35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 185700 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 10559 |
| 3 | 20240223 | 185600 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 4 | 20240223 | 185500 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 5 | 20240223 | 185400 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 6 | 20240223 | 185300 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 7 | 20240223 | 185200 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 8 | 20240223 | 185100 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 9 | 20240223 | 185000 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 10 | 20240223 | 184900 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 11 | 20240223 | 184800 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 12 | 20240223 | 184700 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 13 | 20240223 | 184600 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 14 | 20240223 | 184500 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 15 | 20240223 | 184400 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 16 | 20240223 | 184300 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 17 | 20240223 | 184200 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 18 | 20240223 | 184100 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 19 | 20240223 | 184000 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 20 | 20240223 | 183900 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 21 | 20240223 | 183800 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 22 | 20240223 | 183700 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 23 | 20240223 | 183600 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 24 | 20240223 | 183500 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 25 | 20240223 | 183400 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 26 | 20240223 | 183300 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 27 | 20240223 | 183200 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 28 | 20240223 | 183100 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 29 | 20240223 | 183000 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 30 | 20240223 | 182900 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 31 | 20240223 | 182800 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 32 | 20240223 | 182700 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 10559 |
| 33 | 20240223 | 182600 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 34 | 20240223 | 182500 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 35 | 20240223 | 182400 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 36 | 20240223 | 182300 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 37 | 20240223 | 182200 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 38 | 20240223 | 182100 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 39 | 20240223 | 182000 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 40 | 20240223 | 181900 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 41 | 20240223 | 181800 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 42 | 20240223 | 181700 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 43 | 20240223 | 181600 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 44 | 20240223 | 181500 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 45 | 20240223 | 181400 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 46 | 20240223 | 181300 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 47 | 20240223 | 181200 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 48 | 20240223 | 181100 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 49 | 20240223 | 181000 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 50 | 20240223 | 180900 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 51 | 20240223 | 180800 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 52 | 20240223 | 180700 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 53 | 20240223 | 180600 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 54 | 20240223 | 180500 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 55 | 20240223 | 180400 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 56 | 20240223 | 180300 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 57 | 20240223 | 180200 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 58 | 20240223 | 180100 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 59 | 20240223 | 180000 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 60 | 20240223 | 175900 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 61 | 20240223 | 175800 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 62 | 20240223 | 175700 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 10559 |
| 63 | 20240223 | 175600 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 64 | 20240223 | 175500 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 65 | 20240223 | 175400 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 66 | 20240223 | 175300 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 67 | 20240223 | 175200 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 68 | 20240223 | 175100 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 69 | 20240223 | 175000 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 70 | 20240223 | 174900 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 71 | 20240223 | 174800 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 72 | 20240223 | 174700 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 73 | 20240223 | 174600 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 74 | 20240223 | 174500 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 75 | 20240223 | 174400 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 76 | 20240223 | 174300 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 77 | 20240223 | 174200 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 78 | 20240223 | 174100 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 79 | 20240223 | 174000 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 80 | 20240223 | 173900 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 81 | 