36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 191000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 34723 |
| 3 | 20240221 | 190900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 4 | 20240221 | 190800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 5 | 20240221 | 190700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 6 | 20240221 | 190600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 7 | 20240221 | 190500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 8 | 20240221 | 190400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 9 | 20240221 | 190300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 10 | 20240221 | 190200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 11 | 20240221 | 190100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 12 | 20240221 | 190000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 13 | 20240221 | 185900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 14 | 20240221 | 185800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 15 | 20240221 | 185700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 16 | 20240221 | 185600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 17 | 20240221 | 185500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 18 | 20240221 | 185400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 19 | 20240221 | 185300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 20 | 20240221 | 185200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 21 | 20240221 | 185100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 22 | 20240221 | 185000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 23 | 20240221 | 184900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 24 | 20240221 | 184800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 25 | 20240221 | 184700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 26 | 20240221 | 184600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 27 | 20240221 | 184500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 28 | 20240221 | 184400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 29 | 20240221 | 184300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 30 | 20240221 | 184200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 31 | 20240221 | 184100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 32 | 20240221 | 184000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 34723 |
| 33 | 20240221 | 183900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 34 | 20240221 | 183800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 35 | 20240221 | 183700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 36 | 20240221 | 183600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 37 | 20240221 | 183500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 38 | 20240221 | 183400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 39 | 20240221 | 183300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 40 | 20240221 | 183200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 41 | 20240221 | 183100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 42 | 20240221 | 183000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 43 | 20240221 | 182900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 44 | 20240221 | 182800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 45 | 20240221 | 182700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 46 | 20240221 | 182600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 47 | 20240221 | 182500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 48 | 20240221 | 182400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 49 | 20240221 | 182300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 50 | 20240221 | 182200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 51 | 20240221 | 182100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 52 | 20240221 | 182000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 53 | 20240221 | 181900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 54 | 20240221 | 181800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 55 | 20240221 | 181700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 56 | 20240221 | 181600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 57 | 20240221 | 181500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 58 | 20240221 | 181400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 59 | 20240221 | 181300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 60 | 20240221 | 181200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 61 | 20240221 | 181100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 62 | 20240221 | 181000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 34723 |
| 63 | 20240221 | 180900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 64 | 20240221 | 180800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 65 | 20240221 | 180700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 66 | 20240221 | 180600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 67 | 20240221 | 180500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 68 | 20240221 | 180400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 69 | 20240221 | 180300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 70 | 20240221 | 180200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 71 | 20240221 | 180100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 72 | 20240221 | 180000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 73 | 20240221 | 175900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 74 | 20240221 | 175800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 75 | 20240221 | 175700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 76 | 20240221 | 175600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 77 | 20240221 | 175500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 78 | 20240221 | 175400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 79 | 20240221 | 175300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 80 | 20240221 | 175200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 81 | 20240221 | 175100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 82 | 20240221 | 175000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 83 | 20240221 | 174900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 84 | 20240221 | 174800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 85 | 20240221 | 174700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 86 | 20240221 | 174600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 87 | 20240221 | 174500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 88 | 20240221 | 174400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 89 | 20240221 | 174300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 90 | 20240221 | 174200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 91 | 20240221 | 174100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 92 | 20240221 | 174000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 34723 |
