35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 190300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 7909 |
| 3 | 20240220 | 190200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 4 | 20240220 | 190100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 5 | 20240220 | 190000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 6 | 20240220 | 185900 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 7 | 20240220 | 185800 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 8 | 20240220 | 185700 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 9 | 20240220 | 185600 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 10 | 20240220 | 185500 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 11 | 20240220 | 185400 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 12 | 20240220 | 185300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 13 | 20240220 | 185200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 14 | 20240220 | 185100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 15 | 20240220 | 185000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 16 | 20240220 | 184900 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 17 | 20240220 | 184800 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 18 | 20240220 | 184700 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 19 | 20240220 | 184600 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 20 | 20240220 | 184500 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 21 | 20240220 | 184400 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 22 | 20240220 | 184300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 23 | 20240220 | 184200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 24 | 20240220 | 184100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 25 | 20240220 | 184000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 26 | 20240220 | 183900 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 27 | 20240220 | 183800 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 28 | 20240220 | 183700 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 29 | 20240220 | 183600 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 30 | 20240220 | 183500 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 31 | 20240220 | 183400 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 32 | 20240220 | 183300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 7909 |
| 33 | 20240220 | 183200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 34 | 20240220 | 183100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 35 | 20240220 | 183000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 36 | 20240220 | 182900 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 37 | 20240220 | 182800 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 38 | 20240220 | 182700 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 39 | 20240220 | 182600 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 40 | 20240220 | 182500 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 41 | 20240220 | 182400 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 42 | 20240220 | 182300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 43 | 20240220 | 182200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 44 | 20240220 | 182100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 45 | 20240220 | 182000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 46 | 20240220 | 181900 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 47 | 20240220 | 181800 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 48 | 20240220 | 181700 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 49 | 20240220 | 181600 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 50 | 20240220 | 181500 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 51 | 20240220 | 181400 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 52 | 20240220 | 181300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 53 | 20240220 | 181200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 54 | 20240220 | 181100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 55 | 20240220 | 181000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 56 | 20240220 | 180900 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 57 | 20240220 | 180800 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 58 | 20240220 | 180700 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 59 | 20240220 | 180600 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 60 | 20240220 | 180500 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 61 | 20240220 | 180400 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 62 | 20240220 | 180300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 7909 |
| 63 | 20240220 | 180200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 64 | 20240220 | 180100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 65 | 20240220 | 180000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 66 | 20240220 | 175900 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 67 | 20240220 | 175800 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 68 | 20240220 | 175700 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 69 | 20240220 | 175600 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 70 | 20240220 | 175500 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 71 | 20240220 | 175400 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 72 | 20240220 | 175300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 73 | 20240220 | 175200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 74 | 20240220 | 175100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 75 | 20240220 | 175000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 76 | 20240220 | 174900 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 77 | 20240220 | 174800 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 78 | 20240220 | 174700 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 