20240223 | 173800 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 82 | 20240223 | 173700 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 83 | 20240223 | 173600 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 84 | 20240223 | 173500 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 85 | 20240223 | 173400 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 86 | 20240223 | 173300 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 87 | 20240223 | 173200 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 88 | 20240223 | 173100 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 89 | 20240223 | 173000 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 90 | 20240223 | 172900 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 91 | 20240223 | 172800 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 92 | 20240223 | 172700 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 10559 |
| 93 | 20240223 | 172600 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 94 | 20240223 | 172500 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 95 | 20240223 | 172400 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 96 | 20240223 | 172300 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 97 | 20240223 | 172200 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 98 | 20240223 | 172100 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 99 | 20240223 | 172000 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 100 | 20240223 | 171900 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 101 | 20240223 | 171800 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 102 | 20240223 | 171700 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 103 | 20240223 | 171600 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 104 | 20240223 | 171500 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 105 | 20240223 | 171400 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 106 | 20240223 | 171300 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 107 | 20240223 | 171200 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 108 | 20240223 | 171100 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 109 | 20240223 | 171000 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 110 | 20240223 | 170900 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 111 | 20240223 | 170800 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 112 | 20240223 | 170700 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 113 | 20240223 | 170600 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 114 | 20240223 | 170500 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 115 | 20240223 | 170400 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 116 | 20240223 | 170300 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 117 | 20240223 | 170200 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 118 | 20240223 | 170100 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 119 | 20240223 | 170000 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 120 | 20240223 | 165900 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 121 | 20240223 | 165800 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 122 | 20240223 | 165700 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 10559 |
| 123 | 20240223 | 165600 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 124 | 20240223 | 165500 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 125 | 20240223 | 165400 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 126 | 20240223 | 165300 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 127 | 20240223 | 165200 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 128 | 20240223 | 165100 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 129 | 20240223 | 165000 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 130 | 20240223 | 164900 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 131 | 20240223 | 164800 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 132 | 20240223 | 164700 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 133 | 20240223 | 164600 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 134 | 20240223 | 164500 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 135 | 20240223 | 164400 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 136 | 20240223 | 164300 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 137 | 20240223 | 164200 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 138 | 20240223 | 164100 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 139 | 20240223 | 164000 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 140 | 20240223 | 163900 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 141 | 20240223 | 163800 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 142 | 20240223 | 163700 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 143 | 20240223 | 163600 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 144 | 20240223 | 163500 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 145 | 20240223 | 163400 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 146 | 20240223 | 163300 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 147 | 20240223 | 163200 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 148 | 20240223 | 163100 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 149 | 20240223 | 163000 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 150 | 20240223 | 162900 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 151 | 20240223 | 162800 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 152 | 20240223 | 162700 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 10559 |