| 93 | 20240221 | 173900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 94 | 20240221 | 173800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 95 | 20240221 | 173700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 96 | 20240221 | 173600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 97 | 20240221 | 173500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 98 | 20240221 | 173400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 99 | 20240221 | 173300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 100 | 20240221 | 173200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 101 | 20240221 | 173100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 102 | 20240221 | 173000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 103 | 20240221 | 172900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 104 | 20240221 | 172800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 105 | 20240221 | 172700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 106 | 20240221 | 172600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 107 | 20240221 | 172500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 108 | 20240221 | 172400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 109 | 20240221 | 172300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 110 | 20240221 | 172200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 111 | 20240221 | 172100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 112 | 20240221 | 172000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 113 | 20240221 | 171900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 114 | 20240221 | 171800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 115 | 20240221 | 171700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 116 | 20240221 | 171600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 117 | 20240221 | 171500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 118 | 20240221 | 171400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 119 | 20240221 | 171300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 120 | 20240221 | 171200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 121 | 20240221 | 171100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 122 | 20240221 | 171000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 34723 |
| 123 | 20240221 | 170900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 124 | 20240221 | 170800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 125 | 20240221 | 170700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 126 | 20240221 | 170600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 127 | 20240221 | 170500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 128 | 20240221 | 170400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 129 | 20240221 | 170300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 130 | 20240221 | 170200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 131 | 20240221 | 170100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 132 | 20240221 | 170000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 133 | 20240221 | 165900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 134 | 20240221 | 165800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 135 | 20240221 | 165700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 136 | 20240221 | 165600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 137 | 20240221 | 165500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 138 | 20240221 | 165400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 139 | 20240221 | 165300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 140 | 20240221 | 165200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 141 | 20240221 | 165100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 142 | 20240221 | 165000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 143 | 20240221 | 164900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 144 | 20240221 | 164800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 145 | 20240221 | 164700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 146 | 20240221 | 164600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 147 | 20240221 | 164500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 148 | 20240221 | 164400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 149 | 20240221 | 164300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 150 | 20240221 | 164200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 151 | 20240221 | 164100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 152 | 20240221 | 164000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 34723 |