79 | 20240220 | 174600 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 80 | 20240220 | 174500 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 81 | 20240220 | 174400 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 82 | 20240220 | 174300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 83 | 20240220 | 174200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 84 | 20240220 | 174100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 85 | 20240220 | 174000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 86 | 20240220 | 173900 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 87 | 20240220 | 173800 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 88 | 20240220 | 173700 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 89 | 20240220 | 173600 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 90 | 20240220 | 173500 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 91 | 20240220 | 173400 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 92 | 20240220 | 173300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 7909 |
| 93 | 20240220 | 173200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 94 | 20240220 | 173100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 95 | 20240220 | 173000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 96 | 20240220 | 172900 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 97 | 20240220 | 172800 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 98 | 20240220 | 172700 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 99 | 20240220 | 172600 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 100 | 20240220 | 172500 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 101 | 20240220 | 172400 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 102 | 20240220 | 172300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 103 | 20240220 | 172200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 104 | 20240220 | 172100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 105 | 20240220 | 172000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 106 | 20240220 | 171900 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 107 | 20240220 | 171800 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 108 | 20240220 | 171700 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 109 | 20240220 | 171600 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 110 | 20240220 | 171500 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 111 | 20240220 | 171400 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 112 | 20240220 | 171300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 113 | 20240220 | 171200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 114 | 20240220 | 171100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 115 | 20240220 | 171000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 116 | 20240220 | 170900 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 117 | 20240220 | 170800 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 118 | 20240220 | 170700 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 119 | 20240220 | 170600 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 120 | 20240220 | 170500 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 121 | 20240220 | 170400 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 122 | 20240220 | 170300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 7909 |
| 123 | 20240220 | 170200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 124 | 20240220 | 170100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 125 | 20240220 | 170000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 126 | 20240220 | 165900 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 127 | 20240220 | 165800 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 128 | 20240220 | 165700 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 129 | 20240220 | 165600 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 130 | 20240220 | 165500 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 131 | 20240220 | 165400 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 132 | 20240220 | 165300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 133 | 20240220 | 165200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 134 | 20240220 | 165100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 135 | 20240220 | 165000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 136 | 20240220 | 164900 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 137 | 20240220 | 164800 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 138 | 20240220 | 164700 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 139 | 20240220 | 164600 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 140 | 20240220 | 164500 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 141 | 20240220 | 164400 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 142 | 20240220 | 164300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 143 | 20240220 | 164200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 144 | 20240220 | 164100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 145 | 20240220 | 164000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 146 | 20240220 | 163900 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 147 | 20240220 | 163800 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 148 | 20240220 | 163700 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 149 | 20240220 | 163600 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 150 | 20240220 | 163500 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 151 | 20240220 | 163400 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 152 | 20240220 | 163300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 7909 |