| 153 | 20240223 | 162600 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 154 | 20240223 | 162500 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 155 | 20240223 | 162400 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 156 | 20240223 | 162300 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 157 | 20240223 | 162200 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 158 | 20240223 | 162100 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 159 | 20240223 | 162000 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 160 | 20240223 | 161900 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 161 | 20240223 | 161800 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 162 | 20240223 | 161700 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 163 | 20240223 | 161600 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 164 | 20240223 | 161500 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 165 | 20240223 | 161400 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 166 | 20240223 | 161300 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 167 | 20240223 | 161200 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 168 | 20240223 | 161100 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 169 | 20240223 | 161000 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 170 | 20240223 | 160900 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 171 | 20240223 | 160800 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 172 | 20240223 | 160700 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 173 | 20240223 | 160600 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 174 | 20240223 | 160500 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 175 | 20240223 | 160400 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 176 | 20240223 | 160300 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 177 | 20240223 | 160200 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 178 | 20240223 | 160100 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 179 | 20240223 | 160000 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 180 | 20240223 | 155900 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 181 | 20240223 | 155800 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 182 | 20240223 | 155700 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 10559 |
| 183 | 20240223 | 155600 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 184 | 20240223 | 155500 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 185 | 20240223 | 155400 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 186 | 20240223 | 155300 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 187 | 20240223 | 155200 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 188 | 20240223 | 155100 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 189 | 20240223 | 155000 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 190 | 20240223 | 154900 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 191 | 20240223 | 154800 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 192 | 20240223 | 154700 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 193 | 20240223 | 154600 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 194 | 20240223 | 154500 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 195 | 20240223 | 154400 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 196 | 20240223 | 154300 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 197 | 20240223 | 154200 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 198 | 20240223 | 154100 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 199 | 20240223 | 154000 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 200 | 20240223 | 153900 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 201 | 20240223 | 153800 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 202 | 20240223 | 153700 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 203 | 20240223 | 153600 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 204 | 20240223 | 153500 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 205 | 20240223 | 153400 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 206 | 20240223 | 153300 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 207 | 20240223 | 153200 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 208 | 20240223 | 153100 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 0 |
| 209 | 20240223 | 153000 | 103943839800 | 154100 | 154100 | 154100 | 154100 | 10559 |
| 210 | 20240223 | 152900 | 102316697900 | 154100 | 154100 | 154100 | 154100 | 0 |
| 211 | 20240223 | 152800 | 102316697900 | 154100 | 154100 | 154100 | 154100 | 0 |
| 212 | 20240223 | 152700 | 102316697900 | 154100 | 154100 | 154100 | 154100 | 0 |
| 213 | 20240223 | 152600 | 102316697900 | 154100 | 154100 | 154100 | 154100 | 0 |
| 214 | 20240223 | 152500 | 102316697900 | 154100 | 154100 | 154100 | 154100 | 0 |
| 215 | 20240223 | 152400 | 102316697900 | 154100 | 154100 | 154100 | 154100 | 0 |
| 216 | 20240223 | 152300 | 102316697900 | 154100 | 154100 | 154100 | 154100 | 0 |
| 217 | 20240223 | 152200 | 102316697900 | 154100 | 154100 | 154100 | 154100 | 0 |
| 218 | 20240223 | 152100 | 102316697900 | 154100 | 154100 | 154100 | 154100 | 0 |
| 219 | 20240223 | 152000 | 102316697900 | 154100 | 154100 | 154100 | 154100 | 0 |
| 220 | 20240223 | 151900 | 102316697900 | 154100 | 154100 | 154200 | 153900 | 2544 |
| 221 | 20240223 | 151800 | 101924851800 | 154000 | 154100 | 154200 | 153900 | 2694 |
| 222 | 20240223 | 151700 | 101509953200 | 153900 | 154200 | 154200 | 153800 | 3744 |
| 223 | 20240223 | 151600 | 100933400800 | 154200 | 154200 | 154200 | 154100 | 1121 |
| 224 | 20240223 | 151500 | 100760612500 | 154100 | 154100 | 154200 | 154100 | 1680 |
| 225 | 20240223 | 151400 | 100501682100 | 154100 | 154200 | 154300 | 154100 | 1254 |
| 226 | 20240223 | 151300 | 100308305000 | 154100 | 154000 | 154200 | 154000 | 1325 |
| 227 | 20240223 | 151200 | 100104106400 | 154000 | 154000 | 154100 | 153800 | 2087 |
| 228 | 20240223 | 151100 | 99782829500 | 154000 | 154300 | 154300 | 153600 | 5804 |
| 229 | 20240223 | 151000 | 98890152900 | 154300 | 154400 | 154500 | 154300 | 1608 |
| 230 | 20240223 | 150900 | 98641903400 | 154400 | 154400 | 154500 | 154300 | 2249 |
| 231 | 20240223 | 150800 | 98294678000 | 154400 | 154600 | 154700 | 154400 | 1910 |
| 232 | 20240223 | 150700 | 97999519200 | 154600 | 155000 | 155000 | 154600 | 1505 |
| 233 | 20240223 | 150600 | 97766513900 | 155000 | 155100 | 155100 | 154900 | 1345 |
| 234 | 20240223 | 150500 | 97558033500 | 155000 | 155200 | 155300 | 155000 | 2068 |
| 235 | 20240223 | 150400 | 97237319400 | 155200 | 155600 | 155600 | 155200 | 2561 |