| 153 | 20240221 | 163900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 154 | 20240221 | 163800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 155 | 20240221 | 163700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 156 | 20240221 | 163600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 157 | 20240221 | 163500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 158 | 20240221 | 163400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 159 | 20240221 | 163300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 160 | 20240221 | 163200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 161 | 20240221 | 163100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 162 | 20240221 | 163000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 163 | 20240221 | 162900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 164 | 20240221 | 162800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 165 | 20240221 | 162700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 166 | 20240221 | 162600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 167 | 20240221 | 162500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 168 | 20240221 | 162400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 169 | 20240221 | 162300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 170 | 20240221 | 162200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 171 | 20240221 | 162100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 172 | 20240221 | 162000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 173 | 20240221 | 161900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 174 | 20240221 | 161800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 175 | 20240221 | 161700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 176 | 20240221 | 161600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 177 | 20240221 | 161500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 178 | 20240221 | 161400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 179 | 20240221 | 161300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 180 | 20240221 | 161200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 181 | 20240221 | 161100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 182 | 20240221 | 161000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 34723 |
| 183 | 20240221 | 160900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 184 | 20240221 | 160800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 185 | 20240221 | 160700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 186 | 20240221 | 160600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 187 | 20240221 | 160500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 188 | 20240221 | 160400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 189 | 20240221 | 160300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 190 | 20240221 | 160200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 191 | 20240221 | 160100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 192 | 20240221 | 160000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 193 | 20240221 | 155900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 194 | 20240221 | 155800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 195 | 20240221 | 155700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 196 | 20240221 | 155600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 197 | 20240221 | 155500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 198 | 20240221 | 155400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 199 | 20240221 | 155300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 200 | 20240221 | 155200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 201 | 20240221 | 155100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 202 | 20240221 | 155000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 203 | 20240221 | 154900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 204 | 20240221 | 154800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 205 | 20240221 | 154700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 206 | 20240221 | 154600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 207 | 20240221 | 154500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 208 | 20240221 | 154400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 209 | 20240221 | 154300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 210 | 20240221 | 154200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 211 | 20240221 | 154100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 212 | 20240221 | 154000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 34723 |
| 213 | 20240221 | 153900 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 214 | 20240221 | 153800 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 215 | 20240221 | 153700 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 216 | 20240221 | 153600 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 217 | 20240221 | 153500 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 218 | 20240221 | 153400 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 219 | 20240221 | 153300 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 220 | 20240221 | 153200 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 221 | 20240221 | 153100 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 0 |
| 222 | 20240221 | 153000 | 101886636700 | 161300 | 161300 | 161300 | 161300 | 34723 |
| 223 | 20240221 | 152900 | 96285816800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 224 | 20240221 | 152800 | 96285816800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 225 | 20240221 | 152700 | 96285816800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 226 | 20240221 | 152600 | 96285816800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 227 | 20240221 | 152500 | 96285816800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 228 | 20240221 | 152400 | 96285816800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 229 | 20240221 | 152300 | 96285816800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 230 | 20240221 | 152200 | 96285816800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 231 | 20240221 | 152100 | 96285816800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 232 | 20240221 | 152000 | 96285816800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 233 | 20240221 | 151900 | 96285816800 | 161300 | 161700 | 161700 | 161300 | 2342 |
| 234 | 20240221 | 151800 | 95907801500 | 161600 | 161500 | 161700 | 161500 | 2504 |
| 235 | 20240221 | 151700 | 95503161500 | 161500 | 161400 | 161600 | 161100 | 4179 |
| 236 | 20240221 | 151600 | 94829274000 | 161300 | 161900 | 162000 | 161300 | 2941 |
| 237 | 20240221 | 151500 | 94353674300 | 161900 | 162000 | 162000 | 161900 | 607 |
| 238 | 20240221 | 151400 | 94255365500 | 162000 | 162100 | 162100 | 161900 | 1445 |
| 239 | 20240221 | 151300 | 94021265200 | 162100 | 162400 | 162500 | 162000 | 4703 |
| 240 | 20240221 | 151200 | 93257782600 | 162500 | 162100 | 162500 | 162000 | 3560 |
| 241 | 20240221 | 151100 | 92679943600 | 162000 | 162000 | 162100 | 161900 | 1841 |
| 242 | 20240221 | 151000 | 92381678500 | 162000 | 162000 | 162000 | 161900 | 1449 |
