34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 193100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 4452 |
| 3 | 20240220 | 193000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 4 | 20240220 | 192900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 5 | 20240220 | 192800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 6 | 20240220 | 192700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 7 | 20240220 | 192600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 8 | 20240220 | 192500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 9 | 20240220 | 192400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 10 | 20240220 | 192300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 11 | 20240220 | 192200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 12 | 20240220 | 192100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 13 | 20240220 | 192000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 14 | 20240220 | 191900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 15 | 20240220 | 191800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 16 | 20240220 | 191700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 17 | 20240220 | 191600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 18 | 20240220 | 191500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 19 | 20240220 | 191400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 20 | 20240220 | 191300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 21 | 20240220 | 191200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 22 | 20240220 | 191100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 23 | 20240220 | 191000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 24 | 20240220 | 190900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 25 | 20240220 | 190800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 26 | 20240220 | 190700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 27 | 20240220 | 190600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 28 | 20240220 | 190500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 29 | 20240220 | 190400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 30 | 20240220 | 190300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 31 | 20240220 | 190200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 32 | 20240220 | 190100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 4452 |
| 33 | 20240220 | 190000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 34 | 20240220 | 185900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 35 | 20240220 | 185800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 36 | 20240220 | 185700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 37 | 20240220 | 185600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 38 | 20240220 | 185500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 39 | 20240220 | 185400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 40 | 20240220 | 185300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 41 | 20240220 | 185200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 42 | 20240220 | 185100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 43 | 20240220 | 185000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 44 | 20240220 | 184900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 45 | 20240220 | 184800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 46 | 20240220 | 184700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 47 | 20240220 | 184600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 48 | 20240220 | 184500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 49 | 20240220 | 184400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 50 | 20240220 | 184300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 51 | 20240220 | 184200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 52 | 20240220 | 184100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 53 | 20240220 | 184000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 54 | 20240220 | 183900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 55 | 20240220 | 183800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 56 | 20240220 | 183700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 57 | 20240220 | 183600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 58 | 20240220 | 183500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 59 | 20240220 | 183400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 60 | 20240220 | 183300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 61 | 20240220 | 183200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 62 | 20240220 | 183100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 4452 |
| 63 | 20240220 | 183000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 64 | 20240220 | 182900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 65 | 20240220 | 182800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 66 | 20240220 | 182700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 67 | 20240220 | 182600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 68 | 20240220 | 182500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 69 | 20240220 | 182400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 70 | 20240220 | 182300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 71 | 20240220 | 182200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 72 | 20240220 | 182100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 73 | 20240220 | 182000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 74 | 20240220 | 181900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 75 | 20240220 | 181800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 76 | 20240220 | 181700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 77 | 20240220 | 181600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 78 | 20240220 | 181500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 79 | 20240220 | 181400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 80 | 20240220 | 181300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 81 | 20240220 | 181200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 82 | 20240220 | 181100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 83 | 20240220 | 181000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 84 | 20240220 | 180900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 85 | 20240220 | 180800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 86 | 20240220 | 180700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 87 | 20240220 | 180600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 88 | 20240220 | 180500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 89 | 20240220 | 180400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 90 | 20240220 | 180300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 91 | 20240220 | 180200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 92 | 20240220 | 180100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 4452 |