| 236 | 20240223 | 150300 | 96839298000 | 155500 | 155800 | 155800 | 155500 | 1680 |
| 237 | 20240223 | 150200 | 96577795500 | 155800 | 155800 | 155800 | 155700 | 1397 |
| 238 | 20240223 | 150100 | 96360210400 | 155700 | 155700 | 155800 | 155600 | 1820 |
| 239 | 20240223 | 150000 | 96076796500 | 155700 | 155500 | 155700 | 155400 | 2778 |
| 240 | 20240223 | 145900 | 95644575100 | 155400 | 155500 | 155500 | 155400 | 939 |
| 241 | 20240223 | 145800 | 95498580600 | 155500 | 155500 | 155500 | 155400 | 1364 |
| 242 | 20240223 | 145700 | 95286536900 | 155400 | 155400 | 155500 | 155300 | 1174 |
| 243 | 20240223 | 145600 | 95104064100 | 155400 | 155500 | 155500 | 155300 | 1095 |
| 244 | 20240223 | 145500 | 94933881300 | 155500 | 155300 | 155500 | 155300 | 914 |
| 245 | 20240223 | 145400 | 94791862300 | 155400 | 155300 | 155400 | 155300 | 1368 |
| 246 | 20240223 | 145300 | 94579286800 | 155300 | 155300 | 155400 | 155300 | 907 |
| 247 | 20240223 | 145200 | 94438384700 | 155300 | 155400 | 155400 | 155300 | 891 |
| 248 | 20240223 | 145100 | 94299957500 | 155300 | 155300 | 155400 | 155200 | 1937 |
| 249 | 20240223 | 145000 | 93999084100 | 155300 | 155200 | 155300 | 155200 | 1438 |
| 250 | 20240223 | 144900 | 93775769500 | 155200 | 155300 | 155300 | 155200 | 918 |
| 251 | 20240223 | 144800 | 93633218700 | 155300 | 155100 | 155300 | 155000 | 1993 |
| 252 | 20240223 | 144700 | 93323917800 | 155000 | 155100 | 155100 | 155000 | 520 |
| 253 | 20240223 | 144600 | 93243280700 | 155000 | 155000 | 155100 | 154900 | 1540 |
| 254 | 20240223 | 144500 | 93004558800 | 154900 | 154800 | 155000 | 154800 | 744 |
| 255 | 20240223 | 144400 | 92889309700 | 154800 | 154900 | 155000 | 154800 | 1418 |
| 256 | 20240223 | 144300 | 92669727900 | 154800 | 154900 | 155000 | 154800 | 2188 |
| 257 | 20240223 | 144200 | 92330900200 | 155000 | 154800 | 155000 | 154800 | 904 |
| 258 | 20240223 | 144100 | 92190843600 | 154900 | 154900 | 154900 | 154800 | 327 |
| 259 | 20240223 | 144000 | 92140194700 | 154900 | 155000 | 155000 | 154800 | 1178 |
| 260 | 20240223 | 143900 | 91957712000 | 155000 | 154900 | 155000 | 154900 | 1516 |
| 261 | 20240223 | 143800 | 91722807600 | 155000 | 154800 | 155000 | 154800 | 1034 |
| 262 | 20240223 | 143700 | 91562555100 | 154800 | 154800 | 154900 | 154700 | 984 |
| 263 | 20240223 | 143600 | 91410209300 | 154800 | 154900 | 154900 | 154700 | 253 |
| 264 | 20240223 | 143500 | 91371048400 | 154900 | 154800 | 154900 | 154700 | 872 |
| 265 | 20240223 | 143400 | 91236063400 | 154900 | 155200 | 155200 | 154700 | 2619 |
| 266 | 20240223 | 143300 | 90830186700 | 155200 | 155200 | 155200 | 155100 | 1257 |
| 267 | 20240223 | 143200 | 90635114700 | 155200 | 155000 | 155200 | 154900 | 1347 |
| 268 | 20240223 | 143100 | 90426227300 | 155000 | 154800 | 155000 | 154800 | 1382 |
| 269 | 20240223 | 143000 | 90212118600 | 154900 | 154700 | 154900 | 154700 | 630 |
| 270 | 20240223 | 142900 | 90114598600 | 154800 | 154700 | 154800 | 154500 | 1234 |
| 271 | 20240223 | 142800 | 89923829700 | 154600 | 154500 | 154700 | 154400 | 566 |
| 272 | 20240223 | 142700 | 89836376500 | 154400 | 154900 | 154900 | 154400 | 1601 |
| 273 | 20240223 | 142600 | 89588499800 | 154900 | 154800 | 154900 | 154700 | 949 |
| 274 | 20240223 | 142500 | 89441593300 | 154800 | 154400 | 154800 | 154400 | 1522 |
| 275 | 20240223 | 142400 | 89206253100 | 154400 | 154300 | 154500 | 154300 | 1452 |
| 276 | 20240223 | 142300 | 88982078100 | 154400 | 154500 | 154500 | 154300 | 785 |
| 277 | 20240223 | 142200 | 88860894400 | 154400 | 154400 | 154700 | 154300 | 1910 |
| 278 | 20240223 | 142100 | 88565763700 | 154400 | 154300 | 154400 | 154200 | 909 |
| 279 | 20240223 | 142000 | 88425504200 | 154200 | 154100 | 154300 | 154100 | 992 |
| 280 | 20240223 | 141900 | 88272545100 | 154100 | 154400 | 154400 | 154100 | 1225 |
| 281 | 20240223 | 141800 | 88083596600 | 154400 | 154700 | 154700 | 154100 | 4167 |
| 282 | 20240223 | 141700 | 87440043700 | 154700 | 154300 | 154700 | 154200 | 1340 |
| 283 | 20240223 | 141600 | 87233180000 | 154200 | 154200 | 154300 | 154200 | 925 |
| 284 | 20240223 | 141500 | 87090522800 | 154200 | 155100 | 155300 | 154000 | 3534 |
| 285 | 20240223 | 141400 | 86544399300 | 155000 | 155200 | 155400 | 155000 | 2814 |
| 286 | 20240223 | 141300 | 86107746000 | 155200 | 155300 | 155300 | 155100 | 1427 |
| 287 | 20240223 | 141200 | 85886292100 | 155300 | 155600 | 155600 | 155300 | 1917 |
| 288 | 20240223 | 141100 | 85588306100 | 155600 | 155400 | 155700 | 155200 | 2708 |
| 289 | 20240223 | 141000 | 85167310400 | 155400 | 155000 | 155500 | 155000 | 2503 |
| 290 | 20240223 | 140900 | 84778683700 | 154900 | 155800 | 155800 | 154900 | 3740 |
| 291 | 20240223 | 140800 | 84197237100 | 155700 | 155200 | 155800 | 155200 | 4080 |
| 292 | 20240223 | 140700 | 83562737900 | 155300 | 155100 | 155300 | 154900 | 5604 |
| 293 | 20240223 | 140600 | 82693447600 | 155100 | 154900 | 155200 | 154900 | 4049 |
| 294 | 20240223 | 140500 | 82065639700 | 155000 | 154700 | 155000 | 154500 | 5176 |
| 295 | 20240223 | 140400 | 81264859000 | 154600 | 154300 | 154700 | 154200 | 4110 |
| 296 | 20240223 | 140300 | 80629890900 | 154300 | 154400 | 154400 | 154200 | 1692 |
| 297 | 20240223 | 140200 | 80368798600 | 154400 | 153800 | 154500 | 153600 | 3447 |
| 298 | 20240223 | 140100 | 79837985400 | 153700 | 154000 | 154100 | 153600 | 3242 |
| 299 | 20240223 | 140000 | 79339204700 | 154000 | 153400 | 154000 | 153400 | 3672 |
| 300 | 20240223 | 135900 | 78774689500 | 153300 | 152900 | 153700 | 152800 | 5654 |
| 301 | 20240223 | 135800 | 77908255700 | 152800 | 153000 | 153000 | 152800 | 673 |
| 302 | 20240223 | 135700 | 77805344100 | 153000 | 152700 | 153200 | 152700 | 2620 |
| 303 | 20240223 | 135600 | 77404545200 | 152700 | 152700 | 152700 | 152600 | 405 |
| 304 | 20240223 | 135500 | 77342732900 | 152700 | 152700 | 152700 | 152600 | 438 |
| 305 | 20240223 | 135400 | 77275854800 | 152700 | 152700 | 152800 | 152600 | 937 |
| 306 | 20240223 | 135300 | 77132782500 | 152800 | 152700 | 152800 | 152700 | 563 |
| 307 | 20240223 | 135200 | 77046793300 | 152700 | 152800 | 152900 | 152700 | 1679 |
| 308 | 20240223 | 135100 | 76790212700 | 152700 | 152500 | 152800 | 152500 | 941 |