| 153 | 20240220 | 163200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 154 | 20240220 | 163100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 155 | 20240220 | 163000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 156 | 20240220 | 162900 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 157 | 20240220 | 162800 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 158 | 20240220 | 162700 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 159 | 20240220 | 162600 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 160 | 20240220 | 162500 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 161 | 20240220 | 162400 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 162 | 20240220 | 162300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 163 | 20240220 | 162200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 164 | 20240220 | 162100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 165 | 20240220 | 162000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 166 | 20240220 | 161900 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 167 | 20240220 | 161800 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 168 | 20240220 | 161700 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 169 | 20240220 | 161600 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 170 | 20240220 | 161500 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 171 | 20240220 | 161400 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 172 | 20240220 | 161300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 173 | 20240220 | 161200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 174 | 20240220 | 161100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 175 | 20240220 | 161000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 176 | 20240220 | 160900 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 177 | 20240220 | 160800 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 178 | 20240220 | 160700 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 179 | 20240220 | 160600 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 180 | 20240220 | 160500 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 181 | 20240220 | 160400 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 182 | 20240220 | 160300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 7909 |
| 183 | 20240220 | 160200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 184 | 20240220 | 160100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 185 | 20240220 | 160000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 186 | 20240220 | 155900 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 187 | 20240220 | 155800 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 188 | 20240220 | 155700 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 189 | 20240220 | 155600 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 190 | 20240220 | 155500 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 191 | 20240220 | 155400 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 192 | 20240220 | 155300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 193 | 20240220 | 155200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 194 | 20240220 | 155100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 195 | 20240220 | 155000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 196 | 20240220 | 154900 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 197 | 20240220 | 154800 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 198 | 20240220 | 154700 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 199 | 20240220 | 154600 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 200 | 20240220 | 154500 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 201 | 20240220 | 154400 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 202 | 20240220 | 154300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 203 | 20240220 | 154200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 204 | 20240220 | 154100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 205 | 20240220 | 154000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 206 | 20240220 | 153900 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 207 | 20240220 | 153800 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 208 | 20240220 | 153700 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 209 | 20240220 | 153600 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 210 | 20240220 | 153500 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 211 | 20240220 | 153400 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 212 | 20240220 | 153300 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 7909 |
| 213 | 20240220 | 153200 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 214 | 20240220 | 153100 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 0 |
| 215 | 20240220 | 153000 | 20554573500 | 158500 | 158500 | 158500 | 158500 | 7909 |
| 216 | 20240220 | 152900 | 19300997000 | 159500 | 159500 | 159500 | 159500 | 0 |
| 217 | 20240220 | 152800 | 19300997000 | 159500 | 159500 | 159500 | 159500 | 0 |
| 218 | 20240220 | 152700 | 19300997000 | 159500 | 159500 | 159500 | 159500 | 0 |
| 219 | 20240220 | 152600 | 19300997000 | 159500 | 159500 | 159500 | 159500 | 0 |
| 220 | 20240220 | 152500 | 19300997000 | 159500 | 159500 | 159500 | 159500 | 0 |
| 221 | 20240220 | 152400 | 19300997000 | 159500 | 159500 | 159500 | 159500 | 0 |
| 222 | 20240220 | 152300 | 19300997000 | 159500 | 159500 | 159500 | 159500 | 0 |
| 223 | 20240220 | 152200 | 19300997000 | 159500 | 159500 | 159500 | 159500 | 0 |
| 224 | 20240220 | 152100 | 19300997000 | 159500 | 159500 | 159500 | 159500 | 0 |
| 225 | 20240220 | 152000 | 19300997000 | 159500 | 159500 | 159500 | 159500 | 0 |
| 226 | 20240220 | 151900 | 19300997000 | 159500 | 159500 | 159500 | 159200 | 522 |
| 227 | 20240220 | 151800 | 19217824900 | 159400 | 160200 | 160200 | 159400 | 483 |
| 228 | 20240220 | 151700 | 19140613100 | 160200 | 160000 | 160200 | 159200 | 1058 |
| 229 | 20240220 | 151600 | 18971309600 | 160000 | 160000 | 160200 | 159800 | 1283 |
| 230 | 20240220 | 151500 | 18765914600 | 160000 | 160300 | 160500 | 159900 | 1169 |