| 93 | 20240220 | 180000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 94 | 20240220 | 175900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 95 | 20240220 | 175800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 96 | 20240220 | 175700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 97 | 20240220 | 175600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 98 | 20240220 | 175500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 99 | 20240220 | 175400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 100 | 20240220 | 175300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 101 | 20240220 | 175200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 102 | 20240220 | 175100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 103 | 20240220 | 175000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 104 | 20240220 | 174900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 105 | 20240220 | 174800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 106 | 20240220 | 174700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 107 | 20240220 | 174600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 108 | 20240220 | 174500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 109 | 20240220 | 174400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 110 | 20240220 | 174300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 111 | 20240220 | 174200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 112 | 20240220 | 174100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 113 | 20240220 | 174000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 114 | 20240220 | 173900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 115 | 20240220 | 173800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 116 | 20240220 | 173700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 117 | 20240220 | 173600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 118 | 20240220 | 173500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 119 | 20240220 | 173400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 120 | 20240220 | 173300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 121 | 20240220 | 173200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 122 | 20240220 | 173100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 4452 |
| 123 | 20240220 | 173000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 124 | 20240220 | 172900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 125 | 20240220 | 172800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 126 | 20240220 | 172700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 127 | 20240220 | 172600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 128 | 20240220 | 172500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 129 | 20240220 | 172400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 130 | 20240220 | 172300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 131 | 20240220 | 172200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 132 | 20240220 | 172100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 133 | 20240220 | 172000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 134 | 20240220 | 171900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 135 | 20240220 | 171800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 136 | 20240220 | 171700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 137 | 20240220 | 171600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 138 | 20240220 | 171500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 139 | 20240220 | 171400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 140 | 20240220 | 171300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 141 | 20240220 | 171200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 142 | 20240220 | 171100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 143 | 20240220 | 171000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 144 | 20240220 | 170900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 145 | 20240220 | 170800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 146 | 20240220 | 170700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 147 | 20240220 | 170600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 148 | 20240220 | 170500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 149 | 20240220 | 170400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 150 | 20240220 | 170300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 151 | 20240220 | 170200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 152 | 20240220 | 170100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 4452 |
