000 | 2604 |
| 376 | 20240220 | 125600 | 78361826700 | 164200 | 164300 | 164300 | 164100 | 1367 |
| 377 | 20240220 | 125500 | 78137360700 | 164200 | 164200 | 164300 | 164200 | 836 |
| 378 | 20240220 | 125400 | 78000040300 | 164300 | 164200 | 164300 | 164200 | 1529 |
| 379 | 20240220 | 125300 | 77748864800 | 164200 | 164200 | 164300 | 164200 | 2043 |
| 380 | 20240220 | 125200 | 77413268800 | 164200 | 164300 | 164300 | 164100 | 3509 |
| 381 | 20240220 | 125100 | 76837074400 | 164300 | 164500 | 164500 | 164300 | 2139 |
| 382 | 20240220 | 125000 | 76485475800 | 164500 | 164700 | 164700 | 164400 | 1869 |
| 383 | 20240220 | 124900 | 76177964200 | 164600 | 164700 | 164700 | 164600 | 956 |
| 384 | 20240220 | 124800 | 76020529600 | 164600 | 164700 | 164700 | 164600 | 474 |
| 385 | 20240220 | 124700 | 75942488000 | 164600 | 164900 | 164900 | 164600 | 791 |
| 386 | 20240220 | 124600 | 75812207700 | 164800 | 164900 | 165000 | 164800 | 414 |
| 387 | 20240220 | 124500 | 75743959900 | 164900 | 165100 | 165100 | 164800 | 1624 |
| 388 | 20240220 | 124400 | 75476037200 | 165100 | 165000 | 165100 | 164900 | 678 |
| 389 | 20240220 | 124300 | 75364137700 | 165000 | 164900 | 165000 | 164800 | 1132 |
| 390 | 20240220 | 124200 | 75177445700 | 164900 | 164600 | 164900 | 164600 | 1490 |
| 391 | 20240220 | 124100 | 74931941900 | 164600 | 164700 | 164800 | 164600 | 1398 |
| 392 | 20240220 | 124000 | 74701781900 | 164800 | 164900 | 165000 | 164700 | 1430 |
| 393 | 20240220 | 123900 | 74466055000 | 165000 | 165000 | 165000 | 164900 | 474 |
| 394 | 20240220 | 123800 | 74387875800 | 164900 | 165000 | 165100 | 164900 | 513 |
| 395 | 20240220 | 123700 | 74303222300 | 165000 | 165000 | 165100 | 164900 | 1443 |
| 396 | 20240220 | 123600 | 74065121000 | 165000 | 165100 | 165100 | 165000 | 568 |
| 397 | 20240220 | 123500 | 73971359000 | 165000 | 165000 | 165100 | 165000 | 764 |
| 398 | 20240220 | 123400 | 73845244400 | 165000 | 165000 | 165100 | 165000 | 859 |
| 399 | 20240220 | 123300 | 73703461700 | 165100 | 165000 | 165100 | 165000 | 358 |
| 400 | 20240220 | 123200 | 73644375400 | 165100 | 165000 | 165100 | 165000 | 652 |
| 401 | 20240220 | 123100 | 73536785100 | 165000 | 165000 | 165100 | 165000 | 912 |
| 402 | 20240220 | 123000 | 73386288800 | 165000 | 165100 | 165100 | 164900 | 531 |
| 403 | 20240220 | 122900 | 73298672500 | 165000 | 165000 | 165100 | 165000 | 1444 |
| 404 | 20240220 | 122800 | 73060394900 | 165000 | 165100 | 165200 | 165000 | 1339 |
| 405 | 20240220 | 122700 | 72839394300 | 165200 | 165200 | 165200 | 165100 | 568 |
| 406 | 20240220 | 122600 | 72745597700 | 165100 | 165400 | 165400 | 165100 | 1657 |
| 407 | 20240220 | 122500 | 72471876600 | 165300 | 165400 | 165500 | 165300 | 981 |
| 408 | 20240220 | 122400 | 72309636800 | 165400 | 165700 | 165700 | 165400 | 623 |
| 409 | 20240220 | 122300 | 72206474700 | 165600 | 165600 | 165700 | 165600 | 502 |