| 309 | 20240223 | 135000 | 76646560000 | 152500 | 152200 | 152500 | 152200 | 956 |
| 310 | 20240223 | 134900 | 76500889000 | 152200 | 151900 | 152300 | 151900 | 1259 |
| 311 | 20240223 | 134800 | 76309384300 | 151900 | 151900 | 152000 | 151900 | 892 |
| 312 | 20240223 | 134700 | 76173867000 | 151900 | 152200 | 152200 | 151900 | 993 |
| 313 | 20240223 | 134600 | 76022880100 | 152100 | 152100 | 152200 | 152100 | 213 |
| 314 | 20240223 | 134500 | 75990470100 | 152200 | 152200 | 152300 | 152100 | 678 |
| 315 | 20240223 | 134400 | 75887270100 | 152200 | 152300 | 152400 | 152200 | 275 |
| 316 | 20240223 | 134300 | 75845393400 | 152300 | 152400 | 152400 | 152300 | 237 |
| 317 | 20240223 | 134200 | 75809285900 | 152400 | 152300 | 152500 | 152200 | 625 |
| 318 | 20240223 | 134100 | 75714062900 | 152200 | 152500 | 152500 | 152100 | 716 |
| 319 | 20240223 | 134000 | 75605010400 | 152500 | 151900 | 152500 | 151800 | 1198 |
| 320 | 20240223 | 133900 | 75422819300 | 151900 | 151800 | 152100 | 151700 | 1193 |
| 321 | 20240223 | 133800 | 75241649100 | 151800 | 151900 | 152000 | 151800 | 839 |
| 322 | 20240223 | 133700 | 75114199200 | 151900 | 151800 | 151900 | 151700 | 331 |
| 323 | 20240223 | 133600 | 75063954900 | 151800 | 152100 | 152100 | 151800 | 757 |
| 324 | 20240223 | 133500 | 74948920000 | 152000 | 152000 | 152200 | 152000 | 564 |
| 325 | 20240223 | 133400 | 74863148600 | 152000 | 151800 | 152000 | 151800 | 577 |
| 326 | 20240223 | 133300 | 74775509100 | 151800 | 151800 | 151900 | 151800 | 652 |
| 327 | 20240223 | 133200 | 74676508100 | 151800 | 152000 | 152100 | 151700 | 785 |
| 328 | 20240223 | 133100 | 74557286600 | 151700 | 151600 | 151900 | 151600 | 388 |
| 329 | 20240223 | 133000 | 74498422500 | 151500 | 152000 | 152100 | 151500 | 1881 |
| 330 | 20240223 | 132900 | 74213002700 | 152000 | 152200 | 152300 | 152000 | 834 |
| 331 | 20240223 | 132800 | 74086111700 | 152200 | 152600 | 152700 | 152200 | 1264 |
| 332 | 20240223 | 132700 | 73893427400 | 152700 | 152700 | 152900 | 152700 | 1158 |
| 333 | 20240223 | 132600 | 73716522500 | 152800 | 152500 | 152800 | 152400 | 1092 |
| 334 | 20240223 | 132500 | 73549896300 | 152400 | 152200 | 152400 | 152200 | 1085 |
| 335 | 20240223 | 132400 | 73384639300 | 152200 | 151900 | 152300 | 151700 | 1461 |
| 336 | 20240223 | 132300 | 73162493000 | 151900 | 151800 | 152000 | 151600 | 1770 |
| 337 | 20240223 | 132200 | 72893853900 | 151800 | 152000 | 152000 | 151800 | 402 |
| 338 | 20240223 | 132100 | 72832795700 | 151900 | 151800 | 151900 | 151800 | 1555 |
| 339 | 20240223 | 132000 | 72596627900 | 151800 | 151400 | 151800 | 151300 | 1090 |
| 340 | 20240223 | 131900 | 72431434200 | 151400 | 151400 | 151400 | 151300 | 295 |
| 341 | 20240223 | 131800 | 72386778300 | 151400 | 151300 | 151400 | 151200 | 1158 |
| 342 | 20240223 | 131700 | 72211546700 | 151300 | 151300 | 151300 | 151200 | 312 |
| 343 | 20240223 | 131600 | 72164363900 | 151200 | 151400 | 151400 | 151200 | 415 |
| 344 | 20240223 | 131500 | 72101593100 | 151400 | 151300 | 151400 | 151300 | 712 |
| 345 | 20240223 | 131400 | 71993797900 | 151400 | 151200 | 151400 | 151200 | 776 |
| 346 | 20240223 | 131300 | 71876404800 | 151200 | 151200 | 151200 | 151100 | 786 |
| 347 | 20240223 | 131200 | 71757573400 | 151100 | 151000 | 151200 | 151000 | 1038 |
| 348 | 20240223 | 131100 | 71600735000 | 151100 | 151100 | 151100 | 151000 | 423 |
| 349 | 20240223 | 131000 | 71536837500 | 151100 | 151400 | 151400 | 151100 | 681 |
| 350 | 20240223 | 130900 | 71433891600 | 151300 | 151400 | 151400 | 151300 | 445 |
| 351 | 20240223 | 130800 | 71366553700 | 151400 | 151400 | 151400 | 151200 | 366 |
| 352 | 20240223 | 130700 | 71311169100 | 151400 | 151500 | 151500 | 151400 | 535 |
| 353 | 20240223 | 130600 | 71230161500 | 151500 | 151500 | 151600 | 151500 | 712 |
| 354 | 20240223 | 130500 | 71122290700 | 151500 | 151100 | 151600 | 151000 | 2885 |
| 355 | 20240223 | 130400 | 70685891800 | 151000 | 151000 | 151100 | 151000 | 407 |
| 356 | 20240223 | 130300 | 70624422500 | 151000 | 151000 | 151100 | 150900 | 1304 |
| 357 | 20240223 | 130200 | 70427502300 | 151000 | 151000 | 151000 | 150900 | 439 |
| 358 | 20240223 | 130100 | 70361238700 | 150900 | 150900 | 151000 | 150900 | 265 |
| 359 | 20240223 | 130000 | 70321249200 | 150900 | 151000 | 151100 | 150900 | 2313 |
| 360 | 20240223 | 125900 | 69972012700 | 151100 | 151100 | 151100 | 151000 | 1412 |
| 361 | 20240223 | 125800 | 69758661300 | 151100 | 151100 | 151200 | 151000 | 431 |
| 362 | 20240223 | 125700 | 69693534800 | 151100 | 151100 | 151200 | 151100 | 1166 |
| 363 | 20240223 | 125600 | 69517339600 | 151100 | 151100 | 151100 | 151000 | 392 |
| 364 | 20240223 | 125500 | 69458125600 | 151100 | 151000 | 151100 | 151000 | 266 |
| 365 | 20240223 | 125400 | 69417940000 | 151000 | 151100 | 151100 | 151000 | 638 |
| 366 | 20240223 | 125300 | 69321572300 | 151100 | 151000 | 151200 | 151000 | 1138 |
| 367 | 20240223 | 125200 | 69149608800 | 151000 | 150900 | 151100 | 150900 | 920 |
| 368 | 20240223 | 125100 | 69010683700 | 150900 | 151000 | 151000 | 150900 | 1143 |
| 369 | 20240223 | 125000 | 68838120100 | 150900 | 151000 | 151000 | 150900 | 432 |
| 370 | 20240223 | 124900 | 68772916700 | 151000 | 151000 | 151000 | 150900 | 227 |
| 371 | 20240223 | 124800 | 68738650300 | 150900 | 151000 | 151000 | 150900 | 551 |
| 372 | 20240223 | 124700 | 68655490800 | 151000 | 150800 | 151000 | 150800 | 770 |
| 373 | 20240223 | 124600 | 68539303800 | 150800 | 150900 | 150900 | 150800 | 2843 |
| 374 | 20240223 | 124500 | 68110344100 | 150900 | 150900 | 151000 | 150900 | 478 |
| 375 | 20240223 | 124400 | 68038204900 | 151000 | 151100 | 151200 | 151000 | 2111 |
| 376 | 20240223 | 124300 | 67719411400 | 151100 | 151000 | 151100 | 151000 | 1097 |
| 377 | 20240223 | 124200 | 67553715600 | 151000 | 150900 | 151100 | 150900 | 793 |
| 378 | 20240223 | 124100 | 67433961900 | 151000 | 151000 | 151000 | 150900 | 728 |
| 379 | 20240223 | 124000 | 67324066000 | 150900 | 151100 | 151100 | 150900 | 5389 |
| 380 | 20240223 | 123900 | 66510385100 | 151100 | 151600 | 151600 | 151100 | 1865 |
| 381 | 20240223 | 123800 | 66228091100 | 151600 | 151600 | 151700 | 151500 | 646 |