| 153 | 20240220 | 170000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 154 | 20240220 | 165900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 155 | 20240220 | 165800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 156 | 20240220 | 165700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 157 | 20240220 | 165600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 158 | 20240220 | 165500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 159 | 20240220 | 165400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 160 | 20240220 | 165300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 161 | 20240220 | 165200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 162 | 20240220 | 165100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 163 | 20240220 | 165000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 164 | 20240220 | 164900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 165 | 20240220 | 164800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 166 | 20240220 | 164700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 167 | 20240220 | 164600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 168 | 20240220 | 164500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 169 | 20240220 | 164400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 170 | 20240220 | 164300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 171 | 20240220 | 164200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 172 | 20240220 | 164100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 173 | 20240220 | 164000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 174 | 20240220 | 163900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 175 | 20240220 | 163800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 176 | 20240220 | 163700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 177 | 20240220 | 163600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 178 | 20240220 | 163500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 179 | 20240220 | 163400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 180 | 20240220 | 163300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 181 | 20240220 | 163200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 182 | 20240220 | 163100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 4452 |
| 183 | 20240220 | 163000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 184 | 20240220 | 162900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 185 | 20240220 | 162800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 186 | 20240220 | 162700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 187 | 20240220 | 162600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 188 | 20240220 | 162500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 189 | 20240220 | 162400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 190 | 20240220 | 162300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 191 | 20240220 | 162200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 192 | 20240220 | 162100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 193 | 20240220 | 162000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 194 | 20240220 | 161900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 195 | 20240220 | 161800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 196 | 20240220 | 161700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 197 | 20240220 | 161600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 198 | 20240220 | 161500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 199 | 20240220 | 161400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 200 | 20240220 | 161300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 201 | 20240220 | 161200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 202 | 20240220 | 161100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 203 | 20240220 | 161000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 204 | 20240220 | 160900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 205 | 20240220 | 160800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 206 | 20240220 | 160700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 207 | 20240220 | 160600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 208 | 20240220 | 160500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 209 | 20240220 | 160400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 210 | 20240220 | 160300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 211 | 20240220 | 160200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 212 | 20240220 | 160100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 4452 |
| 213 | 20240220 | 160000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 214 | 20240220 | 155900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 215 | 20240220 | 155800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 216 | 20240220 | 155700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 217 | 20240220 | 155600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 218 | 20240220 | 155500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 219 | 20240220 | 155400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 220 | 20240220 | 155300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 221 | 20240220 | 155200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 222 | 20240220 | 155100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 223 | 20240220 | 155000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 224 | 20240220 | 154900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 225 | 20240220 | 154800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 226 | 20240220 | 154700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 227 | 20240220 | 154600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 228 | 20240220 | 154500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 229 | 20240220 | 154400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 230 | 20240220 | 154300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 231 | 20240220 | 154200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 232 | 20240220 | 154100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 233 | 20240220 | 154000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 234 | 20240220 | 153900 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 235 | 20240220 | 153800 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 236 | 20240220 | 153700 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 237 | 20240220 | 153600 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 238 | 20240220 | 153500 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 239 | 20240220 | 153400 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 240 | 20240220 | 153300 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 241 | 20240220 | 153200 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 242 | 20240220 | 153100 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 4452 |