| 410 | 20240220 | 122200 | 72123318600 | 165600 | 165700 | 165700 | 165600 | 337 |
| 411 | 20240220 | 122100 | 72067507900 | 165600 | 165500 | 165700 | 165500 | 1537 |
| 412 | 20240220 | 122000 | 71812994200 | 165500 | 166000 | 166000 | 165400 | 1453 |
| 413 | 20240220 | 121900 | 71572192900 | 166100 | 166000 | 166200 | 166000 | 2190 |
| 414 | 20240220 | 121800 | 71208518900 | 166000 | 166100 | 166100 | 166000 | 342 |
| 415 | 20240220 | 121700 | 71151728100 | 166100 | 166000 | 166100 | 166000 | 389 |
| 416 | 20240220 | 121600 | 71087143900 | 166000 | 166000 | 166100 | 166000 | 1569 |
| 417 | 20240220 | 121500 | 70826645500 | 166000 | 166100 | 166100 | 166000 | 496 |
| 418 | 20240220 | 121400 | 70744303900 | 166100 | 166100 | 166100 | 166000 | 340 |
| 419 | 20240220 | 121300 | 70687850900 | 166100 | 166100 | 166100 | 166000 | 728 |
| 420 | 20240220 | 121200 | 70566981200 | 166100 | 166100 | 166100 | 166000 | 429 |
| 421 | 20240220 | 121100 | 70495739600 | 166000 | 166200 | 166200 | 166000 | 697 |
| 422 | 20240220 | 121000 | 70379983200 | 166100 | 166300 | 166300 | 166100 | 666 |
| 423 | 20240220 | 120900 | 70269283500 | 166200 | 166300 | 166300 | 166200 | 768 |
| 424 | 20240220 | 120800 | 70141630000 | 166200 | 166400 | 166400 | 166200 | 499 |
| 425 | 20240220 | 120700 | 70058652900 | 166300 | 166500 | 166700 | 166300 | 1465 |
| 426 | 20240220 | 120600 | 69814764200 | 166500 | 166400 | 166600 | 166300 | 867 |
| 427 | 20240220 | 120500 | 69670436300 | 166400 | 166300 | 166400 | 166300 | 338 |
| 428 | 20240220 | 120400 | 69614203500 | 166400 | 166400 | 166400 | 166300 | 356 |
| 429 | 20240220 | 120300 | 69554988900 | 166300 | 166300 | 166400 | 166100 | 1179 |
| 430 | 20240220 | 120200 | 69358937900 | 166300 | 166400 | 166400 | 166300 | 459 |
| 431 | 20240220 | 120100 | 69282575100 | 166400 | 166400 | 166400 | 166300 | 354 |
| 432 | 20240220 | 120000 | 69223689700 | 166400 | 166400 | 166400 | 166300 | 579 |
| 433 | 20240220 | 115900 | 69127370300 | 166400 | 166200 | 166400 | 166100 | 2525 |
| 434 | 20240220 | 115800 | 68707845900 | 166200 | 166100 | 166200 | 166100 | 615 |
| 435 | 20240220 | 115700 | 68605648600 | 166100 | 166100 | 166200 | 166100 | 426 |
| 436 | 20240220 | 115600 | 68534865400 | 166200 | 166100 | 166200 | 166100 | 193 |
| 437 | 20240220 | 115500 | 68502798100 | 166200 | 166100 | 166200 | 166100 | 469 |
| 438 | 20240220 | 115400 | 68424869200 | 166200 | 166100 | 166200 | 166100 | 517 |
| 439 | 20240220 | 115300 | 68338955500 | 166200 | 166100 | 166200 | 166000 | 1086 |
| 440 | 20240220 | 115200 | 68158567700 | 166000 | 166100 | 166100 | 166000 | 474 |
| 441 | 20240220 | 115100 | 68079851100 | 166000 | 166000 | 166100 | 166000 | 552 |
| 442 | 20240220 | 115000 | 67988199500 | 166100 | 166100 | 166100 | 166000 | 631 |
| 443 | 20240220 | 114900 | 67883419100 | 166100 | 166100 | 166100 | 166000 | 994 |