| 231 | 20240220 | 151400 | 18578549200 | 160100 | 160200 | 160600 | 160100 | 1381 |
| 232 | 20240220 | 151300 | 18357183200 | 160200 | 159700 | 160200 | 159400 | 1216 |
| 233 | 20240220 | 151200 | 18162668500 | 159700 | 159500 | 159800 | 159500 | 977 |
| 234 | 20240220 | 151100 | 18006649900 | 159500 | 159400 | 159600 | 159300 | 557 |
| 235 | 20240220 | 151000 | 17917804400 | 159500 | 159200 | 159500 | 159200 | 843 |
| 236 | 20240220 | 150900 | 17783440800 | 159300 | 159200 | 159300 | 159200 | 264 |
| 237 | 20240220 | 150800 | 17741395200 | 159200 | 159200 | 159300 | 159200 | 191 |
| 238 | 20240220 | 150700 | 17710979000 | 159300 | 159200 | 159300 | 159200 | 162 |
| 239 | 20240220 | 150600 | 17685176700 | 159200 | 159100 | 159300 | 159100 | 393 |
| 240 | 20240220 | 150500 | 17622602300 | 159200 | 159000 | 159200 | 159000 | 142 |
| 241 | 20240220 | 150400 | 17600009900 | 159100 | 159100 | 159200 | 159000 | 305 |
| 242 | 20240220 | 150300 | 17551482400 | 159200 | 159100 | 159200 | 159000 | 385 |
| 243 | 20240220 | 150200 | 17490223300 | 159200 | 159200 | 159200 | 159100 | 287 |
| 244 | 20240220 | 150100 | 17444544100 | 159200 | 159200 | 159200 | 159100 | 102 |
| 245 | 20240220 | 150000 | 17428310400 | 159200 | 159100 | 159300 | 159000 | 349 |
| 246 | 20240220 | 145900 | 17372763900 | 159000 | 159100 | 159100 | 159000 | 416 |
| 247 | 20240220 | 145800 | 17306607900 | 159000 | 159000 | 159100 | 158900 | 376 |
| 248 | 20240220 | 145700 | 17246811700 | 159000 | 158900 | 159000 | 158900 | 289 |
| 249 | 20240220 | 145600 | 17200879600 | 159000 | 158900 | 159100 | 158900 | 579 |
| 250 | 20240220 | 145500 | 17108828400 | 158900 | 158700 | 158900 | 158700 | 700 |
| 251 | 20240220 | 145400 | 16997642500 | 158800 | 158800 | 158800 | 158700 | 245 |
| 252 | 20240220 | 145300 | 16958748300 | 158700 | 158700 | 158800 | 158700 | 283 |
| 253 | 20240220 | 145200 | 16913818000 | 158800 | 158800 | 158800 | 158700 | 303 |
| 254 | 20240220 | 145100 | 16865720900 | 158700 | 158700 | 158800 | 158700 | 237 |
| 255 | 20240220 | 145000 | 16828100500 | 158700 | 158800 | 158800 | 158700 | 270 |
| 256 | 20240220 | 144900 | 16785231800 | 158700 | 158800 | 158800 | 158600 | 321 |
| 257 | 20240220 | 144800 | 16734278300 | 158700 | 158500 | 158800 | 158400 | 332 |
| 258 | 20240220 | 144700 | 16681607000 | 158400 | 158400 | 158400 | 158200 | 369 |
| 259 | 20240220 | 144600 | 16623169400 | 158400 | 158200 | 158400 | 158100 | 446 |
| 260 | 20240220 | 144500 | 16552620000 | 158200 | 158100 | 158200 | 158000 | 366 |
| 261 | 20240220 | 144400 | 16494751000 | 158100 | 158000 | 158200 | 158000 | 259 |
| 262 | 20240220 | 144300 | 16453809000 | 158100 | 158200 | 158200 | 158000 | 291 |
| 263 | 20240220 | 144200 | 16407800400 | 158100 | 158100 | 158200 | 158100 | 189 |
| 264 | 20240220 | 144100 | 16377910000 | 158100 | 158200 | 158200 | 158000 | 232 |
| 265 | 20240220 | 144000 | 16341219100 | 158200 | 158000 | 158200 | 157900 | 411 |
| 266 | 20240220 | 143900 | 16276245400 | 158000 | 158100 | 158100 | 157900 | 364 |
| 267 | 20240220 | 143800 | 16218724100 | 158000 | 158000 | 158100 | 158000 | 407 |
| 268 | 20240220 | 143700 | 16154395700 | 158000 | 158100 | 158200 | 158000 | 334 |
| 269 | 20240220 | 143600 | 16101599600 | 158100 | 158100 | 158200 | 158000 | 206 |
| 270 | 20240220 | 143500 | 16069032200 | 158000 | 158000 | 158200 | 158000 | 375 |
| 271 | 20240220 | 143400 | 16009755700 | 158000 | 158200 | 158300 | 158000 | 185 |
| 272 | 20240220 | 143300 | 15980498500 | 158200 | 158100 | 158200 | 158100 | 299 |
| 273 | 20240220 | 143200 | 15933210200 | 158200 | 158400 | 158400 | 158100 | 342 |
| 274 | 20240220 | 143100 | 15879108700 | 158400 | 158200 | 158400 | 158100 | 178 |
| 275 | 20240220 | 143000 | 15850928300 | 158100 | 158100 | 158400 | 158100 | 419 |
| 276 | 20240220 | 142900 | 15784629100 | 158100 | 158200 | 158400 | 158100 | 256 |
| 277 | 20240220 | 142800 | 15744128300 | 158100 | 158000 | 158300 | 158000 | 567 |
| 278 | 20240220 | 142700 | 15654465200 | 157900 | 157900 | 158000 | 157800 | 256 |
| 279 | 20240220 | 142600 | 15614044300 | 157900 | 157800 | 158000 | 157800 | 260 |
| 280 | 20240220 | 142500 | 15572972600 | 158000 | 158000 | 158000 | 157800 | 1053 |
| 281 | 20240220 | 142400 | 15406720200 | 157900 | 158300 | 158300 | 157900 | 403 |
| 282 | 20240220 | 142300 | 15342990700 | 158200 | 158400 | 158400 | 158200 | 200 |
| 283 | 20240220 | 142200 | 15311331800 | 158400 | 158300 | 158400 | 158200 | 156 |
| 284 | 20240220 | 142100 | 15286633800 | 158300 | 157700 | 158300 | 157700 | 376 |
| 285 | 20240220 | 142000 | 15227172100 | 157700 | 158000 | 158100 | 157700 | 528 |
| 286 | 20240220 | 141900 | 15143826300 | 158000 | 158000 | 158100 | 157900 | 321 |
| 287 | 20240220 | 141800 | 15093106000 | 157900 | 158100 | 158100 | 157900 | 371 |
| 288 | 20240220 | 141700 | 15034478800 | 158000 | 157700 | 158100 | 157700 | 297 |
| 289 | 20240220 | 141600 | 14987565300 | 157900 | 158100 | 158200 | 157500 | 2691 |
| 290 | 20240220 | 141500 | 14563081800 | 158100 | 158200 | 158300 | 157900 | 1106 |
| 291 | 20240220 | 141400 | 14388312700 | 158300 | 158100 | 158300 | 158100 | 251 |
| 292 | 20240220 | 141300 | 14348609200 | 158100 | 158300 | 158500 | 158100 | 267 |
| 293 | 20240220 | 141200 | 14306356800 | 158400 | 158300 | 158500 | 158200 | 322 |
| 294 | 20240220 | 141100 | 14255368400 | 158400 | 158400 | 158500 | 158300 | 129 |
| 295 | 20240220 | 141000 | 14234939100 | 158400 | 158200 | 158500 | 158100 | 607 |
| 296 | 20240220 | 140900 | 14138827900 | 158200 | 158300 | 158300 | 158000 | 599 |
| 297 | 20240220 | 140800 | 14044109800 | 158200 | 158300 | 158300 | 158100 | 1236 |
| 298 | 20240220 | 140700 | 13848609200 | 158200 | 158500 | 158600 | 158200 | 515 |
| 299 | 20240220 | 140600 | 13767034900 | 158500 | 158400 | 158500 | 158400 | 362 |
| 300 | 20240220 | 140500 | 13709684600 | 158400 | 158500 | 158600 | 158400 | 285 |