| 243 | 20240220 | 153000 | 9047419000 | 68700 | 68700 | 68700 | 68700 | 4452 |
| 244 | 20240220 | 152900 | 8741566600 | 69000 | 69000 | 69000 | 69000 | 0 |
| 245 | 20240220 | 152800 | 8741566600 | 69000 | 69000 | 69000 | 69000 | 0 |
| 246 | 20240220 | 152700 | 8741566600 | 69000 | 69000 | 69000 | 69000 | 0 |
| 247 | 20240220 | 152600 | 8741566600 | 69000 | 69000 | 69000 | 69000 | 0 |
| 248 | 20240220 | 152500 | 8741566600 | 69000 | 69000 | 69000 | 69000 | 0 |
| 249 | 20240220 | 152400 | 8741566600 | 69000 | 69000 | 69000 | 69000 | 0 |
| 250 | 20240220 | 152300 | 8741566600 | 69000 | 69000 | 69000 | 69000 | 0 |
| 251 | 20240220 | 152200 | 8741566600 | 69000 | 69000 | 69000 | 69000 | 0 |
| 252 | 20240220 | 152100 | 8741566600 | 69000 | 69000 | 69000 | 69000 | 0 |
| 253 | 20240220 | 152000 | 8741566600 | 69000 | 69000 | 69000 | 69000 | 0 |
| 254 | 20240220 | 151900 | 8741566600 | 69000 | 69100 | 69200 | 68900 | 324 |
| 255 | 20240220 | 151800 | 8719206600 | 69200 | 69200 | 69200 | 69000 | 263 |
| 256 | 20240220 | 151700 | 8701030200 | 69200 | 69100 | 69200 | 69000 | 849 |
| 257 | 20240220 | 151600 | 8642400000 | 69000 | 69100 | 69300 | 69000 | 1842 |
| 258 | 20240220 | 151500 | 8514915500 | 69100 | 69000 | 69200 | 69000 | 324 |
| 259 | 20240220 | 151400 | 8492523500 | 69100 | 68900 | 69200 | 68900 | 390 |
| 260 | 20240220 | 151300 | 8465583900 | 69000 | 69100 | 69200 | 69000 | 502 |
| 261 | 20240220 | 151200 | 8430876600 | 69100 | 69100 | 69100 | 69000 | 1066 |
| 262 | 20240220 | 151100 | 8357217700 | 69100 | 69000 | 69100 | 69000 | 166 |
| 263 | 20240220 | 151000 | 8345749200 | 69100 | 69000 | 69100 | 69000 | 403 |
| 264 | 20240220 | 150900 | 8317908600 | 69000 | 69100 | 69100 | 68900 | 550 |
| 265 | 20240220 | 150800 | 8279956400 | 69100 | 68900 | 69200 | 68900 | 299 |
| 266 | 20240220 | 150700 | 8259301900 | 69000 | 69200 | 69200 | 69000 | 889 |
| 267 | 20240220 | 150600 | 8197827100 | 69200 | 69100 | 69300 | 69000 | 2499 |
| 268 | 20240220 | 150500 | 8025032500 | 69100 | 69000 | 69100 | 69000 | 331 |
| 269 | 20240220 | 150400 | 8002162700 | 69000 | 69100 | 69100 | 69000 | 338 |
| 270 | 20240220 | 150300 | 7978811800 | 69100 | 69000 | 69100 | 68900 | 445 |
| 271 | 20240220 | 150200 | 7948109100 | 69000 | 69000 | 69000 | 68900 | 712 |
| 272 | 20240220 | 150100 | 7898983100 | 69000 | 68900 | 69000 | 68900 | 331 |
| 273 | 20240220 | 150000 | 7876161600 | 68900 | 69000 | 69000 | 68800 | 696 |
| 274 | 20240220 | 145900 | 7828190900 | 68900 | 68900 | 68900 | 68800 | 252 |
| 275 | 20240220 | 145800 | 7810830500 | 68900 | 68900 | 68900 | 68800 | 338 |
| 276 | 20240220 | 145700 | 7787545900 | 68900 | 68900 | 68900 | 68800 | 227 |
| 277 | 20240220 | 145600 | 7771908200 | 68900 | 68800 | 68900 | 68800 | 340 |
| 278 | 20240220 | 145500 | 7748489200 | 68900 | 68900 | 68900 | 68800 | 237 |
| 279 | 20240220 | 145400 | 7732163900 | 68900 | 68800 | 68900 | 68800 | 344 |
| 280 | 20240220 | 145300 | 7708474900 | 68800 | 68700 | 68800 | 68700 | 356 |
| 281 | 20240220 | 145200 | 7683983900 | 68800 | 68700 | 68800 | 68700 | 383 |
| 282 | 20240220 | 145100 | 7657666500 | 68700 | 68700 | 68700 | 68600 | 225 |
| 283 | 20240220 | 145000 | 7642214500 | 68700 | 68600 | 68700 | 68600 | 270 |
| 284 | 20240220 | 144900 | 7623670200 | 68500 | 68600 | 68600 | 68500 | 583 |
| 285 | 20240220 | 144800 | 7583683500 | 68500 | 68700 | 68700 | 68500 | 771 |
| 286 | 20240220 | 144700 | 7530830100 | 68700 | 68600 | 68700 | 68500 | 166 |
| 287 | 20240220 | 144600 | 7519445600 | 68600 | 68500 | 68700 | 68500 | 267 |
| 288 | 20240220 | 144500 | 7501113100 | 68400 | 68500 | 68500 | 68400 | 332 |
| 289 | 20240220 | 144400 | 7478377900 | 68500 | 68500 | 68600 | 68500 | 241 |
| 290 | 20240220 | 144300 | 7461863500 | 68500 | 68500 | 68600 | 68500 | 400 |
| 291 | 20240220 | 144200 | 7434432900 | 68600 | 68500 | 68600 | 68500 | 181 |
| 292 | 20240220 | 144100 | 7422024800 | 68500 | 68600 | 68600 | 68500 | 73 |
| 293 | 20240220 | 144000 | 7417021400 | 68500 | 68500 | 68600 | 68500 | 169 |
| 294 | 20240220 | 143900 | 7405439700 | 68500 | 68500 | 68600 | 68500 | 319 |
| 295 | 20240220 | 143800 | 7383575100 | 68600 | 68600 | 68600 | 68500 | 181 |
| 296 | 20240220 | 143700 | 7371164100 | 68500 | 68600 | 68600 | 68500 | 83 |
| 297 | 20240220 | 143600 | 7365477900 | 68600 | 68600 | 68600 | 68500 | 265 |
| 298 | 20240220 | 143500 | 7347305700 | 68600 | 68500 | 68600 | 68500 | 125 |
| 299 | 20240220 | 143400 | 7338738100 | 68500 | 68600 | 68600 | 68500 | 92 |
| 300 | 20240220 | 143300 | 7332431700 | 68500 | 68500 | 68600 | 68500 | 229 |
| 301 | 20240220 | 143200 | 7316728100 | 68500 | 68500 | 68600 | 68500 | 280 |
| 302 | 20240220 | 143100 | 7297543800 | 68500 | 68600 | 68600 | 68500 | 202 |
| 303 | 20240220 | 143000 | 7283699500 | 68600 | 68700 | 68700 | 68600 | 554 |
| 304 | 20240220 | 142900 | 7245690900 | 68700 | 68600 | 68700 | 68600 | 874 |
| 305 | 20240220 | 142800 | 7185660700 | 68700 | 68700 | 68700 | 68600 | 167 |
| 306 | 20240220 | 142700 | 7174194400 | 68700 | 68700 | 68800 | 68600 | 452 |
| 307 | 20240220 | 142600 | 7143141600 | 68700 | 68800 | 68800 | 68700 | 271 |
| 308 | 20240220 | 142500 | 7124504100 | 68700 | 68700 | 68800 | 68700 | 80 |
| 309 | 20240220 | 142400 | 7119008000 | 68700 | 68800 | 68800 | 68700 | 138 |
| 310 | 20240220 | 142300 | 7109521800 | 68800 | 68700 | 68800 | 68700 | 254 |
| 311 | 20240220 | 142200 | 7092051600 | 68700 | 68800 | 68800 | 68700 | 105 |
| 312 | 20240220 | 142100 | 7084832900 | 68700 | 68800 | 68800 | 68700 | 109 |
| 313 | 20240220 | 142000 | 7077340900 | 68800 | 68700 | 68800 | 68700 | 182 |
| 314 | 20240220 | 141900 | 7064832700 | 68800 | 68700 | 68800 | 68700 | 272 |
| 315 | 20240220 | 141800 | 7046126200 | 68800 | 68700 | 68800 | 68700 | 117 |
| 316 | 20240220 | 141700 | 7038087500 | 68700 | 68700 | 68700 | 68700 | 328 |
| 317 | 20240220 | 141600 | 7015553900 | 68800 | 68800 | 68800 | 68700 | 459 |
| 318 | 20240220 | 141500 | 6983992700 | 68700 | 68700 | 68800 | 68700 | 37 |
| 319 | 20240220 | 141400 | 6981450000 | 68700 | 68700 | 68800 | 68700 | 350 |
| 320 | 20240220 | 141300 | 6957396900 | 68700 | 68800 | 68800 | 68700 | 92 |