| 444 | 20240220 | 114800 | 67718398100 | 166100 | 166200 | 166200 | 166000 | 735 |
| 445 | 20240220 | 114700 | 67596322700 | 166100 | 166000 | 166200 | 166000 | 965 |
| 446 | 20240220 | 114600 | 67436046100 | 166100 | 166500 | 166600 | 166000 | 2780 |
| 447 | 20240220 | 114500 | 66973570600 | 166500 | 166500 | 166600 | 166500 | 407 |
| 448 | 20240220 | 114400 | 66905783800 | 166600 | 166400 | 166600 | 166400 | 1568 |
| 449 | 20240220 | 114300 | 66644687800 | 166400 | 166400 | 166500 | 166400 | 531 |
| 450 | 20240220 | 114200 | 66556315300 | 166400 | 166500 | 166500 | 166400 | 393 |
| 451 | 20240220 | 114100 | 66490895400 | 166500 | 166500 | 166600 | 166400 | 508 |
| 452 | 20240220 | 114000 | 66406312400 | 166500 | 166500 | 166600 | 166500 | 722 |
| 453 | 20240220 | 113900 | 66286079300 | 166600 | 166600 | 166600 | 166500 | 682 |
| 454 | 20240220 | 113800 | 66172521100 | 166600 | 166800 | 166800 | 166500 | 1310 |
| 455 | 20240220 | 113700 | 65954202200 | 166700 | 166600 | 166800 | 166500 | 1451 |
| 456 | 20240220 | 113600 | 65712317700 | 166600 | 166700 | 166700 | 166500 | 2917 |
| 457 | 20240220 | 113500 | 65226162900 | 166800 | 166700 | 166800 | 166700 | 1279 |
| 458 | 20240220 | 113400 | 65012859000 | 166800 | 166400 | 166800 | 166400 | 1562 |
| 459 | 20240220 | 113300 | 64752650400 | 166400 | 166300 | 166500 | 166300 | 1336 |
| 460 | 20240220 | 113200 | 64530331600 | 166300 | 166100 | 166300 | 166100 | 2821 |
| 461 | 20240220 | 113100 | 64061423000 | 166100 | 166100 | 166200 | 166100 | 827 |
| 462 | 20240220 | 113000 | 63923999400 | 166100 | 166000 | 166200 | 166000 | 2378 |
| 463 | 20240220 | 112900 | 63528900000 | 166000 | 165900 | 166100 | 165900 | 1148 |
| 464 | 20240220 | 112800 | 63338344900 | 166000 | 165800 | 166000 | 165800 | 976 |
| 465 | 20240220 | 112700 | 63176477600 | 165800 | 165800 | 165800 | 165700 | 641 |
| 466 | 20240220 | 112600 | 63070221000 | 165700 | 165900 | 165900 | 165700 | 580 |
| 467 | 20240220 | 112500 | 62974073100 | 165800 | 165600 | 165900 | 165600 | 782 |
| 468 | 20240220 | 112400 | 62844488000 | 165600 | 165800 | 165800 | 165400 | 1400 |
| 469 | 20240220 | 112300 | 62612615800 | 165800 | 165800 | 165900 | 165800 | 1157 |
| 470 | 20240220 | 112200 | 62420743200 | 165900 | 165800 | 166000 | 165800 | 834 |
| 471 | 20240220 | 112100 | 62282405700 | 165900 | 166200 | 166200 | 165800 | 2002 |
| 472 | 20240220 | 112000 | 61950033500 | 166100 | 165900 | 166100 | 165800 | 3335 |
| 473 | 20240220 | 111900 | 61396455600 | 165900 | 165900 | 165900 | 165800 | 1464 |
| 474 | 20240220 | 111800 | 61153590000 | 165800 | 165500 | 165900 | 165500 | 1880 |
| 475 | 20240220 | 111700 | 60842050300 | 165500 | 165400 | 165500 | 165300 | 1388 |
| 476 | 20240220 | 111600 | 60612458300 | 165300 | 165100 | 165300 | 165000 | 464 |
| 477 | 20240220 | 111500 | 60535842300 | 165100 | 164600 | 165100 | 164600 | 853 |