| 382 | 20240223 | 123700 | 66130143200 | 151600 | 151600 | 151600 | 151500 | 454 |
| 383 | 20240223 | 123600 | 66061327400 | 151500 | 151600 | 151800 | 151500 | 1147 |
| 384 | 20240223 | 123500 | 65887446800 | 151700 | 151700 | 151800 | 151600 | 560 |
| 385 | 20240223 | 123400 | 65802501100 | 151600 | 151500 | 151600 | 151500 | 462 |
| 386 | 20240223 | 123300 | 65732481100 | 151600 | 151500 | 151900 | 151500 | 1237 |
| 387 | 20240223 | 123200 | 65544850300 | 151500 | 151100 | 151500 | 151100 | 2029 |
| 388 | 20240223 | 123100 | 65238003600 | 151000 | 151100 | 151100 | 151000 | 403 |
| 389 | 20240223 | 123000 | 65177125500 | 151100 | 151100 | 151100 | 151000 | 695 |
| 390 | 20240223 | 122900 | 65072165600 | 151000 | 151100 | 151100 | 151000 | 423 |
| 391 | 20240223 | 122800 | 65008262100 | 151100 | 151100 | 151100 | 151000 | 1861 |
| 392 | 20240223 | 122700 | 64727089800 | 151100 | 151200 | 151200 | 151100 | 714 |
| 393 | 20240223 | 122600 | 64619174300 | 151200 | 151200 | 151200 | 151100 | 725 |
| 394 | 20240223 | 122500 | 64509580300 | 151100 | 151300 | 151300 | 151100 | 973 |
| 395 | 20240223 | 122400 | 64362500800 | 151200 | 151300 | 151300 | 151200 | 336 |
| 396 | 20240223 | 122300 | 64311695300 | 151200 | 151300 | 151300 | 151200 | 1074 |
| 397 | 20240223 | 122200 | 64149284200 | 151300 | 151300 | 151300 | 151200 | 565 |
| 398 | 20240223 | 122100 | 64063829600 | 151200 | 151200 | 151300 | 151200 | 573 |
| 399 | 20240223 | 122000 | 63977177200 | 151200 | 151300 | 151300 | 151200 | 326 |
| 400 | 20240223 | 121900 | 63927881400 | 151300 | 151200 | 151300 | 151200 | 412 |
| 401 | 20240223 | 121800 | 63865578100 | 151200 | 151200 | 151300 | 151200 | 915 |
| 402 | 20240223 | 121700 | 63727207600 | 151300 | 151400 | 151400 | 151200 | 642 |
| 403 | 20240223 | 121600 | 63630072000 | 151400 | 151300 | 151400 | 151300 | 240 |
| 404 | 20240223 | 121500 | 63593756200 | 151300 | 151300 | 151400 | 151200 | 712 |
| 405 | 20240223 | 121400 | 63486027900 | 151300 | 151300 | 151300 | 151200 | 943 |
| 406 | 20240223 | 121300 | 63343368500 | 151300 | 151300 | 151400 | 151200 | 885 |
| 407 | 20240223 | 121200 | 63209467100 | 151300 | 151400 | 151400 | 151300 | 378 |
| 408 | 20240223 | 121100 | 63152267400 | 151400 | 151500 | 151500 | 151300 | 1255 |
| 409 | 20240223 | 121000 | 62962257000 | 151500 | 151500 | 151500 | 151400 | 236 |
| 410 | 20240223 | 120900 | 62926512300 | 151500 | 151600 | 151600 | 151500 | 615 |
| 411 | 20240223 | 120800 | 62833322500 | 151600 | 151500 | 151600 | 151500 | 788 |
| 412 | 20240223 | 120700 | 62713922000 | 151600 | 151500 | 151600 | 151500 | 200 |
| 413 | 20240223 | 120600 | 62683604600 | 151500 | 151600 | 151600 | 151500 | 450 |
| 414 | 20240223 | 120500 | 62615414000 | 151500 | 151300 | 151600 | 151300 | 977 |
| 415 | 20240223 | 120400 | 62467461800 | 151400 | 151400 | 151400 | 151300 | 485 |
| 416 | 20240223 | 120300 | 62394034800 | 151300 | 151300 | 151400 | 151200 | 1032 |
| 417 | 20240223 | 120200 | 62237889400 | 151300 | 151300 | 151300 | 151200 | 459 |
| 418 | 20240223 | 120100 | 62168467000 | 151300 | 151300 | 151300 | 151200 | 651 |
| 419 | 20240223 | 120000 | 62069978500 | 151200 | 151300 | 151300 | 151200 | 801 |
| 420 | 20240223 | 115900 | 61948850600 | 151300 | 151300 | 151300 | 151200 | 739 |
| 421 | 20240223 | 115800 | 61837066100 | 151400 | 151300 | 151400 | 151300 | 747 |
| 422 | 20240223 | 115700 | 61724029900 | 151300 | 151400 | 151400 | 151300 | 574 |
| 423 | 20240223 | 115600 | 61637164900 | 151400 | 151300 | 151400 | 151300 | 364 |
| 424 | 20240223 | 115500 | 61582086100 | 151400 | 151400 | 151500 | 151300 | 344 |
| 425 | 20240223 | 115400 | 61530004200 | 151400 | 151500 | 151600 | 151400 | 622 |
| 426 | 20240223 | 115300 | 61435797400 | 151500 | 151600 | 151600 | 151500 | 582 |
| 427 | 20240223 | 115200 | 61347608300 | 151600 | 151500 | 151600 | 151500 | 484 |
| 428 | 20240223 | 115100 | 61274272100 | 151600 | 151600 | 151700 | 151500 | 799 |
| 429 | 20240223 | 115000 | 61153176500 | 151600 | 151800 | 151800 | 151500 | 756 |
| 430 | 20240223 | 114900 | 61038520300 | 151800 | 151900 | 151900 | 151800 | 721 |
| 431 | 20240223 | 114800 | 60929056800 | 151900 | 151900 | 152000 | 151900 | 1321 |
| 432 | 20240223 | 114700 | 60728361800 | 152000 | 152200 | 152200 | 151900 | 2008 |
| 433 | 20240223 | 114600 | 60423038500 | 152200 | 152300 | 152300 | 152200 | 271 |
| 434 | 20240223 | 114500 | 60381769900 | 152300 | 152600 | 152600 | 152300 | 1168 |
| 435 | 20240223 | 114400 | 60203734200 | 152600 | 152700 | 152800 | 152500 | 857 |
| 436 | 20240223 | 114300 | 60072905100 | 152700 | 152800 | 152800 | 152700 | 198 |
| 437 | 20240223 | 114200 | 60042658200 | 152800 | 152800 | 152900 | 152800 | 485 |
| 438 | 20240223 | 114100 | 59968535500 | 152800 | 152700 | 152800 | 152500 | 1387 |
| 439 | 20240223 | 114000 | 59756817000 | 152700 | 152700 | 152800 | 152700 | 271 |
| 440 | 20240223 | 113900 | 59715419200 | 152700 | 153000 | 153000 | 152700 | 1113 |
| 441 | 20240223 | 113800 | 59545339000 | 152800 | 153000 | 153000 | 152700 | 1299 |
| 442 | 20240223 | 113700 | 59346772800 | 152900 | 152600 | 153000 | 152500 | 1577 |
| 443 | 20240223 | 113600 | 59105849200 | 152600 | 152500 | 152800 | 152400 | 1253 |
| 444 | 20240223 | 113500 | 58914625600 | 152400 | 152400 | 152500 | 152300 | 1196 |
| 445 | 20240223 | 113400 | 58732378000 | 152400 | 152400 | 152500 | 152300 | 1153 |
| 446 | 20240223 | 113300 | 58556667900 | 152300 | 152000 | 152500 | 151900 | 1803 |
| 447 | 20240223 | 113200 | 58282209600 | 151900 | 151600 | 152000 | 151600 | 677 |
| 448 | 20240223 | 113100 | 58179504700 | 151600 | 151300 | 151800 | 151300 | 729 |
| 449 | 20240223 | 113000 | 58069049700 | 151300 | 151000 | 151400 | 151000 | 1881 |
| 450 | 20240223 | 112900 | 57784598100 | 151100 | 151100 | 151200 | 151000 | 601 |
| 451 | 20240223 | 112800 | 57693773800 | 151200 | 151000 | 151200 | 150900 | 735 |
| 452 | 20240223 | 112700 | 57582745100 | 151000 | 151100 | 151100 | 151000 | 1957 |
| 453 | 20240223 | 112600 | 57287174100 | 151100 | 151100 | 151100 | 151000 | 1279 |
| 454 | 20240223 | 112500 | 57094000300 | 151100 | 151000 | 151100 | 151000 | 1225 |