| 321 | 20240220 | 141200 | 6951075900 | 68800 | 68600 | 68800 | 68600 | 226 |
| 322 | 20240220 | 141100 | 6935555300 | 68600 | 68700 | 68800 | 68600 | 151 |
| 323 | 20240220 | 141000 | 6925181600 | 68700 | 68700 | 68700 | 68700 | 136 |
| 324 | 20240220 | 140900 | 6915838400 | 68600 | 68700 | 68700 | 68600 | 233 |
| 325 | 20240220 | 140800 | 6899837800 | 68700 | 68600 | 68700 | 68600 | 358 |
| 326 | 20240220 | 140700 | 6875267600 | 68700 | 68700 | 68700 | 68600 | 116 |
| 327 | 20240220 | 140600 | 6867304400 | 68700 | 68700 | 68800 | 68700 | 278 |
| 328 | 20240220 | 140500 | 6848203400 | 68700 | 68700 | 68700 | 68600 | 95 |
| 329 | 20240220 | 140400 | 6841685200 | 68700 | 68700 | 68800 | 68500 | 923 |
| 330 | 20240220 | 140300 | 6778327400 | 68600 | 68700 | 68700 | 68600 | 118 |
| 331 | 20240220 | 140200 | 6770225300 | 68700 | 68700 | 68700 | 68600 | 249 |
| 332 | 20240220 | 140100 | 6753126300 | 68700 | 68700 | 68700 | 68600 | 116 |
| 333 | 20240220 | 140000 | 6745166000 | 68700 | 68700 | 68700 | 68600 | 166 |
| 334 | 20240220 | 135900 | 6733768400 | 68700 | 68700 | 68700 | 68600 | 580 |
| 335 | 20240220 | 135800 | 6693930200 | 68700 | 68800 | 68800 | 68700 | 128 |
| 336 | 20240220 | 135700 | 6685131800 | 68700 | 68700 | 68800 | 68700 | 156 |
| 337 | 20240220 | 135600 | 6674409900 | 68700 | 68700 | 68800 | 68700 | 299 |
| 338 | 20240220 | 135500 | 6653848400 | 68700 | 68700 | 68800 | 68700 | 51 |
| 339 | 20240220 | 135400 | 6650343500 | 68800 | 68700 | 68800 | 68600 | 266 |
| 340 | 20240220 | 135300 | 6632075100 | 68600 | 68700 | 68700 | 68600 | 143 |
| 341 | 20240220 | 135200 | 6622260400 | 68700 | 68600 | 68700 | 68600 | 289 |
| 342 | 20240220 | 135100 | 6602414800 | 68600 | 68700 | 68700 | 68600 | 24 |
| 343 | 20240220 | 135000 | 6600767900 | 68600 | 68700 | 68700 | 68500 | 282 |
| 344 | 20240220 | 134900 | 6581417400 | 68700 | 68700 | 68700 | 68600 | 367 |
| 345 | 20240220 | 134800 | 6556212200 | 68600 | 68600 | 68700 | 68600 | 128 |
| 346 | 20240220 | 134700 | 6547427100 | 68600 | 68600 | 68700 | 68600 | 153 |
| 347 | 20240220 | 134600 | 6536927700 | 68600 | 68600 | 68700 | 68600 | 194 |
| 348 | 20240220 | 134500 | 6523614400 | 68500 | 68600 | 68600 | 68500 | 125 |
| 349 | 20240220 | 134400 | 6515045300 | 68600 | 68500 | 68600 | 68500 | 96 |
| 350 | 20240220 | 134300 | 6508461600 | 68500 | 68600 | 68600 | 68500 | 96 |
| 351 | 20240220 | 134200 | 6501884500 | 68600 | 68500 | 68600 | 68400 | 138 |
| 352 | 20240220 | 134100 | 6492429500 | 68500 | 68400 | 68500 | 68400 | 139 |
| 353 | 20240220 | 134000 | 6482913200 | 68400 | 68400 | 68500 | 68400 | 76 |
| 354 | 20240220 | 133900 | 6477710400 | 68500 | 68300 | 68500 | 68300 | 423 |
| 355 | 20240220 | 133800 | 6448773800 | 68400 | 68400 | 68400 | 68300 | 176 |
| 356 | 20240220 | 133700 | 6436741400 | 68300 | 68300 | 68400 | 68300 | 107 |
| 357 | 20240220 | 133600 | 6429430600 | 68300 | 68400 | 68400 | 68300 | 233 |
| 358 | 20240220 | 133500 | 6413496400 | 68400 | 68400 | 68500 | 68300 | 645 |
| 359 | 20240220 | 133400 | 6369391800 | 68500 | 68500 | 68500 | 68400 | 175 |
| 360 | 20240220 | 133300 | 6357409700 | 68400 | 68500 | 68500 | 68400 | 90 |
| 361 | 20240220 | 133200 | 6351253500 | 68500 | 68400 | 68500 | 68400 | 220 |
| 362 | 20240220 | 133100 | 6336185400 | 68400 | 68500 | 68500 | 68400 | 88 |
| 363 | 20240220 | 133000 | 6330165000 | 68500 | 68500 | 68500 | 68400 | 152 |
| 364 | 20240220 | 132900 | 6319759100 | 68500 | 68400 | 68500 | 68400 | 219 |
| 365 | 20240220 | 132800 | 6304763300 | 68500 | 68500 | 68500 | 68400 | 121 |
| 366 | 20240220 | 132700 | 6296479600 | 68500 | 68600 | 68600 | 68500 | 239 |
| 367 | 20240220 | 132600 | 6280094000 | 68600 | 68600 | 68600 | 68500 | 138 |
| 368 | 20240220 | 132500 | 6270630400 | 68500 | 68600 | 68600 | 68400 | 150 |
| 369 | 20240220 | 132400 | 6260357100 | 68600 | 68400 | 68600 | 68400 | 72 |
| 370 | 20240220 | 132300 | 6255426300 | 68500 | 68500 | 68600 | 68400 | 96 |
| 371 | 20240220 | 132200 | 6248848500 | 68600 | 68500 | 68600 | 68400 | 236 |
| 372 | 20240220 | 132100 | 6232673700 | 68500 | 68500 | 68500 | 68400 | 73 |
| 373 | 20240220 | 132000 | 6227675200 | 68400 | 68500 | 68500 | 68400 | 56 |
| 374 | 20240220 | 131900 | 6223841500 | 68500 | 68500 | 68500 | 68500 | 174 |
| 375 | 20240220 | 131800 | 6211922500 | 68500 | 68600 | 68600 | 68400 | 78 |
| 376 | 20240220 | 131700 | 6206581400 | 68500 | 68500 | 68500 | 68400 | 98 |
| 377 | 20240220 | 131600 | 6199870800 | 68500 | 68500 | 68500 | 68400 | 72 |
| 378 | 20240220 | 131500 | 6194942200 | 68500 | 68400 | 68500 | 68400 | 186 |
| 379 | 20240220 | 131400 | 6182214600 | 68400 | 68500 | 68500 | 68400 | 301 |
| 380 | 20240220 | 131300 | 6161621800 | 68500 | 68400 | 68500 | 68400 | 152 |
| 381 | 20240220 | 131200 | 6151213700 | 68400 | 68400 | 68500 | 68400 | 262 |
| 382 | 20240220 | 131100 | 6133276600 | 68400 | 68400 | 68500 | 68400 | 114 |
| 383 | 20240220 | 131000 | 6125474400 | 68400 | 68500 | 68500 | 68300 | 270 |
| 384 | 20240220 | 130900 | 6107013400 | 68400 | 68500 | 68500 | 68400 | 66 |
| 385 | 20240220 | 130800 | 6102494800 | 68400 | 68400 | 68400 | 68300 | 101 |
| 386 | 20240220 | 130700 | 6095592000 | 68400 | 68400 | 68500 | 68400 | 150 |
| 387 | 20240220 | 130600 | 6085327500 | 68300 | 68400 | 68400 | 68300 | 49 |
| 388 | 20240220 | 130500 | 6081980700 | 68400 | 68400 | 68500 | 68300 | 478 |
| 389 | 20240220 | 130400 | 6049295200 | 68400 | 68400 | 68400 | 68300 | 372 |
| 390 | 20240220 | 130300 | 6023857800 | 68400 | 68600 | 68600 | 68400 | 204 |
| 391 | 20240220 | 130200 | 6009882400 | 68600 | 68600 | 68600 | 68500 | 292 |
| 392 | 20240220 | 130100 | 5989856600 | 68500 | 68500 | 68500 | 68500 | 101 |
| 393 | 20240220 | 130000 | 5982938100 | 68500 | 68700 | 68700 | 68500 | 281 |
| 394 | 20240220 | 125900 | 5963663700 | 68700 | 68600 | 68700 | 68500 | 332 |
| 395 | 20240220 | 125800 | 5940874500 | 68700 | 68700 | 68700 | 68600 | 239 |
| 396 | 20240220 | 125700 | 5924469700 | 68700 | 68700 | 68700 | 68600 | 328 |
| 397 | 20240220 | 125600 | 5901939300 | 68700 | 68700 | 68700 | 68700 | 76 |
| 398 | 20240220 | 125500 | 5896718100 | 68700 | 68700 | 68800 | 68600 | 239 |