| 478 | 20240220 | 111400 | 60395152800 | 164700 | 164400 | 164700 | 164300 | 2213 |
| 479 | 20240220 | 111300 | 60031155200 | 164500 | 164500 | 164600 | 164400 | 471 |
| 480 | 20240220 | 111200 | 59953671200 | 164600 | 164500 | 164700 | 164400 | 557 |
| 481 | 20240220 | 111100 | 59862022000 | 164500 | 164900 | 164900 | 164500 | 1119 |
| 482 | 20240220 | 111000 | 59677714000 | 164900 | 164800 | 164900 | 164700 | 931 |
| 483 | 20240220 | 110900 | 59524323700 | 164700 | 164600 | 164800 | 164400 | 1724 |
| 484 | 20240220 | 110800 | 59240576900 | 164600 | 164600 | 164600 | 164400 | 1140 |
| 485 | 20240220 | 110700 | 59053044000 | 164500 | 164500 | 164600 | 164400 | 837 |
| 486 | 20240220 | 110600 | 58915391900 | 164500 | 164400 | 164600 | 164300 | 1281 |
| 487 | 20240220 | 110500 | 58704738700 | 164400 | 164300 | 164600 | 164300 | 2213 |
| 488 | 20240220 | 110400 | 58340853800 | 164500 | 164400 | 164500 | 164300 | 2405 |
| 489 | 20240220 | 110300 | 57945495300 | 164400 | 164800 | 164900 | 164000 | 13494 |
| 490 | 20240220 | 110200 | 55727295900 | 164800 | 165300 | 165300 | 164800 | 2069 |
| 491 | 20240220 | 110100 | 55385965500 | 165300 | 165400 | 165400 | 165100 | 1307 |
| 492 | 20240220 | 110000 | 55170021700 | 165400 | 165200 | 165500 | 165200 | 1273 |
| 493 | 20240220 | 105900 | 54959536800 | 165200 | 165300 | 165300 | 165100 | 693 |
| 494 | 20240220 | 105800 | 54845055400 | 165300 | 165000 | 165300 | 165000 | 1413 |
| 495 | 20240220 | 105700 | 54611669900 | 165100 | 165000 | 165100 | 165000 | 1148 |
| 496 | 20240220 | 105600 | 54422192000 | 165100 | 165100 | 165100 | 165000 | 591 |
| 497 | 20240220 | 105500 | 54324665300 | 165000 | 165100 | 165100 | 165000 | 906 |
| 498 | 20240220 | 105400 | 54175111600 | 165100 | 165200 | 165200 | 165100 | 339 |
| 499 | 20240220 | 105300 | 54119136100 | 165100 | 165100 | 165200 | 165100 | 476 |
| 500 | 20240220 | 105200 | 54040535300 | 165100 | 165300 | 165300 | 165100 | 748 |
| 501 | 20240220 | 105100 | 53916975900 | 165300 | 165300 | 165300 | 165200 | 570 |
| 502 | 20240220 | 105000 | 53822796600 | 165200 | 165300 | 165300 | 165000 | 879 |
| 503 | 20240220 | 104900 | 53677646400 | 165000 | 165000 | 165200 | 164900 | 2005 |
| 504 | 20240220 | 104800 | 53346738300 | 165000 | 165000 | 165100 | 164900 | 642 |
| 505 | 20240220 | 104700 | 53240787100 | 165000 | 165200 | 165300 | 164900 | 1820 |
| 506 | 20240220 | 104600 | 52940457300 | 165200 | 165100 | 165300 | 165100 | 810 |
| 507 | 20240220 | 104500 | 52806658400 | 165100 | 165100 | 165200 | 165000 | 478 |
| 508 | 20240220 | 104400 | 52727726500 | 165100 | 165000 | 165400 | 165000 | 858 |
| 509 | 20240220 | 104300 | 52585989500 | 165000 | 165000 | 165100 | 165000 | 693 |
| 510 | 20240220 | 104200 | 52471639200 | 165000 | 165000 | 165100 | 164800 | 1508 |
| 511 | 20240220 | 104100 | 52222863700 | 165100 | 165100 | 165100 | 165000 | 1901 |