| 301 | 20240220 | 140400 | 13664518300 | 158600 | 158600 | 158600 | 158500 | 226 |
| 302 | 20240220 | 140300 | 13628689900 | 158500 | 158500 | 158700 | 158500 | 241 |
| 303 | 20240220 | 140200 | 13590485100 | 158600 | 158600 | 158700 | 158500 | 695 |
| 304 | 20240220 | 140100 | 13480277700 | 158700 | 158700 | 158700 | 158600 | 162 |
| 305 | 20240220 | 140000 | 13454580600 | 158700 | 158700 | 158800 | 158600 | 226 |
| 306 | 20240220 | 135900 | 13418722200 | 158700 | 158700 | 158800 | 158700 | 182 |
| 307 | 20240220 | 135800 | 13389836400 | 158700 | 158700 | 158800 | 158600 | 231 |
| 308 | 20240220 | 135700 | 13353170400 | 158700 | 158600 | 158700 | 158600 | 345 |
| 309 | 20240220 | 135600 | 13298436200 | 158600 | 158600 | 158700 | 158600 | 201 |
| 310 | 20240220 | 135500 | 13266551000 | 158700 | 158600 | 158700 | 158500 | 374 |
| 311 | 20240220 | 135400 | 13207235000 | 158500 | 158600 | 158600 | 158500 | 174 |
| 312 | 20240220 | 135300 | 13179652700 | 158600 | 158800 | 158800 | 158500 | 953 |
| 313 | 20240220 | 135200 | 13028510300 | 158800 | 158800 | 158800 | 158700 | 200 |
| 314 | 20240220 | 135100 | 12996765400 | 158700 | 158800 | 158900 | 158700 | 186 |
| 315 | 20240220 | 135000 | 12967241100 | 158800 | 158900 | 158900 | 158700 | 208 |
| 316 | 20240220 | 134900 | 12934209800 | 158800 | 158800 | 158900 | 158700 | 294 |
| 317 | 20240220 | 134800 | 12887526000 | 158700 | 158800 | 158900 | 158700 | 228 |
| 318 | 20240220 | 134700 | 12851312700 | 158800 | 158700 | 158900 | 158700 | 262 |
| 319 | 20240220 | 134600 | 12809717300 | 158800 | 158700 | 158900 | 158700 | 253 |
| 320 | 20240220 | 134500 | 12769543400 | 158700 | 158900 | 158900 | 158700 | 503 |
| 321 | 20240220 | 134400 | 12689658600 | 158800 | 158900 | 158900 | 158800 | 197 |
| 322 | 20240220 | 134300 | 12658371400 | 158900 | 158800 | 158900 | 158700 | 403 |
| 323 | 20240220 | 134200 | 12594375200 | 158800 | 158700 | 158800 | 158700 | 151 |
| 324 | 20240220 | 134100 | 12570405900 | 158700 | 158600 | 158800 | 158500 | 944 |
| 325 | 20240220 | 134000 | 12420614100 | 158600 | 158700 | 158800 | 158600 | 276 |
| 326 | 20240220 | 133900 | 12376820000 | 158700 | 158800 | 158900 | 158700 | 261 |
| 327 | 20240220 | 133800 | 12335375500 | 158800 | 158800 | 158900 | 158700 | 272 |
| 328 | 20240220 | 133700 | 12292180200 | 158800 | 158900 | 159000 | 158800 | 173 |
| 329 | 20240220 | 133600 | 12264696800 | 158900 | 158900 | 159100 | 158900 | 292 |
| 330 | 20240220 | 133500 | 12218267300 | 158900 | 159100 | 159200 | 158900 | 866 |
| 331 | 20240220 | 133400 | 12080528300 | 159100 | 159100 | 159100 | 159000 | 189 |
| 332 | 20240220 | 133300 | 12050465300 | 159000 | 159100 | 159100 | 159000 | 242 |
| 333 | 20240220 | 133200 | 12011981300 | 159000 | 159200 | 159200 | 159000 | 188 |
| 334 | 20240220 | 133100 | 11982078400 | 159100 | 159000 | 159200 | 159000 | 255 |
| 335 | 20240220 | 133000 | 11941504400 | 159100 | 159200 | 159200 | 159000 | 220 |
| 336 | 20240220 | 132900 | 11906500500 | 159100 | 159200 | 159200 | 159100 | 190 |
| 337 | 20240220 | 132800 | 11876262600 | 159100 | 159100 | 159200 | 159000 | 516 |
| 338 | 20240220 | 132700 | 11794181900 | 159100 | 159200 | 159300 | 159100 | 239 |
| 339 | 20240220 | 132600 | 11756146800 | 159200 | 159300 | 159300 | 159100 | 180 |
| 340 | 20240220 | 132500 | 11727497600 | 159200 | 159200 | 159300 | 159100 | 385 |
| 341 | 20240220 | 132400 | 11666205000 | 159300 | 159200 | 159300 | 159200 | 373 |
| 342 | 20240220 | 132300 | 11606811900 | 159300 | 159300 | 159400 | 159200 | 212 |
| 343 | 20240220 | 132200 | 11573051100 | 159300 | 159400 | 159600 | 159300 | 760 |
| 344 | 20240220 | 132100 | 11451913000 | 159400 | 159500 | 159600 | 159400 | 651 |
| 345 | 20240220 | 132000 | 11348081500 | 159500 | 159500 | 159700 | 159500 | 143 |
| 346 | 20240220 | 131900 | 11325261700 | 159500 | 159500 | 159700 | 159500 | 318 |
| 347 | 20240220 | 131800 | 11274514800 | 159600 | 159600 | 159700 | 159500 | 186 |
| 348 | 20240220 | 131700 | 11244827900 | 159600 | 159700 | 159800 | 159600 | 203 |
| 349 | 20240220 | 131600 | 11212402800 | 159700 | 159600 | 159700 | 159600 | 181 |
| 350 | 20240220 | 131500 | 11183505400 | 159700 | 159600 | 159800 | 159600 | 194 |
| 351 | 20240220 | 131400 | 11152529700 | 159600 | 159800 | 159800 | 159600 | 526 |
| 352 | 20240220 | 131300 | 11068525900 | 159800 | 159700 | 159800 | 159700 | 60 |
| 353 | 20240220 | 131200 | 11058941400 | 159800 | 159700 | 159800 | 159700 | 225 |
| 354 | 20240220 | 131100 | 11022999200 | 159800 | 159700 | 159800 | 159700 | 163 |
| 355 | 20240220 | 131000 | 10996959400 | 159700 | 159600 | 159700 | 159600 | 197 |
| 356 | 20240220 | 130900 | 10965504500 | 159700 | 159800 | 159800 | 159600 | 91 |
| 357 | 20240220 | 130800 | 10950971900 | 159700 | 159800 | 160000 | 159700 | 467 |
| 358 | 20240220 | 130700 | 10876358200 | 159900 | 159900 | 160000 | 159800 | 117 |
| 359 | 20240220 | 130600 | 10857650600 | 159900 | 160000 | 160000 | 159900 | 145 |
| 360 | 20240220 | 130500 | 10834463100 | 160000 | 159900 | 160000 | 159900 | 135 |
| 361 | 20240220 | 130400 | 10812871300 | 159900 | 160000 | 160000 | 159900 | 172 |
| 362 | 20240220 | 130300 | 10785366000 | 159900 | 159900 | 160000 | 159900 | 135 |
| 363 | 20240220 | 130200 | 10763777800 | 159900 | 159900 | 159900 | 159800 | 100 |
| 364 | 20240220 | 130100 | 10747790200 | 159900 | 159800 | 159900 | 159800 | 143 |
| 365 | 20240220 | 130000 | 10724934000 | 159900 | 160000 | 160000 | 159800 | 150 |
| 366 | 20240220 | 125900 | 10700953600 | 160000 | 159900 | 160000 | 159900 | 144 |
| 367 | 20240220 | 125800 | 10677924600 | 160000 | 160000 | 160000 | 159900 | 187 |
| 368 | 20240220 | 125700 | 10648011300 | 160000 | 160000 | 160000 | 159900 | 79 |
| 369 | 20240220 | 125600 | 10635375000 | 160000 | 160200 | 160200 | 159900 | 86 |
| 370 | 20240220 | 125500 | 10621612800 | 160100 | 159900 | 160200 | 159900 | 112 |
| 371 | 20240220 | 125400 | 10603685600 | 160000 | 159900 | 160200 | 159900 | 129 |