| 399 | 20240220 | 125400 | 5880303000 | 68700 | 68700 | 68700 | 68600 | 145 |
| 400 | 20240220 | 125300 | 5870345500 | 68700 | 68600 | 68700 | 68500 | 203 |
| 401 | 20240220 | 125200 | 5856415800 | 68600 | 68800 | 68800 | 68600 | 358 |
| 402 | 20240220 | 125100 | 5831826800 | 68700 | 68700 | 68800 | 68700 | 118 |
| 403 | 20240220 | 125000 | 5823717300 | 68600 | 68700 | 68800 | 68600 | 253 |
| 404 | 20240220 | 124900 | 5806351700 | 68700 | 68800 | 68800 | 68700 | 158 |
| 405 | 20240220 | 124800 | 5795485800 | 68800 | 68800 | 68800 | 68700 | 328 |
| 406 | 20240220 | 124700 | 5772923900 | 68800 | 68700 | 68800 | 68600 | 126 |
| 407 | 20240220 | 124600 | 5764269400 | 68700 | 68700 | 68700 | 68700 | 86 |
| 408 | 20240220 | 124500 | 5758361200 | 68700 | 68700 | 68800 | 68600 | 249 |
| 409 | 20240220 | 124400 | 5741236800 | 68700 | 68700 | 68700 | 68600 | 158 |
| 410 | 20240220 | 124300 | 5730385200 | 68700 | 68700 | 68700 | 68600 | 175 |
| 411 | 20240220 | 124200 | 5718365100 | 68600 | 68700 | 68800 | 68600 | 116 |
| 412 | 20240220 | 124100 | 5710393900 | 68800 | 68700 | 68800 | 68600 | 113 |
| 413 | 20240220 | 124000 | 5702628500 | 68700 | 68500 | 68700 | 68500 | 179 |
| 414 | 20240220 | 123900 | 5690348400 | 68500 | 68800 | 68800 | 68500 | 205 |
| 415 | 20240220 | 123800 | 5676279500 | 68700 | 68600 | 68700 | 68400 | 351 |
| 416 | 20240220 | 123700 | 5652213400 | 68600 | 68600 | 68700 | 68600 | 165 |
| 417 | 20240220 | 123600 | 5640889700 | 68500 | 68800 | 68800 | 68500 | 129 |
| 418 | 20240220 | 123500 | 5632037500 | 68800 | 68600 | 68800 | 68600 | 291 |
| 419 | 20240220 | 123400 | 5612044200 | 68500 | 68600 | 68600 | 68500 | 113 |
| 420 | 20240220 | 123300 | 5604300000 | 68500 | 68600 | 68700 | 68500 | 192 |
| 421 | 20240220 | 123200 | 5591122500 | 68500 | 68600 | 68600 | 68500 | 186 |
| 422 | 20240220 | 123100 | 5578380800 | 68700 | 68600 | 68700 | 68400 | 322 |
| 423 | 20240220 | 123000 | 5556288900 | 68600 | 68600 | 68600 | 68500 | 154 |
| 424 | 20240220 | 122900 | 5545726800 | 68600 | 68500 | 68700 | 68400 | 187 |
| 425 | 20240220 | 122800 | 5532900200 | 68500 | 68700 | 68700 | 68500 | 442 |
| 426 | 20240220 | 122700 | 5502567800 | 68700 | 68600 | 68700 | 68600 | 153 |
| 427 | 20240220 | 122600 | 5492059100 | 68700 | 68700 | 68700 | 68600 | 120 |
| 428 | 20240220 | 122500 | 5483816900 | 68600 | 68700 | 68700 | 68600 | 392 |
| 429 | 20240220 | 122400 | 5456895500 | 68700 | 68800 | 68800 | 68600 | 125 |
| 430 | 20240220 | 122300 | 5448302500 | 68700 | 68800 | 68800 | 68700 | 185 |
| 431 | 20240220 | 122200 | 5435589400 | 68800 | 68800 | 68800 | 68700 | 99 |
| 432 | 20240220 | 122100 | 5428785200 | 68800 | 68700 | 68800 | 68600 | 444 |
| 433 | 20240220 | 122000 | 5398275500 | 68600 | 68600 | 68600 | 68500 | 81 |
| 434 | 20240220 | 121900 | 5392723200 | 68700 | 68700 | 68700 | 68500 | 478 |
| 435 | 20240220 | 121800 | 5359907700 | 68700 | 68600 | 68700 | 68600 | 466 |
| 436 | 20240220 | 121700 | 5327896600 | 68500 | 68500 | 68500 | 68400 | 270 |
| 437 | 20240220 | 121600 | 5309407900 | 68500 | 68600 | 68600 | 68500 | 192 |
| 438 | 20240220 | 121500 | 5296247500 | 68600 | 68400 | 68700 | 68300 | 144 |
| 439 | 20240220 | 121400 | 5286375200 | 68400 | 68600 | 68600 | 68400 | 433 |
| 440 | 20240220 | 121300 | 5256732400 | 68600 | 68700 | 68700 | 68500 | 201 |
| 441 | 20240220 | 121200 | 5242941500 | 68700 | 68700 | 68700 | 68600 | 141 |
| 442 | 20240220 | 121100 | 5233261000 | 68700 | 68500 | 68700 | 68500 | 173 |
| 443 | 20240220 | 121000 | 5221395200 | 68600 | 68700 | 68700 | 68600 | 219 |
| 444 | 20240220 | 120900 | 5206368700 | 68700 | 68700 | 68700 | 68600 | 240 |
| 445 | 20240220 | 120800 | 5189890400 | 68700 | 68600 | 68700 | 68500 | 168 |
| 446 | 20240220 | 120700 | 5178357400 | 68600 | 68600 | 68600 | 68600 | 134 |
| 447 | 20240220 | 120600 | 5169165000 | 68600 | 68600 | 68700 | 68600 | 214 |
| 448 | 20240220 | 120500 | 5154483100 | 68600 | 68500 | 68600 | 68500 | 157 |
| 449 | 20240220 | 120400 | 5143717400 | 68500 | 68500 | 68500 | 68400 | 247 |
| 450 | 20240220 | 120300 | 5126804300 | 68500 | 68600 | 68600 | 68500 | 127 |
| 451 | 20240220 | 120200 | 5118094300 | 68500 | 68600 | 68600 | 68500 | 190 |
| 452 | 20240220 | 120100 | 5105066200 | 68600 | 68400 | 68600 | 68300 | 434 |
| 453 | 20240220 | 120000 | 5075355900 | 68400 | 68500 | 68500 | 68400 | 216 |
| 454 | 20240220 | 115900 | 5060568400 | 68500 | 68500 | 68500 | 68400 | 127 |
| 455 | 20240220 | 115800 | 5051871200 | 68500 | 68400 | 68600 | 68400 | 289 |
| 456 | 20240220 | 115700 | 5032077800 | 68400 | 68400 | 68500 | 68300 | 145 |
| 457 | 20240220 | 115600 | 5022158000 | 68400 | 68500 | 68500 | 68300 | 137 |
| 458 | 20240220 | 115500 | 5012785600 | 68500 | 68400 | 68500 | 68400 | 207 |
| 459 | 20240220 | 115400 | 4998611300 | 68400 | 68300 | 68400 | 68300 | 170 |
| 460 | 20240220 | 115300 | 4986986200 | 68400 | 68500 | 68500 | 68400 | 149 |
| 461 | 20240220 | 115200 | 4976790300 | 68500 | 68400 | 68500 | 68400 | 132 |
| 462 | 20240220 | 115100 | 4967754400 | 68500 | 68400 | 68600 | 68400 | 236 |
| 463 | 20240220 | 115000 | 4951598000 | 68400 | 68500 | 68500 | 68300 | 190 |
| 464 | 20240220 | 114900 | 4938602000 | 68500 | 68500 | 68500 | 68400 | 181 |
| 465 | 20240220 | 114800 | 4926212600 | 68400 | 68400 | 68500 | 68400 | 168 |
| 466 | 20240220 | 114700 | 4914716200 | 68500 | 68400 | 68500 | 68400 | 168 |
| 467 | 20240220 | 114600 | 4903213300 | 68400 | 68400 | 68400 | 68300 | 234 |
| 468 | 20240220 | 114500 | 4887221900 | 68400 | 68500 | 68500 | 68300 | 321 |
| 469 | 20240220 | 114400 | 4865257400 | 68500 | 68400 | 68500 | 68400 | 298 |
| 470 | 20240220 | 114300 | 4844851700 | 68500 | 68300 | 68500 | 68300 | 202 |
| 471 | 20240220 | 114200 | 4831034500 | 68400 | 68400 | 68500 | 68400 | 129 |
| 472 | 20240220 | 114100 | 4822210800 | 68400 | 68500 | 68500 | 68400 | 254 |
| 473 | 20240220 | 114000 | 4804821000 | 68500 | 68400 | 68500 | 68300 | 247 |
| 474 | 20240220 | 113900 | 4787932900 | 68400 | 68400 | 68400 | 68300 | 197 |
| 475 | 20240220 | 113800 | 4774460000 | 68300 | 68400 | 68400 | 68300 | 342 |
| 476 | 20240220 | 113700 | 4751072000 | 68400 | 68500 | 68500 | 68300 | 221 |