| 512 | 20240220 | 104000 | 51909163800 | 165200 | 165500 | 165700 | 165000 | 2411 |
| 513 | 20240220 | 103900 | 51510649100 | 165400 | 164800 | 165500 | 164800 | 3757 |
| 514 | 20240220 | 103800 | 50890582700 | 164900 | 164800 | 164900 | 164700 | 2440 |
| 515 | 20240220 | 103700 | 50488444100 | 164800 | 165000 | 165100 | 164800 | 6400 |
| 516 | 20240220 | 103600 | 49432729000 | 165100 | 165000 | 165100 | 165000 | 834 |
| 517 | 20240220 | 103500 | 49295095700 | 165100 | 165100 | 165200 | 165000 | 1925 |
| 518 | 20240220 | 103400 | 48977289700 | 165100 | 165300 | 165300 | 165100 | 2294 |
| 519 | 20240220 | 103300 | 48598379400 | 165300 | 165300 | 165400 | 165200 | 1343 |
| 520 | 20240220 | 103200 | 48376372000 | 165300 | 165100 | 165400 | 165100 | 1127 |
| 521 | 20240220 | 103100 | 48190184200 | 165100 | 165200 | 165300 | 165100 | 3276 |
| 522 | 20240220 | 103000 | 47649160400 | 165300 | 165600 | 165600 | 165100 | 4091 |
| 523 | 20240220 | 102900 | 46972792800 | 165700 | 165500 | 165700 | 165500 | 1225 |
| 524 | 20240220 | 102800 | 46769912900 | 165600 | 165500 | 165600 | 165400 | 2936 |
| 525 | 20240220 | 102700 | 46283993600 | 165600 | 165800 | 165900 | 165500 | 4879 |
| 526 | 20240220 | 102600 | 45475477500 | 165800 | 166000 | 166000 | 165800 | 1913 |
| 527 | 20240220 | 102500 | 45158116400 | 166000 | 166100 | 166100 | 165900 | 3652 |
| 528 | 20240220 | 102400 | 44551867900 | 166100 | 166100 | 166200 | 166000 | 1214 |
| 529 | 20240220 | 102300 | 44350221200 | 166100 | 166100 | 166200 | 166000 | 2417 |
| 530 | 20240220 | 102200 | 43948764300 | 166100 | 166200 | 166200 | 166000 | 2934 |
| 531 | 20240220 | 102100 | 43461385200 | 166200 | 166100 | 166300 | 166100 | 1900 |
| 532 | 20240220 | 102000 | 43145590500 | 166200 | 166100 | 166200 | 166100 | 1298 |
| 533 | 20240220 | 101900 | 42929917800 | 166100 | 166100 | 166200 | 166100 | 699 |
| 534 | 20240220 | 101800 | 42813809900 | 166200 | 166300 | 166400 | 166100 | 1659 |
| 535 | 20240220 | 101700 | 42538181900 | 166300 | 166100 | 166300 | 166100 | 2270 |
| 536 | 20240220 | 101600 | 42160984800 | 166300 | 166000 | 166300 | 166000 | 1219 |
| 537 | 20240220 | 101500 | 41958513300 | 166100 | 166100 | 166200 | 166000 | 1439 |
| 538 | 20240220 | 101400 | 41719607100 | 166200 | 166200 | 166300 | 166000 | 3217 |
| 539 | 20240220 | 101300 | 41185250700 | 166300 | 166300 | 166300 | 166200 | 1605 |
| 540 | 20240220 | 101200 | 40918448100 | 166200 | 166300 | 166400 | 166100 | 1328 |
| 541 | 20240220 | 101100 | 40697720100 | 166300 | 166400 | 166500 | 166300 | 1079 |
| 542 | 20240220 | 101000 | 40518231200 | 166400 | 166300 | 166600 | 166300 | 1516 |
| 543 | 20240220 | 100900 | 40265880000 | 166400 | 166600 | 166700 | 166300 | 1823 |
| 544 | 20240220 | 100800 | 39962328900 | 166700 | 166900 | 166900 | 166600 | 1482 |