| 243 | 20240221 | 150900 | 92146998600 | 161900 | 161700 | 162000 | 161700 | 1797 |
| 244 | 20240221 | 150800 | 91856092000 | 161800 | 161600 | 161800 | 161600 | 2313 |
| 245 | 20240221 | 150700 | 91482032900 | 161700 | 161700 | 161700 | 161600 | 560 |
| 246 | 20240221 | 150600 | 91391491200 | 161700 | 161700 | 161700 | 161600 | 369 |
| 247 | 20240221 | 150500 | 91331826300 | 161700 | 161700 | 161700 | 161600 | 424 |
| 248 | 20240221 | 150400 | 91263274800 | 161700 | 161800 | 161800 | 161600 | 987 |
| 249 | 20240221 | 150300 | 91103684900 | 161700 | 161700 | 161800 | 161600 | 1601 |
| 250 | 20240221 | 150200 | 90844802200 | 161700 | 161700 | 161700 | 161600 | 413 |
| 251 | 20240221 | 150100 | 90778027000 | 161600 | 161700 | 161800 | 161600 | 433 |
| 252 | 20240221 | 150000 | 90708015500 | 161700 | 161700 | 161800 | 161600 | 934 |
| 253 | 20240221 | 145900 | 90556970100 | 161800 | 161700 | 161900 | 161700 | 2802 |
| 254 | 20240221 | 145800 | 90103636800 | 161700 | 161200 | 161700 | 161200 | 2579 |
| 255 | 20240221 | 145700 | 89687287500 | 161200 | 161000 | 161200 | 161000 | 3623 |
| 256 | 20240221 | 145600 | 89103525900 | 161100 | 161100 | 161200 | 161000 | 1434 |
| 257 | 20240221 | 145500 | 88872520500 | 161200 | 161100 | 161200 | 161100 | 583 |
| 258 | 20240221 | 145400 | 88778576400 | 161200 | 161200 | 161200 | 161100 | 590 |
| 259 | 20240221 | 145300 | 88683504000 | 161200 | 161200 | 161200 | 161100 | 443 |
| 260 | 20240221 | 145200 | 88612113200 | 161200 | 161200 | 161200 | 161100 | 352 |
| 261 | 20240221 | 145100 | 88555389800 | 161200 | 161200 | 161200 | 161100 | 278 |
| 262 | 20240221 | 145000 | 88510590300 | 161100 | 161300 | 161300 | 161000 | 1345 |
| 263 | 20240221 | 144900 | 88293840300 | 161300 | 161000 | 161400 | 161000 | 1056 |
| 264 | 20240221 | 144800 | 88123698400 | 161100 | 160800 | 161400 | 160700 | 3827 |
| 265 | 20240221 | 144700 | 87507541400 | 160700 | 161000 | 161000 | 160700 | 1642 |
| 266 | 20240221 | 144600 | 87243395900 | 161000 | 160900 | 161000 | 160900 | 255 |
| 267 | 20240221 | 144500 | 87202355500 | 160900 | 161100 | 161100 | 160900 | 452 |
| 268 | 20240221 | 144400 | 87129600000 | 160900 | 161200 | 161300 | 160900 | 1207 |
| 269 | 20240221 | 144300 | 86935194800 | 161300 | 161000 | 161300 | 161000 | 949 |
| 270 | 20240221 | 144200 | 86782278800 | 161000 | 161000 | 161100 | 161000 | 606 |
| 271 | 20240221 | 144100 | 86684688800 | 161000 | 161100 | 161300 | 160900 | 1452 |
| 272 | 20240221 | 144000 | 86450780700 | 161100 | 161200 | 161200 | 161100 | 508 |
| 273 | 20240221 | 143900 | 86368930000 | 161200 | 161100 | 161500 | 161100 | 870 |
| 274 | 20240221 | 143800 | 86228625000 | 161100 | 161200 | 161400 | 161000 | 2362 |
| 275 | 20240221 | 143700 | 85847939200 | 161000 | 160600 | 161200 | 160600 | 3053 |
| 276 | 20240221 | 143600 | 85356683200 | 160500 | 160500 | 160700 | 160500 | 1578 |
| 277 | 20240221 | 143500 | 85103322500 | 160500 | 160600 | 160800 | 160500 | 1595 |
| 278 | 20240221 | 143400 | 84847099400 | 160600 | 160600 | 160700 | 160500 | 513 |
| 279 | 20240221 | 143300 | 84764723200 | 160600 | 160800 | 160800 | 160500 | 3245 |
| 280 | 20240221 | 143200 | 84243467100 | 160800 | 160700 | 160800 | 160700 | 251 |
| 281 | 20240221 | 143100 | 84203122800 | 160700 | 160800 | 160900 | 160700 | 586 |
| 282 | 20240221 | 143000 | 84108884200 | 160800 | 160900 | 161200 | 160800 | 2355 |
| 283 | 20240221 | 142900 | 83729819800 | 160900 | 160900 | 160900 | 160800 | 565 |
| 284 | 20240221 | 142800 | 83638929500 | 160800 | 160900 | 161000 | 160800 | 430 |
| 285 | 20240221 | 142700 | 83569755900 | 160900 | 161000 | 161000 | 160900 | 809 |
| 286 | 20240221 | 142600 | 83439549600 | 161000 | 161000 | 161100 | 160900 | 973 |
| 287 | 20240221 | 142500 | 83282896600 | 161000 | 161200 | 161200 | 161000 | 334 |
| 288 | 20240221 | 142400 | 83229097200 | 161200 | 161200 | 161200 | 161000 | 486 |
| 289 | 20240221 | 142300 | 83150787100 | 161100 | 161100 | 161200 | 161100 | 351 |
| 290 | 20240221 | 142200 | 83094228600 | 161100 | 161100 | 161200 | 161100 | 391 |
| 291 | 20240221 | 142100 | 83031213500 | 161300 | 161200 | 161300 | 161000 | 1954 |
| 292 | 20240221 | 142000 | 82716471600 | 161200 | 161300 | 161400 | 161100 | 890 |
| 293 | 20240221 | 141900 | 82573024600 | 161300 | 161400 | 161500 | 161300 | 457 |
| 294 | 20240221 | 141800 | 82499283400 | 161400 | 161300 | 161500 | 161300 | 761 |
| 295 | 20240221 | 141700 | 82376453500 | 161300 | 161400 | 161400 | 161300 | 892 |
| 296 | 20240221 | 141600 | 82232511200 | 161400 | 161400 | 161500 | 161400 | 314 |
| 297 | 20240221 | 141500 | 82181816900 | 161500 | 161500 | 161600 | 161400 | 460 |
| 298 | 20240221 | 141400 | 82107538500 | 161500 | 161800 | 161800 | 161400 | 1547 |
| 299 | 20240221 | 141300 | 81857640900 | 161700 | 161900 | 161900 | 161700 | 648 |
| 300 | 20240221 | 141200 | 81752826300 | 161800 | 161900 | 161900 | 161800 | 1456 |
| 301 | 20240221 | 141100 | 81517139000 | 162000 | 162000 | 162000 | 161900 | 368 |
| 302 | 20240221 | 141000 | 81457533800 | 162000 | 161900 | 162000 | 161900 | 479 |
| 303 | 20240221 | 140900 | 81379949500 | 161900 | 162000 | 162000 | 161900 | 244 |
| 304 | 20240221 | 140800 | 81340433700 | 161900 | 161900 | 162000 | 161900 | 462 |
| 305 | 20240221 | 140700 | 81265621300 | 161900 | 161700 | 162100 | 161700 | 1518 |
| 306 | 20240221 | 140600 | 81019768400 | 161900 | 161400 | 161900 | 161400 | 685 |
| 307 | 20240221 | 140500 | 80909024000 | 161400 | 161500 | 161600 | 161200 | 2455 |
| 308 | 20240221 | 140400 | 80512783800 | 161500 | 161700 | 161700 | 161500 | 545 |
| 309 | 20240221 | 140300 | 80424708100 | 161700 | 161800 | 161800 | 161700 | 294 |
| 310 | 20240221 | 140200 | 80377156700 | 161700 | 161800 | 161900 | 161700 | 612 |
| 311 | 20240221 | 140100 | 80278143000 | 161800 | 161900 | 162000 | 161800 | 1094 |
| 312 | 20240221 | 140000 | 80101019100 | 161900 | 162000 | 162000 | 161900 | 375 |
| 313 | 20240221 | 135900 | 80040290700 | 162000 | 161600 | 162000 | 161600 | 1921 |
| 314 | 20240221 | 135800 | 79729497900 | 161500 | 161800 | 161800 | 161500 | 651 |
| 315 | 20240221 | 135700 | 79624264300 | 161800 | 161700 | 161800 | 161700 | 536 |
| 316 | 20240221 | 135600 | 79537567700 | 161700 | 161700 | 161800 | 161700 | 649 |