| 477 | 20240220 | 113600 | 4735955800 | 68500 | 68400 | 68500 | 68400 | 92 |
| 478 | 20240220 | 113500 | 4729656600 | 68400 | 68500 | 68500 | 68400 | 168 |
| 479 | 20240220 | 113400 | 4718157800 | 68500 | 68500 | 68500 | 68400 | 214 |
| 480 | 20240220 | 113300 | 4703513400 | 68500 | 68400 | 68500 | 68300 | 205 |
| 481 | 20240220 | 113200 | 4689485800 | 68500 | 68300 | 68500 | 68300 | 252 |
| 482 | 20240220 | 113100 | 4672243800 | 68300 | 68300 | 68300 | 68200 | 179 |
| 483 | 20240220 | 113000 | 4660023800 | 68400 | 68400 | 68400 | 68300 | 163 |
| 484 | 20240220 | 112900 | 4648879300 | 68300 | 68300 | 68300 | 68200 | 256 |
| 485 | 20240220 | 112800 | 4631412100 | 68400 | 68400 | 68400 | 68300 | 220 |
| 486 | 20240220 | 112700 | 4616367800 | 68300 | 68400 | 68400 | 68300 | 196 |
| 487 | 20240220 | 112600 | 4602976000 | 68400 | 68400 | 68400 | 68300 | 206 |
| 488 | 20240220 | 112500 | 4588889300 | 68400 | 68300 | 68400 | 68300 | 89 |
| 489 | 20240220 | 112400 | 4582807600 | 68300 | 68300 | 68400 | 68300 | 251 |
| 490 | 20240220 | 112300 | 4565649900 | 68300 | 68300 | 68300 | 68200 | 115 |
| 491 | 20240220 | 112200 | 4557797600 | 68300 | 68300 | 68300 | 68200 | 327 |
| 492 | 20240220 | 112100 | 4535468100 | 68300 | 68200 | 68300 | 68200 | 173 |
| 493 | 20240220 | 112000 | 4523662000 | 68200 | 68100 | 68200 | 68000 | 383 |
| 494 | 20240220 | 111900 | 4497559600 | 68200 | 68100 | 68200 | 68000 | 171 |
| 495 | 20240220 | 111800 | 4485908300 | 68100 | 68100 | 68200 | 68100 | 137 |
| 496 | 20240220 | 111700 | 4476570500 | 68000 | 68000 | 68000 | 67900 | 350 |
| 497 | 20240220 | 111600 | 4452787300 | 67900 | 67900 | 68000 | 67900 | 235 |
| 498 | 20240220 | 111500 | 4436819700 | 67900 | 68000 | 68000 | 67900 | 81 |
| 499 | 20240220 | 111400 | 4431313600 | 67900 | 67900 | 67900 | 67900 | 172 |
| 500 | 20240220 | 111300 | 4419634800 | 67800 | 67800 | 67900 | 67800 | 312 |
| 501 | 20240220 | 111200 | 4398471700 | 67800 | 67900 | 67900 | 67800 | 463 |
| 502 | 20240220 | 111100 | 4367075400 | 68000 | 67900 | 68000 | 67900 | 131 |
| 503 | 20240220 | 111000 | 4358179500 | 67900 | 67800 | 67900 | 67800 | 86 |
| 504 | 20240220 | 110900 | 4352343500 | 67800 | 67900 | 67900 | 67800 | 168 |
| 505 | 20240220 | 110800 | 4340938200 | 67900 | 67900 | 67900 | 67800 | 53 |
| 506 | 20240220 | 110700 | 4337339600 | 68000 | 67800 | 68000 | 67800 | 211 |
| 507 | 20240220 | 110600 | 4323016500 | 67800 | 67900 | 67900 | 67800 | 87 |
| 508 | 20240220 | 110500 | 4317111800 | 67800 | 67800 | 67900 | 67800 | 334 |
| 509 | 20240220 | 110400 | 4294463000 | 67800 | 67700 | 67800 | 67700 | 1676 |
| 510 | 20240220 | 110300 | 4180838200 | 67700 | 67800 | 67800 | 67700 | 271 |
| 511 | 20240220 | 110200 | 4162479400 | 67800 | 68000 | 68000 | 67800 | 2713 |
| 512 | 20240220 | 110100 | 3978434000 | 68000 | 67900 | 68000 | 67900 | 306 |
| 513 | 20240220 | 110000 | 3957645700 | 67900 | 67900 | 68000 | 67900 | 241 |
| 514 | 20240220 | 105900 | 3941264600 | 67900 | 67900 | 68000 | 67900 | 70 |
| 515 | 20240220 | 105800 | 3936510600 | 67900 | 67900 | 68000 | 67800 | 80 |
| 516 | 20240220 | 105700 | 3931080200 | 67800 | 67800 | 67900 | 67800 | 471 |
| 517 | 20240220 | 105600 | 3899116800 | 67800 | 67900 | 67900 | 67800 | 733 |
| 518 | 20240220 | 105500 | 3849356900 | 68000 | 68000 | 68000 | 67900 | 152 |
| 519 | 20240220 | 105400 | 3839023800 | 68000 | 68000 | 68100 | 68000 | 188 |
| 520 | 20240220 | 105300 | 3826235300 | 67900 | 67900 | 67900 | 67900 | 66 |
| 521 | 20240220 | 105200 | 3821753900 | 68000 | 68100 | 68100 | 68000 | 523 |
| 522 | 20240220 | 105100 | 3786178200 | 68100 | 68100 | 68100 | 68000 | 111 |
| 523 | 20240220 | 105000 | 3778620100 | 68100 | 67900 | 68200 | 67900 | 516 |
| 524 | 20240220 | 104900 | 3743543700 | 67800 | 67900 | 67900 | 67800 | 260 |
| 525 | 20240220 | 104800 | 3725893300 | 67900 | 67900 | 67900 | 67800 | 520 |
| 526 | 20240220 | 104700 | 3690599100 | 67800 | 67800 | 67900 | 67800 | 69 |
| 527 | 20240220 | 104600 | 3685919700 | 67800 | 67900 | 67900 | 67800 | 216 |
| 528 | 20240220 | 104500 | 3671255700 | 67900 | 67900 | 68000 | 67900 | 106 |
| 529 | 20240220 | 104400 | 3664055400 | 67900 | 68100 | 68100 | 67800 | 673 |
| 530 | 20240220 | 104300 | 3618369600 | 67900 | 67800 | 68000 | 67800 | 252 |
| 531 | 20240220 | 104200 | 3601254300 | 67800 | 67900 | 67900 | 67800 | 457 |
| 532 | 20240220 | 104100 | 3570232300 | 67900 | 67900 | 67900 | 67800 | 960 |
| 533 | 20240220 | 104000 | 3505051900 | 67900 | 67900 | 68000 | 67900 | 725 |
| 534 | 20240220 | 103900 | 3455785700 | 67900 | 68100 | 68100 | 67900 | 1453 |
| 535 | 20240220 | 103800 | 3357021200 | 68000 | 68000 | 68100 | 68000 | 830 |
| 536 | 20240220 | 103700 | 3300558000 | 68000 | 68100 | 68200 | 68000 | 1138 |
| 537 | 20240220 | 103600 | 3223067900 | 68100 | 68100 | 68200 | 68100 | 364 |
| 538 | 20240220 | 103500 | 3198261400 | 68100 | 68100 | 68200 | 68000 | 616 |
| 539 | 20240220 | 103400 | 3156332100 | 68100 | 68200 | 68200 | 68100 | 1570 |
| 540 | 20240220 | 103300 | 3049379900 | 68200 | 68300 | 68300 | 68200 | 2081 |
| 541 | 20240220 | 103200 | 2907409100 | 68300 | 68400 | 68400 | 68300 | 1065 |
| 542 | 20240220 | 103100 | 2834637200 | 68300 | 68600 | 68600 | 68300 | 4420 |
| 543 | 20240220 | 103000 | 2531978800 | 68600 | 68600 | 68700 | 68600 | 161 |
| 544 | 20240220 | 102900 | 2520931400 | 68600 | 68600 | 68600 | 68600 | 46 |
| 545 | 20240220 | 102800 | 2517775800 | 68600 | 68600 | 68700 | 68600 | 147 |
| 546 | 20240220 | 102700 | 2507688100 | 68600 | 68600 | 68700 | 68500 | 775 |
| 547 | 20240220 | 102600 | 2454508200 | 68600 | 68600 | 68600 | 68600 | 73 |
| 548 | 20240220 | 102500 | 2449500400 | 68700 | 68600 | 68700 | 68600 | 105 |
| 549 | 20240220 | 102400 | 2442295100 | 68600 | 68600 | 68600 | 68600 | 88 |
| 550 | 20240220 | 102300 | 2436258300 | 68700 | 68700 | 68800 | 68700 | 592 |
| 551 | 20240220 | 102200 | 2395558100 | 68700 | 68600 | 68700 | 68600 | 207 |
| 552 | 20240220 | 102100 | 2381342700 | 68600 | 68700 | 68700 | 68600 | 582 |
| 553 | 20240220 | 102000 | 2341371400 | 68600 | 68600 | 68700 | 68600 | 137 |
| 554 | 20240220 | 101900 | 2331973000 | 68700 | 68600 | 68700 | 68600 | 130 |
| 555 | 20240220 | 101800 | 2323049400 | 68600 | 68600 | 68700 | 68600 | 121 |