| 372 | 20240220 | 125300 | 10583045400 | 160100 | 160100 | 160400 | 159900 | 224 |
| 373 | 20240220 | 125200 | 10547185000 | 159900 | 160000 | 160500 | 159900 | 195 |
| 374 | 20240220 | 125100 | 10515955100 | 160000 | 160000 | 160500 | 159900 | 246 |
| 375 | 20240220 | 125000 | 10476554000 | 160200 | 160300 | 160300 | 160000 | 120 |
| 376 | 20240220 | 124900 | 10457337700 | 160300 | 160200 | 160300 | 160000 | 80 |
| 377 | 20240220 | 124800 | 10444524900 | 160300 | 160200 | 160300 | 160000 | 134 |
| 378 | 20240220 | 124700 | 10423063400 | 160100 | 160200 | 160300 | 160100 | 92 |
| 379 | 20240220 | 124600 | 10408326500 | 160200 | 160100 | 160300 | 160000 | 125 |
| 380 | 20240220 | 124500 | 10388308300 | 160000 | 160000 | 160100 | 159900 | 96 |
| 381 | 20240220 | 124400 | 10372952100 | 160000 | 160100 | 160200 | 159900 | 92 |
| 382 | 20240220 | 124300 | 10358228100 | 160100 | 159900 | 160300 | 159900 | 114 |
| 383 | 20240220 | 124200 | 10339976000 | 160000 | 160000 | 160400 | 159900 | 118 |
| 384 | 20240220 | 124100 | 10321084300 | 160200 | 160300 | 160400 | 160100 | 149 |
| 385 | 20240220 | 124000 | 10297203400 | 160300 | 160300 | 160400 | 160200 | 92 |
| 386 | 20240220 | 123900 | 10282456100 | 160300 | 160100 | 160400 | 160000 | 97 |
| 387 | 20240220 | 123800 | 10266909900 | 160100 | 160100 | 160400 | 160000 | 114 |
| 388 | 20240220 | 123700 | 10248649600 | 160100 | 160300 | 160400 | 160100 | 88 |
| 389 | 20240220 | 123600 | 10234543900 | 160300 | 160100 | 160400 | 160100 | 132 |
| 390 | 20240220 | 123500 | 10213400300 | 160200 | 159900 | 160300 | 159900 | 73 |
| 391 | 20240220 | 123400 | 10201708200 | 160200 | 160300 | 160400 | 159900 | 260 |
| 392 | 20240220 | 123300 | 10160089600 | 160000 | 160200 | 160400 | 159900 | 187 |
| 393 | 20240220 | 123200 | 10130146300 | 160200 | 160200 | 160400 | 160200 | 90 |
| 394 | 20240220 | 123100 | 10115718800 | 160200 | 160000 | 160200 | 160000 | 165 |
| 395 | 20240220 | 123000 | 10089307300 | 160000 | 160400 | 160400 | 160000 | 76 |
| 396 | 20240220 | 122900 | 10077136600 | 160400 | 160500 | 160600 | 160100 | 193 |
| 397 | 20240220 | 122800 | 10046195900 | 160200 | 160300 | 160500 | 160200 | 121 |
| 398 | 20240220 | 122700 | 10026797900 | 160300 | 160600 | 160700 | 160300 | 127 |
| 399 | 20240220 | 122600 | 10006399000 | 160700 | 160400 | 160700 | 160300 | 133 |
| 400 | 20240220 | 122500 | 9985053800 | 160400 | 160500 | 160600 | 160300 | 48 |
| 401 | 20240220 | 122400 | 9977352700 | 160400 | 160400 | 160600 | 160200 | 240 |
| 402 | 20240220 | 122300 | 9938870800 | 160500 | 160500 | 160500 | 160300 | 124 |
| 403 | 20240220 | 122200 | 9918979600 | 160500 | 160600 | 160700 | 160400 | 217 |
| 404 | 20240220 | 122100 | 9884128500 | 160600 | 160600 | 160700 | 160500 | 65 |
| 405 | 20240220 | 122000 | 9873688200 | 160600 | 160700 | 160700 | 160400 | 182 |
| 406 | 20240220 | 121900 | 9844457500 | 160600 | 160600 | 160700 | 160500 | 363 |
| 407 | 20240220 | 121800 | 9786162700 | 160700 | 160600 | 160900 | 160600 | 88 |
| 408 | 20240220 | 121700 | 9772021600 | 160700 | 160800 | 161000 | 160700 | 242 |
| 409 | 20240220 | 121600 | 9733105800 | 160800 | 160600 | 160900 | 160600 | 64 |
| 410 | 20240220 | 121500 | 9722815300 | 160700 | 160600 | 160700 | 160600 | 172 |
| 411 | 20240220 | 121400 | 9695181700 | 160600 | 160700 | 160700 | 160600 | 125 |
| 412 | 20240220 | 121300 | 9675103000 | 160700 | 160700 | 160700 | 160600 | 144 |
| 413 | 20240220 | 121200 | 9651970600 | 161000 | 160700 | 161000 | 160600 | 175 |
| 414 | 20240220 | 121100 | 9623854800 | 160700 | 161000 | 161000 | 160600 | 129 |
| 415 | 20240220 | 121000 | 9603131000 | 160700 | 161000 | 161100 | 160600 | 354 |
| 416 | 20240220 | 120900 | 9546205700 | 160800 | 160900 | 161100 | 160700 | 158 |
| 417 | 20240220 | 120800 | 9520800900 | 160900 | 161200 | 161200 | 160800 | 189 |
| 418 | 20240220 | 120700 | 9490374300 | 161100 | 160900 | 161300 | 160700 | 145 |
| 419 | 20240220 | 120600 | 9467023000 | 160800 | 161000 | 161300 | 160800 | 153 |
| 420 | 20240220 | 120500 | 9442386200 | 160900 | 161000 | 161000 | 160900 | 144 |
| 421 | 20240220 | 120400 | 9419207900 | 160900 | 160900 | 161000 | 160700 | 187 |
| 422 | 20240220 | 120300 | 9389129600 | 160900 | 161000 | 161000 | 160700 | 129 |
| 423 | 20240220 | 120200 | 9368367200 | 160700 | 161000 | 161000 | 160700 | 121 |
| 424 | 20240220 | 120100 | 9348902100 | 160800 | 160800 | 161300 | 160700 | 143 |
| 425 | 20240220 | 120000 | 9325887900 | 160800 | 161100 | 161200 | 160600 | 356 |
| 426 | 20240220 | 115900 | 9268604200 | 161000 | 160900 | 161000 | 160700 | 108 |
| 427 | 20240220 | 115800 | 9251231000 | 160900 | 160700 | 160900 | 160600 | 198 |
| 428 | 20240220 | 115700 | 9219400600 | 160600 | 160600 | 160700 | 160500 | 88 |
| 429 | 20240220 | 115600 | 9205268900 | 160600 | 160700 | 160700 | 160500 | 134 |
| 430 | 20240220 | 115500 | 9183749500 | 160600 | 160500 | 160700 | 160300 | 101 |
| 431 | 20240220 | 115400 | 9167533100 | 160600 | 160600 | 160900 | 160400 | 127 |
| 432 | 20240220 | 115300 | 9147136900 | 160700 | 160600 | 160700 | 160400 | 188 |
| 433 | 20240220 | 115200 | 9116947600 | 160600 | 160500 | 160700 | 160500 | 96 |
| 434 | 20240220 | 115100 | 9101533300 | 160700 | 160600 | 160700 | 160500 | 133 |
| 435 | 20240220 | 115000 | 9080172400 | 160600 | 160300 | 160600 | 160200 | 204 |
| 436 | 20240220 | 114900 | 9047450000 | 160300 | 160500 | 160600 | 160300 | 82 |
| 437 | 20240220 | 114800 | 9034290900 | 160600 | 160300 | 160600 | 160300 | 152 |
| 438 | 20240220 | 114700 | 9009898900 | 160300 | 160300 | 160500 | 160200 | 144 |
| 439 | 20240220 | 114600 | 8986814900 | 160300 | 160500 | 160600 | 160300 | 233 |
| 440 | 20240220 | 114500 | 8949442800 | 160500 | 160500 | 160500 | 160100 | 303 |
| 441 | 20240220 | 114400 | 8900885300 | 160400 | 160500 | 160600 | 160400 | 95 |
| 442 | 20240220 | 114300 | 8885635500 | 160500 | 160500 | 160600 | 160400 | 156 |
| 443 | 20240220 | 114200 | 8860598200 | 160500 | 160400 | 160600 | 160400 | 92 |