| 455 | 20240223 | 112400 | 56908905600 | 151000 | 151000 | 151100 | 151000 | 942 |
| 456 | 20240223 | 112300 | 56766640000 | 151100 | 151000 | 151100 | 151000 | 795 |
| 457 | 20240223 | 112200 | 56646574400 | 151000 | 151100 | 151100 | 151000 | 1252 |
| 458 | 20240223 | 112100 | 56457485000 | 151000 | 151100 | 151200 | 151000 | 1561 |
| 459 | 20240223 | 112000 | 56221631400 | 151000 | 151000 | 151100 | 150900 | 489 |
| 460 | 20240223 | 111900 | 56147788800 | 151000 | 150900 | 151000 | 150800 | 1455 |
| 461 | 20240223 | 111800 | 55928210000 | 150800 | 151000 | 151000 | 150800 | 5427 |
| 462 | 20240223 | 111700 | 55108916900 | 151000 | 151100 | 151300 | 151000 | 1189 |
| 463 | 20240223 | 111600 | 54929335800 | 151100 | 151400 | 151400 | 151000 | 2859 |
| 464 | 20240223 | 111500 | 54497207400 | 151300 | 151300 | 151400 | 151200 | 1104 |
| 465 | 20240223 | 111400 | 54330214800 | 151200 | 151400 | 151400 | 151200 | 1073 |
| 466 | 20240223 | 111300 | 54167877800 | 151300 | 151500 | 151600 | 151300 | 810 |
| 467 | 20240223 | 111200 | 54045239000 | 151500 | 151900 | 151900 | 151400 | 4064 |
| 468 | 20240223 | 111100 | 53429492600 | 151900 | 151800 | 151900 | 151800 | 618 |
| 469 | 20240223 | 111000 | 53335665500 | 151800 | 151700 | 151800 | 151600 | 737 |
| 470 | 20240223 | 110900 | 53223891600 | 151700 | 151700 | 151800 | 151600 | 1382 |
| 471 | 20240223 | 110800 | 53014278700 | 151600 | 151600 | 151700 | 151500 | 798 |
| 472 | 20240223 | 110700 | 52893324200 | 151500 | 151500 | 151700 | 151400 | 1987 |
| 473 | 20240223 | 110600 | 52592283700 | 151500 | 151500 | 151600 | 151400 | 1991 |
| 474 | 20240223 | 110500 | 52290650500 | 151600 | 151400 | 151600 | 151300 | 1340 |
| 475 | 20240223 | 110400 | 52087662900 | 151400 | 151100 | 151400 | 151000 | 1479 |
| 476 | 20240223 | 110300 | 51864057100 | 151000 | 151100 | 151200 | 151000 | 2558 |
| 477 | 20240223 | 110200 | 51477494400 | 151100 | 151400 | 151400 | 151100 | 3945 |
| 478 | 20240223 | 110100 | 50880861400 | 151400 | 151700 | 151700 | 151300 | 3794 |
| 479 | 20240223 | 110000 | 50306047500 | 151600 | 151700 | 151700 | 151600 | 1824 |
| 480 | 20240223 | 105900 | 50029397500 | 151700 | 151800 | 152000 | 151700 | 1789 |
| 481 | 20240223 | 105800 | 49757838700 | 151800 | 151800 | 151900 | 151700 | 1622 |
| 482 | 20240223 | 105700 | 49511632900 | 151900 | 151900 | 152100 | 151900 | 1286 |
| 483 | 20240223 | 105600 | 49316238100 | 151800 | 151800 | 151900 | 151700 | 573 |
| 484 | 20240223 | 105500 | 49229267900 | 151800 | 151800 | 151900 | 151700 | 1306 |
| 485 | 20240223 | 105400 | 49031045600 | 151800 | 152000 | 152000 | 151700 | 1034 |
| 486 | 20240223 | 105300 | 48874071100 | 151900 | 152000 | 152100 | 151600 | 5099 |
| 487 | 20240223 | 105200 | 48100088000 | 152000 | 152100 | 152200 | 152000 | 4973 |
| 488 | 20240223 | 105100 | 47343987200 | 152200 | 152200 | 152200 | 152100 | 842 |
| 489 | 20240223 | 105000 | 47215873200 | 152200 | 152600 | 152600 | 152100 | 6473 |
| 490 | 20240223 | 104900 | 46229408400 | 152600 | 152800 | 152800 | 152600 | 647 |
| 491 | 20240223 | 104800 | 46130609100 | 152800 | 153000 | 153000 | 152700 | 737 |
| 492 | 20240223 | 104700 | 46017954700 | 152900 | 153300 | 153300 | 152900 | 1749 |
| 493 | 20240223 | 104600 | 45750125600 | 153400 | 153000 | 153600 | 153000 | 2031 |
| 494 | 20240223 | 104500 | 45438868600 | 152900 | 152700 | 152900 | 152700 | 1150 |
| 495 | 20240223 | 104400 | 45263061600 | 152700 | 152700 | 152700 | 152600 | 977 |
| 496 | 20240223 | 104300 | 45113899100 | 152700 | 152700 | 152700 | 152600 | 931 |
| 497 | 20240223 | 104200 | 44971779600 | 152700 | 152800 | 152800 | 152600 | 1156 |
| 498 | 20240223 | 104100 | 44795256300 | 152700 | 152800 | 152900 | 152700 | 2145 |
| 499 | 20240223 | 104000 | 44467604200 | 152800 | 152400 | 152900 | 152400 | 2753 |
| 500 | 20240223 | 103900 | 44047480900 | 152400 | 152400 | 152400 | 152300 | 767 |
| 501 | 20240223 | 103800 | 43930627600 | 152400 | 152600 | 152600 | 152300 | 5546 |
| 502 | 20240223 | 103700 | 43084962500 | 152600 | 152600 | 152900 | 152500 | 1507 |
| 503 | 20240223 | 103600 | 42854999700 | 152500 | 153200 | 153200 | 152500 | 7269 |
| 504 | 20240223 | 103500 | 41744510500 | 153200 | 153000 | 153200 | 152900 | 1040 |
| 505 | 20240223 | 103400 | 41585367800 | 152900 | 152900 | 153000 | 152800 | 1442 |
| 506 | 20240223 | 103300 | 41364890200 | 152900 | 152800 | 153100 | 152800 | 1394 |
| 507 | 20240223 | 103200 | 41151694900 | 152900 | 152800 | 152900 | 152700 | 1660 |
| 508 | 20240223 | 103100 | 40898027100 | 152900 | 153000 | 153100 | 152800 | 4767 |
| 509 | 20240223 | 103000 | 40169078200 | 153000 | 153300 | 153300 | 153000 | 2528 |
| 510 | 20240223 | 102900 | 39782092900 | 153200 | 153300 | 153400 | 153200 | 609 |
| 511 | 20240223 | 102800 | 39688733800 | 153400 | 153500 | 153600 | 153300 | 1162 |
| 512 | 20240223 | 102700 | 39510421700 | 153600 | 153700 | 153700 | 153600 | 910 |
| 513 | 20240223 | 102600 | 39370637800 | 153600 | 154000 | 154000 | 153600 | 962 |
| 514 | 20240223 | 102500 | 39222599400 | 153900 | 154300 | 154300 | 153900 | 727 |
| 515 | 20240223 | 102400 | 39110636500 | 153900 | 153700 | 154400 | 153700 | 978 |
| 516 | 20240223 | 102300 | 38960114500 | 153700 | 153600 | 153700 | 153600 | 482 |
| 517 | 20240223 | 102200 | 38886062600 | 153700 | 153700 | 153800 | 153600 | 648 |
| 518 | 20240223 | 102100 | 38786455800 | 153700 | 153800 | 153900 | 153500 | 607 |
| 519 | 20240223 | 102000 | 38693183400 | 153800 | 153700 | 154200 | 153700 | 1915 |
| 520 | 20240223 | 101900 | 38398498400 | 153800 | 153700 | 154000 | 153700 | 834 |
| 521 | 20240223 | 101800 | 38270233200 | 153700 | 153800 | 154000 | 153700 | 1284 |
| 522 | 20240223 | 101700 | 38072799800 | 153900 | 153300 | 154400 | 153300 | 1266 |
| 523 | 20240223 | 101600 | 37878162600 | 153300 | 153000 | 153400 | 153000 | 1182 |
| 524 | 20240223 | 101500 | 37697094500 | 153000 | 153100 | 153100 | 152900 | 4764 |
| 525 | 20240223 | 101400 | 36968246600 | 153100 | 153100 | 153200 | 153100 | 706 |
| 526 | 20240223 | 101300 | 36860151200 | 153100 | 153200 | 153200 | 153100 | 725 |