| 556 | 20240220 | 101700 | 2314745300 | 68600 | 68600 | 68700 | 68600 | 632 |
| 557 | 20240220 | 101600 | 2271385500 | 68600 | 68700 | 68700 | 68600 | 245 |
| 558 | 20240220 | 101500 | 2254570200 | 68700 | 68700 | 68800 | 68700 | 96 |
| 559 | 20240220 | 101400 | 2247974900 | 68700 | 68700 | 68700 | 68600 | 104 |
| 560 | 20240220 | 101300 | 2240833700 | 68600 | 68600 | 68700 | 68600 | 108 |
| 561 | 20240220 | 101200 | 2233419800 | 68600 | 68600 | 68700 | 68600 | 160 |
| 562 | 20240220 | 101100 | 2222432100 | 68600 | 68600 | 68700 | 68600 | 203 |
| 563 | 20240220 | 101000 | 2208504000 | 68600 | 68600 | 68600 | 68500 | 101 |
| 564 | 20240220 | 100900 | 2201579400 | 68600 | 68500 | 68600 | 68500 | 69 |
| 565 | 20240220 | 100800 | 2196851700 | 68600 | 68600 | 68600 | 68600 | 995 |
| 566 | 20240220 | 100700 | 2128594700 | 68600 | 68700 | 68700 | 68600 | 473 |
| 567 | 20240220 | 100600 | 2096135300 | 68600 | 68700 | 68800 | 68600 | 608 |
| 568 | 20240220 | 100500 | 2054372800 | 68700 | 68800 | 68800 | 68700 | 52 |
| 569 | 20240220 | 100400 | 2050799700 | 68700 | 68700 | 68800 | 68600 | 240 |
| 570 | 20240220 | 100300 | 2034324200 | 68700 | 68600 | 68700 | 68600 | 185 |
| 571 | 20240220 | 100200 | 2021618500 | 68700 | 68700 | 68700 | 68600 | 118 |
| 572 | 20240220 | 100100 | 2013518600 | 68600 | 68700 | 68700 | 68600 | 116 |
| 573 | 20240220 | 100000 | 2005552700 | 68700 | 68700 | 68800 | 68600 | 184 |
| 574 | 20240220 | 095900 | 1992916000 | 68700 | 68700 | 68800 | 68700 | 182 |
| 575 | 20240220 | 095800 | 1980412500 | 68700 | 68700 | 68700 | 68600 | 151 |
| 576 | 20240220 | 095700 | 1970040900 | 68700 | 68600 | 68700 | 68600 | 193 |
| 577 | 20240220 | 095600 | 1956798800 | 68600 | 68600 | 68600 | 68500 | 145 |
| 578 | 20240220 | 095500 | 1946855800 | 68600 | 68600 | 68600 | 68500 | 224 |
| 579 | 20240220 | 095400 | 1931495500 | 68600 | 68500 | 68700 | 68500 | 271 |
| 580 | 20240220 | 095300 | 1912904300 | 68500 | 68600 | 68700 | 68500 | 836 |
| 581 | 20240220 | 095200 | 1855597100 | 68600 | 68700 | 68700 | 68600 | 146 |
| 582 | 20240220 | 095100 | 1845577600 | 68600 | 68700 | 68700 | 68600 | 228 |
| 583 | 20240220 | 095000 | 1829919500 | 68600 | 68600 | 68700 | 68600 | 158 |
| 584 | 20240220 | 094900 | 1819076900 | 68600 | 68700 | 68700 | 68600 | 1147 |
| 585 | 20240220 | 094800 | 1740379400 | 68700 | 68700 | 68700 | 68700 | 106 |
| 586 | 20240220 | 094700 | 1733097200 | 68700 | 68800 | 68800 | 68700 | 375 |
| 587 | 20240220 | 094600 | 1707329400 | 68800 | 68800 | 68800 | 68700 | 93 |
| 588 | 20240220 | 094500 | 1700932800 | 68800 | 68800 | 68800 | 68700 | 89 |
| 589 | 20240220 | 094400 | 1694811800 | 68800 | 68800 | 68800 | 68700 | 183 |
| 590 | 20240220 | 094300 | 1682229300 | 68800 | 68800 | 68800 | 68700 | 878 |
| 591 | 20240220 | 094200 | 1621841800 | 68800 | 68900 | 68900 | 68800 | 140 |
| 592 | 20240220 | 094100 | 1612204500 | 68900 | 68900 | 68900 | 68900 | 103 |
| 593 | 20240220 | 094000 | 1605107800 | 68900 | 68800 | 68900 | 68800 | 49 |
| 594 | 20240220 | 093900 | 1601732800 | 68800 | 68700 | 68900 | 68700 | 264 |
| 595 | 20240220 | 093800 | 1583564700 | 68800 | 68800 | 68800 | 68700 | 409 |
| 596 | 20240220 | 093700 | 1555427800 | 68800 | 68900 | 68900 | 68800 | 552 |
| 597 | 20240220 | 093600 | 1517448300 | 68900 | 68900 | 68900 | 68900 | 63 |
| 598 | 20240220 | 093500 | 1513107600 | 68900 | 69000 | 69000 | 68900 | 92 |
| 599 | 20240220 | 093400 | 1506761900 | 69000 | 68900 | 69000 | 68900 | 606 |
| 600 | 20240220 | 093300 | 1464954400 | 68900 | 68800 | 68900 | 68800 | 209 |
| 601 | 20240220 | 093200 | 1450564200 | 68900 | 69000 | 69000 | 68900 | 391 |
| 602 | 20240220 | 093100 | 1423620300 | 69000 | 68900 | 69000 | 68700 | 664 |
| 603 | 20240220 | 093000 | 1377923200 | 68900 | 68900 | 69000 | 68600 | 480 |
| 604 | 20240220 | 092900 | 1344919800 | 68900 | 68800 | 68900 | 68800 | 83 |
| 605 | 20240220 | 092800 | 1339205700 | 68800 | 68600 | 68800 | 68600 | 349 |
| 606 | 20240220 | 092700 | 1315259900 | 68600 | 68600 | 68700 | 68500 | 377 |
| 607 | 20240220 | 092600 | 1289421300 | 68600 | 68800 | 68800 | 68500 | 585 |
| 608 | 20240220 | 092500 | 1249204700 | 69000 | 69100 | 69100 | 68800 | 72 |
| 609 | 20240220 | 092400 | 1244236500 | 69100 | 68600 | 69100 | 68600 | 221 |
| 610 | 20240220 | 092300 | 1229016600 | 68700 | 68800 | 68800 | 68500 | 1392 |
| 611 | 20240220 | 092200 | 1133469000 | 68800 | 69000 | 69100 | 68700 | 350 |
| 612 | 20240220 | 092100 | 1109355200 | 69000 | 69000 | 69000 | 69000 | 36 |
| 613 | 20240220 | 092000 | 1106871200 | 69200 | 68800 | 69200 | 68800 | 127 |
| 614 | 20240220 | 091900 | 1098095000 | 68800 | 68700 | 69000 | 68700 | 937 |
| 615 | 20240220 | 091800 | 1033695600 | 68800 | 69200 | 69200 | 68800 | 2105 |
| 616 | 20240220 | 091700 | 888704100 | 69200 | 69000 | 69200 | 69000 | 56 |
| 617 | 20240220 | 091600 | 884829600 | 69000 | 69100 | 69200 | 68900 | 610 |
| 618 | 20240220 | 091500 | 842713500 | 69100 | 69100 | 69200 | 69000 | 103 |
| 619 | 20240220 | 091400 | 835592700 | 69000 | 68900 | 69000 | 68900 | 450 |
| 620 | 20240220 | 091300 | 804557500 | 68900 | 69300 | 69400 | 68900 | 2264 |
| 621 | 20240220 | 091200 | 648099400 | 69300 | 69300 | 69300 | 69200 | 47 |
| 622 | 20240220 | 091100 | 644842400 | 69400 | 69300 | 69400 | 69200 | 315 |
| 623 | 20240220 | 091000 | 623010100 | 69300 | 69600 | 69600 | 69200 | 477 |
| 624 | 20240220 | 090900 | 589939000 | 69600 | 69500 | 69600 | 69300 | 176 |
| 625 | 20240220 | 090800 | 577716500 | 69500 | 69500 | 69500 | 69300 | 626 |
| 626 | 20240220 | 090700 | 534255400 | 69600 | 69500 | 69600 | 69500 | 192 |
| 627 | 20240220 | 090600 | 520898800 | 69500 | 69500 | 69500 | 69300 | 449 |
| 628 | 20240220 | 090500 | 489729500 | 69500 | 69500 | 69600 | 69300 | 287 |
| 629 | 20240220 | 090400 | 469815900 | 69500 | 69300 | 69500 | 69200 | 683 |
| 630 | 20240220 | 090300 | 422505100 | 69300 | 69200 | 69400 | 69100 | 499 |
| 631 | 20240220 | 090200 | 387970000 | 69200 | 69600 | 69600 | 69200 | 1406 |
| 632 | 20240220 | 090100 | 290390100 | 69600 | 69900 | 69900 | 69500 | 707 |
| 633 | 20240220 | 090000 | 241139000 | 69900 | 70300 | 70300 | 69600 | 3437 |