| 317 | 20240221 | 135500 | 79432593900 | 161700 | 161300 | 161800 | 161300 | 2282 |
| 318 | 20240221 | 135400 | 79063888300 | 161300 | 161200 | 161400 | 161200 | 850 |
| 319 | 20240221 | 135300 | 78926757400 | 161300 | 161300 | 161400 | 161200 | 586 |
| 320 | 20240221 | 135200 | 78832251800 | 161400 | 161300 | 161400 | 161300 | 278 |
| 321 | 20240221 | 135100 | 78787390500 | 161300 | 161300 | 161400 | 161200 | 1186 |
| 322 | 20240221 | 135000 | 78596134300 | 161300 | 161200 | 161300 | 161100 | 630 |
| 323 | 20240221 | 134900 | 78494582300 | 161200 | 160800 | 161200 | 160800 | 2315 |
| 324 | 20240221 | 134800 | 78121872000 | 160800 | 160800 | 160900 | 160800 | 656 |
| 325 | 20240221 | 134700 | 78016355200 | 160900 | 160900 | 161000 | 160800 | 1207 |
| 326 | 20240221 | 134600 | 77822150200 | 160900 | 161200 | 161300 | 160900 | 1906 |
| 327 | 20240221 | 134500 | 77515146400 | 161200 | 161200 | 161300 | 161200 | 297 |
| 328 | 20240221 | 134400 | 77467261700 | 161200 | 161300 | 161400 | 161200 | 398 |
| 329 | 20240221 | 134300 | 77403068600 | 161300 | 161300 | 161400 | 161300 | 966 |
| 330 | 20240221 | 134200 | 77247246800 | 161300 | 161300 | 161400 | 161300 | 398 |
| 331 | 20240221 | 134100 | 77183027800 | 161300 | 161300 | 161400 | 161300 | 196 |
| 332 | 20240221 | 134000 | 77151402600 | 161400 | 161300 | 161400 | 161300 | 216 |
| 333 | 20240221 | 133900 | 77116550400 | 161300 | 161200 | 161400 | 161100 | 1414 |
| 334 | 20240221 | 133800 | 76888528700 | 161200 | 161100 | 161200 | 161100 | 291 |
| 335 | 20240221 | 133700 | 76841639400 | 161200 | 161100 | 161200 | 161000 | 896 |
| 336 | 20240221 | 133600 | 76697285100 | 161100 | 161200 | 161300 | 161100 | 459 |
| 337 | 20240221 | 133500 | 76623312600 | 161200 | 161300 | 161300 | 161200 | 307 |
| 338 | 20240221 | 133400 | 76573807400 | 161300 | 161400 | 161400 | 161300 | 217 |
| 339 | 20240221 | 133300 | 76538792700 | 161400 | 161000 | 161400 | 161000 | 1618 |
| 340 | 20240221 | 133200 | 76277965000 | 161000 | 161000 | 161300 | 160900 | 1598 |
| 341 | 20240221 | 133100 | 76020493800 | 161100 | 161000 | 161100 | 161000 | 1265 |
| 342 | 20240221 | 133000 | 75816817100 | 161000 | 161100 | 161200 | 160900 | 1459 |
| 343 | 20240221 | 132900 | 75581908700 | 161100 | 161200 | 161400 | 161100 | 1339 |
| 344 | 20240221 | 132800 | 75366013200 | 161200 | 161300 | 161400 | 161200 | 377 |
| 345 | 20240221 | 132700 | 75305202400 | 161300 | 161100 | 161500 | 161000 | 784 |
| 346 | 20240221 | 132600 | 75178776800 | 161100 | 161200 | 161200 | 161000 | 450 |
| 347 | 20240221 | 132500 | 75106300900 | 161100 | 161300 | 161300 | 161100 | 308 |
| 348 | 20240221 | 132400 | 75056657800 | 161300 | 161200 | 161300 | 161100 | 324 |
| 349 | 20240221 | 132300 | 75004431800 | 161200 | 161200 | 161300 | 161100 | 628 |
| 350 | 20240221 | 132200 | 74903207200 | 161200 | 161300 | 161400 | 161200 | 384 |
| 351 | 20240221 | 132100 | 74841266900 | 161400 | 161400 | 161600 | 161300 | 713 |
| 352 | 20240221 | 132000 | 74726180700 | 161400 | 161300 | 161600 | 161300 | 757 |
| 353 | 20240221 | 131900 | 74604001000 | 161200 | 161000 | 161300 | 161000 | 1367 |
| 354 | 20240221 | 131800 | 74383745200 | 161000 | 161300 | 161300 | 161000 | 388 |
| 355 | 20240221 | 131700 | 74321236200 | 161300 | 161300 | 161300 | 161200 | 366 |
| 356 | 20240221 | 131600 | 74262231600 | 161300 | 161300 | 161400 | 161200 | 347 |
| 357 | 20240221 | 131500 | 74206263700 | 161300 | 161400 | 161400 | 161300 | 327 |
| 358 | 20240221 | 131400 | 74153504500 | 161400 | 161300 | 161400 | 161200 | 366 |
| 359 | 20240221 | 131300 | 74094462100 | 161300 | 161300 | 161500 | 161200 | 1005 |
| 360 | 20240221 | 131200 | 73932257400 | 161300 | 161700 | 161700 | 161300 | 662 |
| 361 | 20240221 | 131100 | 73825347500 | 161600 | 161700 | 161700 | 161600 | 247 |
| 362 | 20240221 | 131000 | 73785423300 | 161700 | 161600 | 161700 | 161600 | 277 |
| 363 | 20240221 | 130900 | 73740651400 | 161600 | 161500 | 161700 | 161500 | 475 |
| 364 | 20240221 | 130800 | 73663879400 | 161600 | 161600 | 161600 | 161500 | 146 |
| 365 | 20240221 | 130700 | 73640295500 | 161500 | 161500 | 161700 | 161400 | 1660 |
| 366 | 20240221 | 130600 | 73372167600 | 161500 | 162000 | 162000 | 161000 | 2151 |
| 367 | 20240221 | 130500 | 73025029800 | 161900 | 161900 | 162000 | 161900 | 481 |
| 368 | 20240221 | 130400 | 72947134300 | 162000 | 161900 | 162000 | 161800 | 244 |
| 369 | 20240221 | 130300 | 72907626000 | 161800 | 161500 | 161900 | 161500 | 2305 |
| 370 | 20240221 | 130200 | 72534909400 | 161400 | 161200 | 161500 | 161000 | 2563 |
| 371 | 20240221 | 130100 | 72121800100 | 161300 | 161300 | 161400 | 161200 | 1041 |
| 372 | 20240221 | 130000 | 71953957100 | 161300 | 161300 | 161500 | 161200 | 972 |
| 373 | 20240221 | 125900 | 71797163800 | 161400 | 161600 | 161600 | 161400 | 706 |
| 374 | 20240221 | 125800 | 71683170500 | 161600 | 161600 | 161700 | 161600 | 391 |
| 375 | 20240221 | 125700 | 71619981300 | 161600 | 161800 | 161800 | 161600 | 496 |
| 376 | 20240221 | 125600 | 71539787200 | 161700 | 161700 | 161800 | 161700 | 223 |
| 377 | 20240221 | 125500 | 71503723500 | 161800 | 162100 | 162100 | 161700 | 1159 |
| 378 | 20240221 | 125400 | 71316067400 | 162100 | 162200 | 162200 | 162100 | 518 |
| 379 | 20240221 | 125300 | 71232086800 | 162100 | 162000 | 162200 | 162000 | 683 |
| 380 | 20240221 | 125200 | 71121362500 | 162000 | 162000 | 162100 | 162000 | 320 |
| 381 | 20240221 | 125100 | 71069512000 | 162100 | 162000 | 162100 | 161900 | 504 |
| 382 | 20240221 | 125000 | 70987867900 | 162000 | 161800 | 162000 | 161800 | 497 |
| 383 | 20240221 | 124900 | 70907392300 | 161900 | 161900 | 161900 | 161800 | 513 |
| 384 | 20240221 | 124800 | 70824358200 | 161900 | 161800 | 161900 | 161700 | 332 |
| 385 | 20240221 | 124700 | 70770641200 | 161800 | 161700 | 161800 | 161700 | 375 |
| 386 | 20240221 | 124600 | 70709981700 | 161700 | 161800 | 162000 | 161700 | 518 |
| 387 | 20240221 | 124500 | 70626165600 | 161800 | 161900 | 161900 | 161800 | 653 |
| 388 | 20240221 | 124400 | 70520479600 | 161800 | 161900 | 161900 | 161800 | 498 |
| 389 | 20240221 | 124300 | 70439877000 | 161900 | 162100 | 162200 | 161700 | 1537 |
| 390 | 20240221 | 124200 | 70190976300 | 162200 | 162200 | 162300 | 162100 | 502 |