| 545 | 20240220 | 100700 | 39715206000 | 166900 | 167000 | 167100 | 166800 | 1238 |
| 546 | 20240220 | 100600 | 39508508500 | 167000 | 166900 | 167100 | 166900 | 1461 |
| 547 | 20240220 | 100500 | 39264537800 | 167000 | 166700 | 167100 | 166700 | 3580 |
| 548 | 20240220 | 100400 | 38667028700 | 166700 | 166400 | 166800 | 166400 | 1347 |
| 549 | 20240220 | 100300 | 38442595100 | 166500 | 166800 | 166900 | 166400 | 3306 |
| 550 | 20240220 | 100200 | 37891651000 | 166800 | 166800 | 166900 | 166700 | 1541 |
| 551 | 20240220 | 100100 | 37634603100 | 166900 | 166600 | 166900 | 166600 | 909 |
| 552 | 20240220 | 100000 | 37483030200 | 166700 | 166700 | 166800 | 166600 | 1440 |
| 553 | 20240220 | 095900 | 37243024500 | 166700 | 166800 | 167100 | 166700 | 2322 |
| 554 | 20240220 | 095800 | 36855607200 | 166700 | 166700 | 166800 | 166500 | 1500 |
| 555 | 20240220 | 095700 | 36605674500 | 166700 | 166900 | 166900 | 166700 | 624 |
| 556 | 20240220 | 095600 | 36501575800 | 166900 | 167000 | 167400 | 166900 | 6281 |
| 557 | 20240220 | 095500 | 35451416900 | 166900 | 166300 | 167000 | 166300 | 2216 |
| 558 | 20240220 | 095400 | 35082047400 | 166200 | 165900 | 166500 | 165700 | 6558 |
| 559 | 20240220 | 095300 | 33993114900 | 165900 | 166400 | 166500 | 165800 | 2610 |
| 560 | 20240220 | 095200 | 33559723600 | 166400 | 166600 | 166600 | 165800 | 7470 |
| 561 | 20240220 | 095100 | 32317626800 | 166700 | 166900 | 167000 | 166600 | 3519 |
| 562 | 20240220 | 095000 | 31730722400 | 166900 | 167200 | 167300 | 166800 | 6192 |
| 563 | 20240220 | 094900 | 30696616800 | 167300 | 167300 | 167300 | 167000 | 5904 |
| 564 | 20240220 | 094800 | 29710132500 | 167200 | 167800 | 167900 | 167200 | 5734 |
| 565 | 20240220 | 094700 | 28749697200 | 167800 | 167900 | 168000 | 167800 | 1853 |
| 566 | 20240220 | 094600 | 28438544000 | 168000 | 168000 | 168100 | 167900 | 1041 |
| 567 | 20240220 | 094500 | 28263669100 | 168000 | 168100 | 168100 | 167900 | 1390 |
| 568 | 20240220 | 094400 | 28030143400 | 168000 | 168100 | 168200 | 168000 | 1787 |
| 569 | 20240220 | 094300 | 27729816000 | 168100 | 168100 | 168200 | 167900 | 5453 |
| 570 | 20240220 | 094200 | 26813473900 | 168200 | 168200 | 168200 | 168000 | 1846 |
| 571 | 20240220 | 094100 | 26503157500 | 168100 | 168100 | 168200 | 167800 | 2174 |
| 572 | 20240220 | 094000 | 26137861400 | 168200 | 168000 | 168200 | 168000 | 1962 |
| 573 | 20240220 | 093900 | 25808063900 | 168100 | 168400 | 168400 | 167700 | 9744 |
| 574 | 20240220 | 093800 | 24171229900 | 168400 | 168400 | 168600 | 168000 | 10511 |
| 575 | 20240220 | 093700 | 22402227400 | 168400 | 168600 | 168600 | 168400 | 4228 |
| 576 | 20240220 | 093600 | 21689640200 | 168600 | 168800 | 168800 | 168500 | 4750 |
| 577 | 20240220 | 093500 | 20888502100 | 168800 | 168700 | 168800 | 168500 | 3469 |
| 578 | 20240220 | 093400 | 20303514400 | 168800 | 169000 | 169000 | 168600 | 3213 |