| 444 | 20240220 | 114100 | 8845831000 | 160500 | 160400 | 160600 | 160400 | 161 |
| 445 | 20240220 | 114000 | 8819995300 | 160500 | 160500 | 160500 | 160400 | 84 |
| 446 | 20240220 | 113900 | 8806518600 | 160400 | 160300 | 160500 | 160200 | 128 |
| 447 | 20240220 | 113800 | 8785982400 | 160400 | 160200 | 160400 | 160100 | 250 |
| 448 | 20240220 | 113700 | 8745910100 | 160300 | 160200 | 160300 | 160100 | 150 |
| 449 | 20240220 | 113600 | 8721883000 | 160200 | 160200 | 160200 | 159900 | 101 |
| 450 | 20240220 | 113500 | 8705715900 | 160100 | 160100 | 160200 | 160100 | 90 |
| 451 | 20240220 | 113400 | 8691305000 | 160100 | 160100 | 160200 | 159900 | 186 |
| 452 | 20240220 | 113300 | 8661528700 | 160200 | 160100 | 160200 | 159900 | 192 |
| 453 | 20240220 | 113200 | 8630813600 | 160200 | 160000 | 160200 | 160000 | 146 |
| 454 | 20240220 | 113100 | 8607437900 | 160000 | 160000 | 160200 | 160000 | 94 |
| 455 | 20240220 | 113000 | 8592387500 | 160200 | 159900 | 160200 | 159900 | 309 |
| 456 | 20240220 | 112900 | 8542939900 | 160000 | 159800 | 160000 | 159800 | 154 |
| 457 | 20240220 | 112800 | 8518318400 | 159900 | 159800 | 159900 | 159800 | 114 |
| 458 | 20240220 | 112700 | 8500097700 | 159900 | 159900 | 159900 | 159800 | 178 |
| 459 | 20240220 | 112600 | 8471637900 | 159900 | 159900 | 160000 | 159900 | 57 |
| 460 | 20240220 | 112500 | 8462519300 | 160000 | 160000 | 160000 | 159900 | 140 |
| 461 | 20240220 | 112400 | 8440126400 | 159900 | 160000 | 160000 | 159800 | 108 |
| 462 | 20240220 | 112300 | 8422853100 | 159800 | 160000 | 160100 | 159800 | 97 |
| 463 | 20240220 | 112200 | 8407337200 | 159900 | 160000 | 160100 | 159900 | 121 |
| 464 | 20240220 | 112100 | 8387973100 | 159900 | 159900 | 160100 | 159900 | 110 |
| 465 | 20240220 | 112000 | 8370375700 | 160000 | 159900 | 160000 | 159800 | 80 |
| 466 | 20240220 | 111900 | 8357579800 | 160000 | 160000 | 160000 | 159800 | 103 |
| 467 | 20240220 | 111800 | 8341104800 | 159900 | 159600 | 160000 | 159600 | 490 |
| 468 | 20240220 | 111700 | 8262837600 | 159600 | 159500 | 159800 | 159500 | 303 |
| 469 | 20240220 | 111600 | 8214469200 | 159500 | 159700 | 159700 | 159500 | 158 |
| 470 | 20240220 | 111500 | 8189257800 | 159600 | 159700 | 159700 | 159600 | 74 |
| 471 | 20240220 | 111400 | 8177445200 | 159700 | 159600 | 159700 | 159600 | 115 |
| 472 | 20240220 | 111300 | 8159088800 | 159600 | 159600 | 159700 | 159500 | 145 |
| 473 | 20240220 | 111200 | 8135940300 | 159500 | 159400 | 159700 | 159400 | 99 |
| 474 | 20240220 | 111100 | 8120146400 | 159400 | 159400 | 159600 | 159200 | 388 |
| 475 | 20240220 | 111000 | 8058322300 | 159300 | 159200 | 159400 | 159200 | 143 |
| 476 | 20240220 | 110900 | 8035545400 | 159200 | 159300 | 159400 | 159200 | 277 |
| 477 | 20240220 | 110800 | 7991430500 | 159300 | 159300 | 159400 | 159300 | 64 |
| 478 | 20240220 | 110700 | 7981232100 | 159300 | 159400 | 159400 | 159200 | 337 |
| 479 | 20240220 | 110600 | 7927554800 | 159300 | 159500 | 159500 | 159300 | 146 |
| 480 | 20240220 | 110500 | 7904281400 | 159400 | 159500 | 159500 | 159300 | 221 |
| 481 | 20240220 | 110400 | 7869060300 | 159500 | 159400 | 159700 | 159300 | 558 |
| 482 | 20240220 | 110300 | 7780137500 | 159300 | 159500 | 159600 | 159300 | 667 |
| 483 | 20240220 | 110200 | 7673772100 | 159500 | 159900 | 160000 | 159500 | 1241 |
| 484 | 20240220 | 110100 | 7475501000 | 159900 | 160100 | 160100 | 159900 | 716 |
| 485 | 20240220 | 110000 | 7360966900 | 160200 | 160200 | 160200 | 160000 | 372 |
| 486 | 20240220 | 105900 | 7301413900 | 160200 | 160200 | 160300 | 160100 | 184 |
| 487 | 20240220 | 105800 | 7271937100 | 160400 | 160300 | 160400 | 160200 | 361 |
| 488 | 20240220 | 105700 | 7214095300 | 160400 | 160200 | 160400 | 160200 | 71 |
| 489 | 20240220 | 105600 | 7202718900 | 160300 | 160200 | 160300 | 160200 | 204 |
| 490 | 20240220 | 105500 | 7170025800 | 160300 | 160600 | 160600 | 160300 | 298 |
| 491 | 20240220 | 105400 | 7122211200 | 160500 | 160600 | 160600 | 160500 | 92 |
| 492 | 20240220 | 105300 | 7107443400 | 160500 | 160700 | 160700 | 160500 | 262 |
| 493 | 20240220 | 105200 | 7065361100 | 160600 | 160400 | 160700 | 160300 | 130 |
| 494 | 20240220 | 105100 | 7044492500 | 160400 | 160700 | 160800 | 160200 | 1920 |
| 495 | 20240220 | 105000 | 6736339100 | 160700 | 160800 | 160800 | 160600 | 61 |
| 496 | 20240220 | 104900 | 6726538300 | 160700 | 160800 | 160800 | 160700 | 111 |
| 497 | 20240220 | 104800 | 6708698900 | 160700 | 160700 | 160800 | 160700 | 138 |
| 498 | 20240220 | 104700 | 6686519600 | 160800 | 160700 | 160800 | 160700 | 29 |
| 499 | 20240220 | 104600 | 6681858100 | 160600 | 160800 | 160800 | 160600 | 274 |
| 500 | 20240220 | 104500 | 6637834700 | 160800 | 160700 | 161000 | 160700 | 102 |
| 501 | 20240220 | 104400 | 6621436700 | 160700 | 160800 | 160900 | 160700 | 281 |
| 502 | 20240220 | 104300 | 6576236100 | 160900 | 160700 | 160900 | 160600 | 326 |
| 503 | 20240220 | 104200 | 6523862900 | 160800 | 160900 | 161000 | 160600 | 811 |
| 504 | 20240220 | 104100 | 6393445800 | 160900 | 161100 | 161100 | 160900 | 300 |
| 505 | 20240220 | 104000 | 6345148000 | 161000 | 161200 | 161200 | 161000 | 264 |
| 506 | 20240220 | 103900 | 6302614600 | 161100 | 161000 | 161200 | 161000 | 128 |
| 507 | 20240220 | 103800 | 6281998900 | 161200 | 161100 | 161200 | 161000 | 222 |
| 508 | 20240220 | 103700 | 6246236800 | 161100 | 161200 | 161300 | 161100 | 517 |
| 509 | 20240220 | 103600 | 6162908800 | 161200 | 161200 | 161300 | 161200 | 235 |
| 510 | 20240220 | 103500 | 6125022600 | 161200 | 161100 | 161200 | 161100 | 108 |
| 511 | 20240220 | 103400 | 6107619500 | 161100 | 161200 | 161300 | 161100 | 134 |
| 512 | 20240220 | 103300 | 6086028100 | 161200 | 161300 | 161400 | 161100 | 211 |
| 513 | 20240220 | 103200 | 6052011900 | 161300 | 161400 | 161500 | 161300 | 220 |
| 514 | 20240220 | 103100 | 6016506800 | 161400 | 161400 | 161500 | 161400 | 265 |
| 515 | 20240220 | 103000 | 5973731800 | 161400 | 161500 | 161500 | 161400 | 112 |