| 391 | 20240221 | 124100 | 70109568200 | 162200 | 162300 | 162400 | 162100 | 927 |
| 392 | 20240221 | 124000 | 69959141000 | 162400 | 162300 | 162400 | 162200 | 675 |
| 393 | 20240221 | 123900 | 69849579800 | 162400 | 162400 | 162500 | 162200 | 583 |
| 394 | 20240221 | 123800 | 69754940700 | 162400 | 162700 | 162700 | 162200 | 994 |
| 395 | 20240221 | 123700 | 69593444700 | 162700 | 162300 | 162800 | 162300 | 1680 |
| 396 | 20240221 | 123600 | 69320499000 | 162300 | 162200 | 162300 | 162200 | 518 |
| 397 | 20240221 | 123500 | 69236439500 | 162300 | 162000 | 162300 | 162000 | 758 |
| 398 | 20240221 | 123400 | 69113513900 | 162000 | 162000 | 162100 | 161900 | 1023 |
| 399 | 20240221 | 123300 | 68947776800 | 161900 | 162100 | 162100 | 161800 | 684 |
| 400 | 20240221 | 123200 | 68837017500 | 162100 | 162000 | 162200 | 162000 | 389 |
| 401 | 20240221 | 123100 | 68773986700 | 162000 | 161700 | 162000 | 161600 | 742 |
| 402 | 20240221 | 123000 | 68653926600 | 161600 | 161600 | 161700 | 161600 | 284 |
| 403 | 20240221 | 122900 | 68608024900 | 161700 | 161600 | 161700 | 161500 | 596 |
| 404 | 20240221 | 122800 | 68511754800 | 161600 | 161600 | 161700 | 161600 | 346 |
| 405 | 20240221 | 122700 | 68455834400 | 161700 | 161800 | 161900 | 161300 | 1418 |
| 406 | 20240221 | 122600 | 68226735200 | 161700 | 161600 | 161900 | 161500 | 442 |
| 407 | 20240221 | 122500 | 68155276800 | 161500 | 161400 | 161600 | 161300 | 660 |
| 408 | 20240221 | 122400 | 68048686500 | 161300 | 161300 | 161500 | 161200 | 879 |
| 409 | 20240221 | 122300 | 67906847700 | 161300 | 161500 | 161500 | 161200 | 815 |
| 410 | 20240221 | 122200 | 67775313300 | 161500 | 161300 | 161700 | 161300 | 759 |
| 411 | 20240221 | 122100 | 67652741300 | 161400 | 161200 | 161400 | 161100 | 894 |
| 412 | 20240221 | 122000 | 67508583700 | 161200 | 161800 | 161800 | 161200 | 3226 |
| 413 | 20240221 | 121900 | 66987562700 | 161800 | 161800 | 161900 | 161800 | 370 |
| 414 | 20240221 | 121800 | 66927685300 | 161800 | 161900 | 161900 | 161700 | 871 |
| 415 | 20240221 | 121700 | 66786769300 | 161800 | 161900 | 162000 | 161800 | 500 |
| 416 | 20240221 | 121600 | 66705827500 | 161900 | 161900 | 162000 | 161700 | 782 |
| 417 | 20240221 | 121500 | 66579236500 | 161900 | 162100 | 162100 | 161900 | 255 |
| 418 | 20240221 | 121400 | 66537935900 | 162100 | 162000 | 162100 | 161800 | 810 |
| 419 | 20240221 | 121300 | 66406757800 | 162000 | 162000 | 162100 | 162000 | 311 |
| 420 | 20240221 | 121200 | 66356353400 | 162100 | 161900 | 162100 | 161800 | 710 |
| 421 | 20240221 | 121100 | 66241346100 | 161900 | 161800 | 161900 | 161700 | 340 |
| 422 | 20240221 | 121000 | 66186341200 | 161800 | 161600 | 161800 | 161600 | 855 |
| 423 | 20240221 | 120900 | 66048104000 | 161700 | 161600 | 161900 | 161500 | 1443 |
| 424 | 20240221 | 120800 | 65814831200 | 161600 | 161500 | 161800 | 161500 | 760 |
| 425 | 20240221 | 120700 | 65691966600 | 161600 | 161300 | 162000 | 161300 | 1523 |
| 426 | 20240221 | 120600 | 65445917300 | 161400 | 161300 | 161600 | 161200 | 991 |
| 427 | 20240221 | 120500 | 65285888700 | 161300 | 161500 | 161600 | 161300 | 612 |
| 428 | 20240221 | 120400 | 65187108000 | 161600 | 161600 | 161600 | 161300 | 644 |
| 429 | 20240221 | 120300 | 65083129800 | 161600 | 161500 | 161800 | 161300 | 733 |
| 430 | 20240221 | 120200 | 64964725900 | 161600 | 161600 | 161600 | 161100 | 1216 |
| 431 | 20240221 | 120100 | 64768439400 | 161600 | 161900 | 162000 | 161600 | 622 |
| 432 | 20240221 | 120000 | 64667788800 | 161900 | 162000 | 162100 | 161900 | 247 |
| 433 | 20240221 | 115900 | 64627778600 | 162100 | 162400 | 162500 | 162100 | 1142 |
| 434 | 20240221 | 115800 | 64442454100 | 162400 | 162200 | 162400 | 162000 | 2487 |
| 435 | 20240221 | 115700 | 64038887500 | 162200 | 162000 | 162300 | 162000 | 2732 |
| 436 | 20240221 | 115600 | 63595948900 | 161900 | 162000 | 162100 | 161900 | 1036 |
| 437 | 20240221 | 115500 | 63428103000 | 162000 | 161900 | 162000 | 161400 | 2420 |
| 438 | 20240221 | 115400 | 63036596200 | 161900 | 161900 | 162100 | 161800 | 2008 |
| 439 | 20240221 | 115300 | 62711251100 | 161900 | 161800 | 162000 | 161700 | 2500 |
| 440 | 20240221 | 115200 | 62306462500 | 161700 | 161500 | 161800 | 161500 | 1243 |
| 441 | 20240221 | 115100 | 62105567000 | 161600 | 161200 | 161600 | 161100 | 1873 |
| 442 | 20240221 | 115000 | 61803253100 | 161200 | 161300 | 161500 | 161100 | 1138 |
| 443 | 20240221 | 114900 | 61619674400 | 161300 | 161400 | 161400 | 161300 | 1038 |
| 444 | 20240221 | 114800 | 61452199000 | 161400 | 161500 | 161500 | 161200 | 1737 |
| 445 | 20240221 | 114700 | 61171869900 | 161500 | 161200 | 161500 | 161200 | 1006 |
| 446 | 20240221 | 114600 | 61009556500 | 161300 | 161200 | 161300 | 161200 | 1526 |
| 447 | 20240221 | 114500 | 60763439900 | 161200 | 161300 | 161300 | 161200 | 1344 |
| 448 | 20240221 | 114400 | 60546698100 | 161200 | 161200 | 161300 | 161100 | 1644 |
| 449 | 20240221 | 114300 | 60281635200 | 161100 | 161000 | 161200 | 160900 | 2434 |
| 450 | 20240221 | 114200 | 59889686200 | 160900 | 160900 | 161000 | 160800 | 773 |
| 451 | 20240221 | 114100 | 59765311700 | 160900 | 160900 | 160900 | 160800 | 262 |
| 452 | 20240221 | 114000 | 59723174100 | 160800 | 160900 | 160900 | 160800 | 666 |
| 453 | 20240221 | 113900 | 59616070500 | 160800 | 161000 | 161000 | 160800 | 772 |
| 454 | 20240221 | 113800 | 59491827900 | 160900 | 161000 | 161000 | 160800 | 930 |
| 455 | 20240221 | 113700 | 59342187300 | 161000 | 160700 | 161000 | 160700 | 599 |
| 456 | 20240221 | 113600 | 59245850100 | 160700 | 160600 | 161000 | 160600 | 2871 |
| 457 | 20240221 | 113500 | 58784329900 | 160700 | 160900 | 161000 | 160600 | 1460 |
| 458 | 20240221 | 113400 | 58549513900 | 160800 | 160600 | 160900 | 160600 | 2737 |
| 459 | 20240221 | 113300 | 58109671600 | 160600 | 160500 | 160700 | 160400 | 1939 |
| 460 | 20240221 | 113200 | 57798307000 | 160500 | 160500 | 160500 | 160400 | 347 |
| 461 | 20240221 | 113100 | 57742634400 | 160400 | 160200 | 160500 | 160100 | 1986 |
| 462 | 20240221 | 113000 | 57424268300 | 160100 | 160200 | 160300 | 160100 | 885 |
| 463 | 20240221 | 112900 | 57282518900 | 160300 | 160300 | 160300 | 160200 | 608 |
| 464 | 20240221 | 112800 | 57185110000 | 160200 | 160300 | 160300 | 160200 | 965 |