| 579 | 20240220 | 093300 | 19761121800 | 169100 | 168600 | 169100 | 168600 | 3872 |
| 580 | 20240220 | 093200 | 19107198100 | 168700 | 168600 | 168900 | 168600 | 3041 |
| 581 | 20240220 | 093100 | 18594110600 | 168600 | 168800 | 168900 | 168400 | 4548 |
| 582 | 20240220 | 093000 | 17827133100 | 168800 | 168800 | 168900 | 168500 | 2766 |
| 583 | 20240220 | 092900 | 17360550400 | 168900 | 168900 | 168900 | 168600 | 2404 |
| 584 | 20240220 | 092800 | 16954907300 | 168800 | 168800 | 168900 | 168700 | 2289 |
| 585 | 20240220 | 092700 | 16568503000 | 168800 | 168700 | 168900 | 168500 | 2563 |
| 586 | 20240220 | 092600 | 16136018200 | 168700 | 168700 | 168900 | 168400 | 3463 |
| 587 | 20240220 | 092500 | 15551928800 | 168600 | 168800 | 168900 | 168500 | 3683 |
| 588 | 20240220 | 092400 | 14930434300 | 168600 | 169000 | 169000 | 168600 | 3166 |
| 589 | 20240220 | 092300 | 14395787300 | 168900 | 168700 | 169100 | 168700 | 1164 |
| 590 | 20240220 | 092200 | 14199194500 | 168800 | 169100 | 169100 | 168600 | 2111 |
| 591 | 20240220 | 092100 | 13842999100 | 169000 | 169100 | 169300 | 168900 | 740 |
| 592 | 20240220 | 092000 | 13717836900 | 168900 | 168800 | 169000 | 168500 | 2055 |
| 593 | 20240220 | 091900 | 13371043300 | 168900 | 168600 | 169200 | 168600 | 1357 |
| 594 | 20240220 | 091800 | 13141961400 | 168600 | 169100 | 169200 | 168600 | 2268 |
| 595 | 20240220 | 091700 | 12758723900 | 169100 | 168800 | 169100 | 168700 | 2481 |
| 596 | 20240220 | 091600 | 12339859800 | 168800 | 169400 | 169400 | 168800 | 1215 |
| 597 | 20240220 | 091500 | 12134510900 | 169400 | 169000 | 169500 | 168800 | 1293 |
| 598 | 20240220 | 091400 | 11915902000 | 169000 | 169100 | 169400 | 169000 | 838 |
| 599 | 20240220 | 091300 | 11774220600 | 169100 | 170000 | 170000 | 169100 | 4022 |
| 600 | 20240220 | 091200 | 11091559700 | 170000 | 169900 | 170000 | 169700 | 2845 |
| 601 | 20240220 | 091100 | 10608148700 | 169700 | 169600 | 169900 | 169600 | 1936 |
| 602 | 20240220 | 091000 | 10279526200 | 169600 | 169400 | 169600 | 169200 | 1523 |
| 603 | 20240220 | 090900 | 10021352500 | 169400 | 169200 | 169700 | 169100 | 2531 |
| 604 | 20240220 | 090800 | 9592468000 | 169100 | 168700 | 169100 | 168100 | 13220 |
| 605 | 20240220 | 090700 | 7366335300 | 168700 | 169100 | 169100 | 168600 | 1571 |
| 606 | 20240220 | 090600 | 7101285600 | 169000 | 169000 | 169400 | 168800 | 2555 |
| 607 | 20240220 | 090500 | 6669420900 | 169000 | 168400 | 169400 | 168200 | 2535 |
| 608 | 20240220 | 090400 | 6241603900 | 168600 | 168600 | 168700 | 168000 | 6755 |
| 609 | 20240220 | 090300 | 5105184100 | 168700 | 169800 | 169800 | 168600 | 2956 |
| 610 | 20240220 | 090200 | 4605293200 | 169600 | 170300 | 170700 | 169600 | 5645 |
| 611 | 20240220 | 090100 | 3644659300 | 170700 | 168100 | 171000 | 168000 | 9554 |
| 612 | 20240220 | 090000 | 2021982000 | 168000 | 170300 | 170300 | 168000 | 11213 |