| 527 | 20240223 | 101200 | 36749142100 | 153100 | 153200 | 153200 | 153100 | 354 |
| 528 | 20240223 | 101100 | 36694935800 | 153100 | 153200 | 153300 | 153100 | 1948 |
| 529 | 20240223 | 101000 | 36396627100 | 153200 | 153200 | 153300 | 153200 | 964 |
| 530 | 20240223 | 100900 | 36248932700 | 153200 | 153400 | 153400 | 153100 | 1964 |
| 531 | 20240223 | 100800 | 35947995100 | 153400 | 153400 | 153500 | 153400 | 360 |
| 532 | 20240223 | 100700 | 35892764400 | 153400 | 153300 | 153500 | 153300 | 875 |
| 533 | 20240223 | 100600 | 35758584900 | 153300 | 153800 | 153800 | 153200 | 4343 |
| 534 | 20240223 | 100500 | 35091677600 | 153700 | 153900 | 154000 | 153500 | 1493 |
| 535 | 20240223 | 100400 | 34862162400 | 153900 | 154000 | 154400 | 153800 | 1136 |
| 536 | 20240223 | 100300 | 34687182100 | 154100 | 153600 | 154300 | 153400 | 1971 |
| 537 | 20240223 | 100200 | 34384348700 | 153600 | 153700 | 153900 | 153500 | 1534 |
| 538 | 20240223 | 100100 | 34148555500 | 153600 | 153700 | 153800 | 153500 | 1308 |
| 539 | 20240223 | 100000 | 33947683800 | 153800 | 154200 | 154300 | 153700 | 1787 |
| 540 | 20240223 | 095900 | 33672341800 | 154300 | 154300 | 154500 | 154200 | 885 |
| 541 | 20240223 | 095800 | 33535756900 | 154300 | 154500 | 154700 | 154300 | 1659 |
| 542 | 20240223 | 095700 | 33279484800 | 154400 | 154000 | 154400 | 154000 | 1114 |
| 543 | 20240223 | 095600 | 33107742900 | 154100 | 154300 | 154500 | 154100 | 1175 |
| 544 | 20240223 | 095500 | 32926478200 | 154300 | 154300 | 154500 | 154200 | 2345 |
| 545 | 20240223 | 095400 | 32564662700 | 154300 | 153400 | 154300 | 153400 | 1503 |
| 546 | 20240223 | 095300 | 32333297200 | 153300 | 153500 | 153500 | 153000 | 6361 |
| 547 | 20240223 | 095200 | 31358774500 | 153500 | 153200 | 153600 | 153200 | 1611 |
| 548 | 20240223 | 095100 | 31111687900 | 153300 | 153300 | 153400 | 153200 | 536 |
| 549 | 20240223 | 095000 | 31029536800 | 153300 | 153300 | 153400 | 153100 | 2394 |
| 550 | 20240223 | 094900 | 30662786900 | 153300 | 153600 | 153600 | 153200 | 2183 |
| 551 | 20240223 | 094800 | 30327936300 | 153600 | 153500 | 153600 | 153300 | 1815 |
| 552 | 20240223 | 094700 | 30049433400 | 153500 | 153100 | 153700 | 153000 | 1727 |
| 553 | 20240223 | 094600 | 29784380800 | 153000 | 153400 | 153400 | 152800 | 8796 |
| 554 | 20240223 | 094500 | 28438070800 | 153400 | 153700 | 153800 | 153300 | 2759 |
| 555 | 20240223 | 094400 | 28014577200 | 153700 | 153500 | 153900 | 153400 | 2226 |
| 556 | 20240223 | 094300 | 27672646600 | 153600 | 153200 | 154200 | 153100 | 3579 |
| 557 | 20240223 | 094200 | 27123368300 | 153300 | 153100 | 153400 | 153100 | 2739 |
| 558 | 20240223 | 094100 | 26703826000 | 153100 | 153400 | 153400 | 153100 | 2314 |
| 559 | 20240223 | 094000 | 26349109400 | 153500 | 153300 | 153600 | 153100 | 5331 |
| 560 | 20240223 | 093900 | 25531838000 | 153300 | 153800 | 153900 | 153300 | 5282 |
| 561 | 20240223 | 093800 | 24720619700 | 153900 | 153900 | 154000 | 153800 | 805 |
| 562 | 20240223 | 093700 | 24596772200 | 154000 | 154300 | 154300 | 153800 | 6319 |
| 563 | 20240223 | 093600 | 23623297200 | 154300 | 154200 | 154500 | 154200 | 2177 |
| 564 | 20240223 | 093500 | 23287383300 | 154200 | 154300 | 154300 | 154200 | 370 |
| 565 | 20240223 | 093400 | 23230305100 | 154200 | 154000 | 154400 | 154000 | 1288 |
| 566 | 20240223 | 093300 | 23031683300 | 154100 | 154300 | 154300 | 154000 | 1992 |
| 567 | 20240223 | 093200 | 22724760400 | 154200 | 154500 | 154700 | 154200 | 3077 |
| 568 | 20240223 | 093100 | 22249796300 | 154600 | 155100 | 155100 | 154500 | 3254 |
| 569 | 20240223 | 093000 | 21745675000 | 155200 | 155200 | 155500 | 155100 | 1421 |
| 570 | 20240223 | 092900 | 21524998200 | 155100 | 155800 | 155900 | 155100 | 2082 |
| 571 | 20240223 | 092800 | 21201126400 | 155700 | 155200 | 155700 | 155200 | 1816 |
| 572 | 20240223 | 092700 | 20918783300 | 155200 | 155400 | 155400 | 155100 | 739 |
| 573 | 20240223 | 092600 | 20804135700 | 155400 | 155400 | 155400 | 154900 | 2918 |
| 574 | 20240223 | 092500 | 20351397200 | 155300 | 155600 | 155700 | 155300 | 2517 |
| 575 | 20240223 | 092400 | 19960097300 | 155600 | 155600 | 155800 | 155500 | 1011 |
| 576 | 20240223 | 092300 | 19802776400 | 155600 | 155700 | 155800 | 155500 | 1533 |
| 577 | 20240223 | 092200 | 19564189500 | 155800 | 155800 | 155900 | 155100 | 2506 |
| 578 | 20240223 | 092100 | 19174514400 | 155800 | 155000 | 156000 | 154900 | 3469 |
| 579 | 20240223 | 092000 | 18634745500 | 155000 | 154200 | 155000 | 154100 | 1076 |
| 580 | 20240223 | 091900 | 18468568700 | 154100 | 154100 | 154500 | 153900 | 3126 |
| 581 | 20240223 | 091800 | 17986865100 | 154100 | 154000 | 154100 | 153400 | 4977 |
| 582 | 20240223 | 091700 | 17221653200 | 154000 | 154900 | 155100 | 153900 | 13176 |
| 583 | 20240223 | 091600 | 15187474500 | 154900 | 154800 | 154900 | 154700 | 2937 |
| 584 | 20240223 | 091500 | 14732634700 | 154900 | 155300 | 155300 | 154600 | 10833 |
| 585 | 20240223 | 091400 | 13054394500 | 155300 | 155600 | 155600 | 155200 | 2848 |
| 586 | 20240223 | 091300 | 12611882900 | 155500 | 155300 | 155600 | 155300 | 3211 |
| 587 | 20240223 | 091200 | 12112972100 | 155300 | 155700 | 155700 | 155300 | 7738 |
| 588 | 20240223 | 091100 | 10909615600 | 155700 | 155700 | 156000 | 155600 | 3323 |
| 589 | 20240223 | 091000 | 10391930300 | 155700 | 155600 | 156100 | 155600 | 3825 |
| 590 | 20240223 | 090900 | 9795759500 | 155700 | 155900 | 156200 | 155600 | 3545 |
| 591 | 20240223 | 090800 | 9243319900 | 155800 | 156100 | 156300 | 155800 | 2605 |
| 592 | 20240223 | 090700 | 8836739700 | 156100 | 156100 | 156200 | 155500 | 5561 |
| 593 | 20240223 | 090600 | 7970197800 | 155900 | 156100 | 156200 | 155800 | 8608 |
| 594 | 20240223 | 090500 | 6627608400 | 156000 | 156400 | 156400 | 156000 | 6202 |
| 595 | 20240223 | 090400 | 5659146300 | 156500 | 156900 | 157000 | 156400 | 4746 |
| 596 | 20240223 | 090300 | 4915425300 | 157000 | 156200 | 157200 | 156100 | 3841 |
| 597 | 20240223 | 090200 | 4313694900 | 156100 | 156900 | 157000 | 156000 | 8692 |
| 598 | 20240223 | 090100 | 2954400600 | 157000 | 157600 | 157600 | 156400 | 6568 |
| 599 | 20240223 | 090000 | 1923706900 | 158000 | 158500 | 158600 | 157500 | 12155 |