| 465 | 20240221 | 112700 | 57030506400 | 160300 | 160200 | 160300 | 160200 | 839 |
| 466 | 20240221 | 112600 | 56896046600 | 160300 | 160200 | 160300 | 160200 | 504 |
| 467 | 20240221 | 112500 | 56815296900 | 160300 | 160300 | 160300 | 160200 | 832 |
| 468 | 20240221 | 112400 | 56681983100 | 160300 | 160200 | 160300 | 160100 | 505 |
| 469 | 20240221 | 112300 | 56601081700 | 160200 | 160100 | 160200 | 160100 | 387 |
| 470 | 20240221 | 112200 | 56539115700 | 160100 | 160200 | 160300 | 160100 | 614 |
| 471 | 20240221 | 112100 | 56440756700 | 160200 | 160300 | 160300 | 160200 | 898 |
| 472 | 20240221 | 112000 | 56296886800 | 160300 | 160100 | 160300 | 160100 | 747 |
| 473 | 20240221 | 111900 | 56177227400 | 160100 | 160200 | 160200 | 160100 | 242 |
| 474 | 20240221 | 111800 | 56138475000 | 160100 | 160300 | 160300 | 160100 | 1156 |
| 475 | 20240221 | 111700 | 55953296200 | 160300 | 160300 | 160400 | 160200 | 893 |
| 476 | 20240221 | 111600 | 55810169700 | 160300 | 160300 | 160400 | 160300 | 486 |
| 477 | 20240221 | 111500 | 55732257300 | 160300 | 160400 | 160400 | 160300 | 429 |
| 478 | 20240221 | 111400 | 55663482700 | 160400 | 160700 | 160700 | 160100 | 3596 |
| 479 | 20240221 | 111300 | 55086462000 | 160600 | 160600 | 160700 | 160600 | 2220 |
| 480 | 20240221 | 111200 | 54729769000 | 160500 | 160500 | 160700 | 160500 | 1474 |
| 481 | 20240221 | 111100 | 54493036700 | 160500 | 160400 | 160600 | 160300 | 1204 |
| 482 | 20240221 | 111000 | 54299776300 | 160400 | 160400 | 160500 | 160300 | 570 |
| 483 | 20240221 | 110900 | 54208359400 | 160400 | 160300 | 160500 | 160300 | 674 |
| 484 | 20240221 | 110800 | 54100299400 | 160300 | 160300 | 160500 | 160300 | 521 |
| 485 | 20240221 | 110700 | 54016749900 | 160400 | 160400 | 160400 | 160300 | 378 |
| 486 | 20240221 | 110600 | 53956140500 | 160400 | 160400 | 160500 | 160300 | 456 |
| 487 | 20240221 | 110500 | 53883014100 | 160400 | 160500 | 160600 | 160400 | 1442 |
| 488 | 20240221 | 110400 | 53651556300 | 160500 | 160100 | 160600 | 160100 | 1265 |
| 489 | 20240221 | 110300 | 53448790800 | 160100 | 160200 | 160200 | 160100 | 736 |
| 490 | 20240221 | 110200 | 53330937700 | 160200 | 160300 | 160300 | 160200 | 1201 |
| 491 | 20240221 | 110100 | 53138517000 | 160200 | 160100 | 160300 | 160100 | 501 |
| 492 | 20240221 | 110000 | 53058260900 | 160100 | 160000 | 160200 | 160000 | 935 |
| 493 | 20240221 | 105900 | 52908598600 | 160000 | 159900 | 160100 | 159900 | 1096 |
| 494 | 20240221 | 105800 | 52733260500 | 160000 | 159800 | 160000 | 159600 | 2652 |
| 495 | 20240221 | 105700 | 52309686300 | 159800 | 159700 | 159900 | 159600 | 2108 |
| 496 | 20240221 | 105600 | 51972985300 | 159800 | 159600 | 160000 | 159600 | 1979 |
| 497 | 20240221 | 105500 | 51656702700 | 159700 | 160000 | 160100 | 159600 | 3034 |
| 498 | 20240221 | 105400 | 51171607000 | 160000 | 160000 | 160100 | 160000 | 2195 |
| 499 | 20240221 | 105300 | 50820384100 | 160000 | 160200 | 160300 | 160000 | 4336 |
| 500 | 20240221 | 105200 | 50126004700 | 160200 | 160200 | 160300 | 160200 | 565 |
| 501 | 20240221 | 105100 | 50035462000 | 160200 | 160100 | 160300 | 160100 | 695 |
| 502 | 20240221 | 105000 | 49924126600 | 160200 | 160300 | 160400 | 160100 | 1721 |
| 503 | 20240221 | 104900 | 49648432600 | 160300 | 160200 | 160400 | 160200 | 566 |
| 504 | 20240221 | 104800 | 49557694500 | 160300 | 160300 | 160300 | 160100 | 960 |
| 505 | 20240221 | 104700 | 49403897100 | 160300 | 160500 | 160500 | 160200 | 514 |
| 506 | 20240221 | 104600 | 49321472900 | 160400 | 160600 | 160700 | 160400 | 955 |
| 507 | 20240221 | 104500 | 49168155300 | 160600 | 160600 | 160700 | 160600 | 1206 |
| 508 | 20240221 | 104400 | 48974468100 | 160600 | 160600 | 160700 | 160500 | 1238 |
| 509 | 20240221 | 104300 | 48775668000 | 160600 | 160300 | 160600 | 160300 | 796 |
| 510 | 20240221 | 104200 | 48647840000 | 160300 | 160300 | 160600 | 160200 | 1315 |
| 511 | 20240221 | 104100 | 48436988300 | 160400 | 160100 | 160700 | 160000 | 2248 |
| 512 | 20240221 | 104000 | 48076427700 | 160100 | 160200 | 160200 | 160100 | 501 |
| 513 | 20240221 | 103900 | 47996196200 | 160200 | 160100 | 160400 | 160000 | 1311 |
| 514 | 20240221 | 103800 | 47786182800 | 160200 | 160200 | 160300 | 160100 | 828 |
| 515 | 20240221 | 103700 | 47653609800 | 160200 | 160300 | 160400 | 160200 | 939 |
| 516 | 20240221 | 103600 | 47503108000 | 160300 | 160600 | 160600 | 160300 | 1099 |
| 517 | 20240221 | 103500 | 47326877200 | 160600 | 160600 | 160700 | 160500 | 1087 |
| 518 | 20240221 | 103400 | 47152327000 | 160600 | 160700 | 160700 | 160600 | 443 |
| 519 | 20240221 | 103300 | 47081166300 | 160600 | 160700 | 160700 | 160300 | 3566 |
| 520 | 20240221 | 103200 | 46508748500 | 160700 | 160700 | 160700 | 160600 | 486 |
| 521 | 20240221 | 103100 | 46430684900 | 160600 | 160900 | 161000 | 160600 | 1839 |
| 522 | 20240221 | 103000 | 46134964900 | 160900 | 161100 | 161200 | 160900 | 1012 |
| 523 | 20240221 | 102900 | 45972009000 | 161200 | 161300 | 161300 | 161100 | 613 |
| 524 | 20240221 | 102800 | 45873193600 | 161200 | 161400 | 161500 | 161100 | 1067 |
| 525 | 20240221 | 102700 | 45701067300 | 161400 | 161000 | 161400 | 161000 | 2092 |
| 526 | 20240221 | 102600 | 45363946600 | 161000 | 161100 | 161100 | 161000 | 417 |
| 527 | 20240221 | 102500 | 45296787000 | 161100 | 161000 | 161100 | 161000 | 918 |
| 528 | 20240221 | 102400 | 45148943000 | 161000 | 161200 | 161200 | 161000 | 700 |
| 529 | 20240221 | 102300 | 45036199600 | 161200 | 161100 | 161200 | 161100 | 330 |
| 530 | 20240221 | 102200 | 44983018600 | 161100 | 160900 | 161200 | 160900 | 1443 |
| 531 | 20240221 | 102100 | 44750579900 | 160900 | 160900 | 161000 | 160800 | 1359 |
| 532 | 20240221 | 102000 | 44531911600 | 160900 | 161000 | 161100 | 160900 | 3710 |
| 533 | 20240221 | 101900 | 43934652700 | 161000 | 161100 | 161200 | 161000 | 1020 |
| 534 | 20240221 | 101800 | 43770367300 | 161100 | 161100 | 161200 | 161100 | 1176 |
| 535 | 20240221 | 101700 | 43580909900 | 161100 | 161100 | 161200 | 161100 | 703 |
| 536 | 20240221 | 101600 | 43467649000 | 161100 | 161100 | 161200 | 161100 | 957 |
| 537 | 20240221 | 101500 | 43313465500 | 161100 | 161200 | 161300 | 161100 | 909 |
| 538 | 20240221 | 101400 | 43166981100 | 161200 | 161300 | 161400 | 161200 | 1037 |
| 539 | 20240221 | 101300 | 42999738300 | 161300 | 161600 | 161600 | 161300 | 961 |
| 540 | 20240221 | 101200 | 42844608700 | 161600 | 161600 | 161700 | 161600 | 630 |
| 541 | 20240221 | 101100 | 42742796900 | 161600 | 161800 | 161900 | 161500 | 1914 |
| 542 | 20240221 | 101000 | 42433283400 | 161800 | 161900 | 161900 | 161800 | 401 |
| 543 | 20240221 | 100900 | 42368393400 | 161900 | 161900 | 161900 | 161800 | 623 |
| 544 | 20240221 | 100800 | 42267562200 | 161800 | 161700 | 161800 | 161700 | 981 |
| 545 | 20240221 | 100700 | 42108888300 | 161700 | 162100 | 162100 | 161600 | 1903 |
| 546 | 20240221 | 100600 | 41800895400 | 162100 | 161800 | 162100 | 161800 | 2214 |
| 547 | 20240221 | 100500 | 41442523500 | 161900 | 161500 | 161900 | 161400 | 2153 |
| 548 | 20240221 | 100400 | 41094507800 | 161500 | 161800 | 161800 | 161300 | 1565 |
| 549 | 20240221 | 100300 | 40841588600 | 161800 | 161300 | 161800 | 161300 | 2175 |
| 550 | 20240221 | 100200 | 40490090200 | 161300 | 161300 | 161400 | 161200 | 869 |
| 551 | 20240221 | 100100 | 40349933500 | 161300 | 161400 | 161400 | 161300 | 896 |
| 552 | 20240221 | 100000 | 40205405700 | 161400 | 161200 | 161400 | 161100 | 3812 |
| 553 | 20240221 | 095900 | 39591024600 | 161200 | 161300 | 161300 | 161200 | 695 |
| 554 | 20240221 | 095800 | 39478978100 | 161300 | 161400 | 161600 | 161300 | 1409 |
| 555 | 20240221 | 095700 | 39251452400 | 161500 | 161300 | 161500 | 161200 | 1611 |
| 556 | 20240221 | 095600 | 38991517800 | 161300 | 161500 | 161500 | 161300 | 1426 |
| 557 | 20240221 | 095500 | 38761257000 | 161500 | 161500 | 161600 | 161500 | 944 |
| 558 | 20240221 | 095400 | 38608783400 | 161600 | 161400 | 161600 | 161400 | 853 |
| 559 | 20240221 | 095300 | 38471038600 | 161400 | 161700 | 161800 | 161400 | 1516 |
| 560 | 20240221 | 095200 | 38226023000 | 161700 | 161600 | 161800 | 161500 | 1099 |
| 561 | 20240221 | 095100 | 38048360700 | 161600 | 161200 | 161800 | 161100 | 4161 |
| 562 | 20240221 | 095000 | 37376408000 | 161200 | 161300 | 161500 | 161200 | 2793 |
| 563 | 20240221 | 094900 | 36925740200 | 161400 | 161400 | 161500 | 161300 | 3012 |
| 564 | 20240221 | 094800 | 36439638300 | 161400 | 161500 | 162200 | 161400 | 4824 |
| 565 | 20240221 | 094700 | 35659597700 | 161500 | 161800 | 161900 | 161200 | 8704 |
| 566 | 20240221 | 094600 | 34253764500 | 161800 | 161900 | 162000 | 161800 | 1129 |
| 567 | 20240221 | 094500 | 34071011700 | 162000 | 162500 | 162500 | 162000 | 3027 |
| 568 | 20240221 | 094400 | 33580021600 | 162500 | 162800 | 162800 | 162400 | 1113 |
| 569 | 20240221 | 094300 | 33399034000 | 162800 | 162200 | 162900 | 162100 | 3245 |
| 570 | 20240221 | 094200 | 32871856400 | 162100 | 161900 | 162400 | 161700 | 5621 |
| 571 | 20240221 | 094100 | 31960610300 | 161800 | 161800 | 162000 | 161600 | 2320 |
| 572 | 20240221 | 094000 | 31585325600 | 161800 | 162000 | 162100 | 161700 | 2489 |
| 573 | 20240221 | 093900 | 31182271900 | 162000 | 162400 | 162400 | 161900 | 3598 |
| 574 | 20240221 | 093800 | 30598902000 | 162400 | 162600 | 162600 | 162000 | 2423 |
| 575 | 20240221 | 093700 | 30205559100 | 162600 | 163000 | 163000 | 162300 | 3220 |
| 576 | 20240221 | 093600 | 29682002000 | 163000 | 163300 | 163400 | 163000 | 4321 |
| 577 | 20240221 | 093500 | 28976873500 | 163200 | 163500 | 163600 | 163200 | 2367 |
| 578 | 20240221 | 093400 | 28590116700 | 163500 | 163500 | 163600 | 163400 | 1249 |
| 579 | 20240221 | 093300 | 28385927600 | 163500 | 163400 | 163600 | 163200 | 3498 |
| 580 | 20240221 | 093200 | 27814323300 | 163500 | 163700 | 163800 | 163200 | 3612 |
| 581 | 20240221 | 093100 | 27223798400 | 163700 | 164300 | 164300 | 163700 | 3003 |
| 582 | 20240221 | 093000 | 26731329400 | 164200 | 164500 | 164500 | 164200 | 1698 |
| 583 | 20240221 | 092900 | 26452250500 | 164600 | 164900 | 165000 | 164200 | 4951 |
| 584 | 20240221 | 092800 | 25636568400 | 164800 | 164000 | 164900 | 164000 | 3641 |
| 585 | 20240221 | 092700 | 25038065600 | 164000 | 163900 | 164100 | 163700 | 3686 |
| 586 | 20240221 | 092600 | 24434086100 | 163900 | 164000 | 164000 | 163800 | 3462 |
| 587 | 20240221 | 092500 | 23866691300 | 164000 | 164100 | 164100 | 164000 | 1336 |
| 588 | 20240221 | 092400 | 23647585000 | 164000 | 164400 | 164400 | 164000 | 2970 |
| 589 | 20240221 | 092300 | 23160056900 | 164400 | 164400 | 164600 | 164200 | 1929 |
| 590 | 20240221 | 092200 | 22842911800 | 164500 | 164000 | 164500 | 163900 | 3175 |
| 591 | 20240221 | 092100 | 22321184600 | 163900 | 164300 | 164500 | 163300 | 7804 |
| 592 | 20240221 | 092000 | 21040942400 | 164300 | 164100 | 164600 | 164000 | 4486 |
| 593 | 20240221 | 091900 | 20304094200 | 164100 | 164900 | 164900 | 164100 | 4200 |
| 594 | 20240221 | 091800 | 19613519100 | 164800 | 165000 | 165000 | 164800 | 1197 |
| 595 | 20240221 | 091700 | 19416133600 | 165000 | 164900 | 165200 | 164800 | 1371 |
| 596 | 20240221 | 091600 | 19190002500 | 164800 | 165300 | 165500 | 164700 | 1663 |
| 597 | 20240221 | 091500 | 18914988700 | 165400 | 165600 | 165600 | 164700 | 2722 |
| 598 | 20240221 | 091400 | 18465170300 | 165600 | 165200 | 165700 | 165200 | 2690 |
| 599 | 20240221 | 091300 | 18019861700 | 165200 | 165600 | 165600 | 164700 | 2814 |
| 600 | 20240221 | 091200 | 17555594700 | 165600 | 166200 | 166300 | 165300 | 9664 |
| 601 | 20240221 | 091100 | 15953422400 | 166200 | 165900 | 166500 | 165900 | 7320 |
| 602 | 20240221 | 091000 | 14736774000 | 165900 | 165800 | 166000 | 165600 | 4876 |
| 603 | 20240221 | 090900 | 13928058200 | 165800 | 165200 | 166000 | 165200 | 6124 |
| 604 | 20240221 | 090800 | 12913237100 | 165200 | 165300 | 165900 | 165100 | 8222 |
| 605 | 20240221 | 090700 | 11552318800 | 165200 | 164800 | 165400 | 164600 | 8752 |
| 606 | 20240221 | 090600 | 10108751500 | 164800 | 163900 | 165000 | 163800 | 5977 |
| 607 | 20240221 | 090500 | 9125660600 | 163900 | 163300 | 163900 | 162600 | 4839 |
| 608 | 20240221 | 090400 | 8335995700 | 163400 | 162500 | 163700 | 162400 | 5170 |
| 609 | 20240221 | 090300 | 7493313000 | 162500 | 162000 | 162500 | 161500 | 8016 |
| 610 | 20240221 | 090200 | 6194463100 | 161900 | 162500 | 162500 | 161900 | 3210 |
| 611 | 20240221 | 090100 | 5674039600 | 162600 | 162900 | 163000 | 162000 | 7212 |
| 612 | 20240221 | 090000 | 4503110600 | 162900 | 161700 | 164000 | 161700 | 27770 |