| 516 | 20240220 | 102900 | 5955652700 | 161500 | 161300 | 161500 | 161300 | 250 |
| 517 | 20240220 | 102800 | 5915290700 | 161300 | 161200 | 161500 | 161100 | 216 |
| 518 | 20240220 | 102700 | 5880453300 | 161100 | 161100 | 161200 | 161100 | 126 |
| 519 | 20240220 | 102600 | 5860148400 | 161100 | 161200 | 161200 | 161100 | 199 |
| 520 | 20240220 | 102500 | 5828082800 | 161200 | 161300 | 161300 | 161200 | 146 |
| 521 | 20240220 | 102400 | 5804540500 | 161300 | 161200 | 161300 | 161200 | 159 |
| 522 | 20240220 | 102300 | 5778903200 | 161200 | 161100 | 161400 | 161100 | 384 |
| 523 | 20240220 | 102200 | 5716979300 | 161100 | 161100 | 161200 | 161100 | 221 |
| 524 | 20240220 | 102100 | 5681373700 | 161100 | 161100 | 161200 | 161100 | 134 |
| 525 | 20240220 | 102000 | 5659785300 | 161200 | 161300 | 161400 | 161100 | 119 |
| 526 | 20240220 | 101900 | 5640601400 | 161300 | 161500 | 161600 | 161300 | 234 |
| 527 | 20240220 | 101800 | 5602813500 | 161500 | 161600 | 161600 | 161500 | 56 |
| 528 | 20240220 | 101700 | 5593768400 | 161600 | 161600 | 161600 | 161500 | 44 |
| 529 | 20240220 | 101600 | 5586660900 | 161500 | 161500 | 161600 | 161500 | 107 |
| 530 | 20240220 | 101500 | 5569379400 | 161600 | 161700 | 161800 | 161500 | 341 |
| 531 | 20240220 | 101400 | 5514258100 | 161800 | 161700 | 161800 | 161700 | 45 |
| 532 | 20240220 | 101300 | 5506980300 | 161600 | 161600 | 161700 | 161600 | 201 |
| 533 | 20240220 | 101200 | 5474487600 | 161600 | 161500 | 161600 | 161500 | 324 |
| 534 | 20240220 | 101100 | 5422144100 | 161500 | 161600 | 161600 | 161500 | 59 |
| 535 | 20240220 | 101000 | 5412614300 | 161600 | 161500 | 161600 | 161500 | 42 |
| 536 | 20240220 | 100900 | 5405828400 | 161500 | 161300 | 161600 | 161100 | 648 |
| 537 | 20240220 | 100800 | 5301226100 | 161300 | 161600 | 161600 | 161300 | 2282 |
| 538 | 20240220 | 100700 | 4933018300 | 161700 | 161700 | 161700 | 161600 | 19 |
| 539 | 20240220 | 100600 | 4929947100 | 161600 | 161700 | 161700 | 161600 | 359 |
| 540 | 20240220 | 100500 | 4871923100 | 161700 | 161800 | 161800 | 161700 | 50 |
| 541 | 20240220 | 100400 | 4863835800 | 161800 | 161800 | 161800 | 161700 | 85 |
| 542 | 20240220 | 100300 | 4850089100 | 161700 | 161600 | 161800 | 161600 | 146 |
| 543 | 20240220 | 100200 | 4826484000 | 161600 | 161800 | 161900 | 161600 | 161 |
| 544 | 20240220 | 100100 | 4800446600 | 162000 | 162100 | 162100 | 161700 | 1151 |
| 545 | 20240220 | 100000 | 4614018100 | 162000 | 162200 | 162500 | 162000 | 513 |
| 546 | 20240220 | 095900 | 4530796600 | 162500 | 162700 | 162700 | 162100 | 769 |
| 547 | 20240220 | 095800 | 4405838900 | 162700 | 162800 | 163000 | 162700 | 39 |
| 548 | 20240220 | 095700 | 4399489300 | 163000 | 162700 | 163000 | 162700 | 55 |
| 549 | 20240220 | 095600 | 4390532700 | 162600 | 163000 | 163000 | 162600 | 67 |
| 550 | 20240220 | 095500 | 4379625500 | 162800 | 162600 | 163100 | 162600 | 151 |
| 551 | 20240220 | 095400 | 4355035000 | 162600 | 162900 | 162900 | 162600 | 71 |
| 552 | 20240220 | 095300 | 4343483800 | 162700 | 162700 | 162900 | 162700 | 36 |
| 553 | 20240220 | 095200 | 4337624400 | 162700 | 162700 | 163000 | 162600 | 32 |
| 554 | 20240220 | 095100 | 4332418700 | 162700 | 162600 | 162700 | 162500 | 107 |
| 555 | 20240220 | 095000 | 4315022700 | 162600 | 162500 | 162600 | 162400 | 57 |
| 556 | 20240220 | 094900 | 4305762300 | 162400 | 162500 | 162500 | 162400 | 31 |
| 557 | 20240220 | 094800 | 4300727200 | 162500 | 162500 | 162500 | 162400 | 30 |
| 558 | 20240220 | 094700 | 4295853400 | 162400 | 162400 | 162500 | 162400 | 26 |
| 559 | 20240220 | 094600 | 4291629800 | 162400 | 162400 | 162400 | 162300 | 122 |
| 560 | 20240220 | 094500 | 4271818200 | 162300 | 162400 | 162400 | 162100 | 56 |
| 561 | 20240220 | 094400 | 4262738300 | 162400 | 162400 | 162400 | 162400 | 16 |
| 562 | 20240220 | 094300 | 4260139900 | 162400 | 161600 | 162400 | 161500 | 713 |
| 563 | 20240220 | 094200 | 4144762800 | 161600 | 162200 | 162200 | 161500 | 502 |
| 564 | 20240220 | 094100 | 4063506600 | 162200 | 162500 | 162500 | 162200 | 113 |
| 565 | 20240220 | 094000 | 4045163100 | 162600 | 162600 | 162600 | 162400 | 23 |
| 566 | 20240220 | 093900 | 4041424000 | 162400 | 162800 | 162800 | 162200 | 613 |
| 567 | 20240220 | 093800 | 3941718600 | 162800 | 162900 | 163100 | 162800 | 207 |
| 568 | 20240220 | 093700 | 3907991800 | 162900 | 162800 | 162900 | 162800 | 84 |
| 569 | 20240220 | 093600 | 3894309900 | 162900 | 162800 | 163000 | 162800 | 206 |
| 570 | 20240220 | 093500 | 3860765200 | 162800 | 162800 | 163100 | 162800 | 400 |
| 571 | 20240220 | 093400 | 3795581200 | 162600 | 162600 | 162800 | 162500 | 56 |
| 572 | 20240220 | 093300 | 3786472200 | 162600 | 162600 | 162600 | 162400 | 26 |
| 573 | 20240220 | 093200 | 3782246100 | 162400 | 162500 | 162800 | 162300 | 350 |
| 574 | 20240220 | 093100 | 3725417400 | 162400 | 162000 | 163000 | 161900 | 193 |
| 575 | 20240220 | 093000 | 3694068100 | 161800 | 161700 | 162000 | 161600 | 885 |
| 576 | 20240220 | 092900 | 3550867800 | 161600 | 161900 | 161900 | 161400 | 614 |
| 577 | 20240220 | 092800 | 3451621700 | 162100 | 162100 | 162300 | 161900 | 841 |
| 578 | 20240220 | 092700 | 3315295200 | 162100 | 162900 | 163000 | 162100 | 895 |
| 579 | 20240220 | 092600 | 3169865000 | 162900 | 163100 | 163100 | 162900 | 214 |
| 580 | 20240220 | 092500 | 3135001600 | 162900 | 163100 | 163200 | 162900 | 907 |
| 581 | 20240220 | 092400 | 2987147000 | 163100 | 163400 | 163600 | 163100 | 777 |
| 582 | 20240220 | 092300 | 2860265400 | 163600 | 163400 | 163700 | 163400 | 144 |
| 583 | 20240220 | 092200 | 2836729000 | 163500 | 163600 | 163700 | 163400 | 286 |
| 584 | 20240220 | 092100 | 2789954400 | 163600 | 163600 | 163900 | 163600 | 170 |
| 585 | 20240220 | 092000 | 2762131900 | 164000 | 163300 | 164000 | 163300 | 637 |
| 586 | 20240220 | 091900 | 2657752400 | 163400 | 163500 | 163600 | 163300 | 529 |
| 587 | 20240220 | 091800 | 2571311200 | 163500 | 164000 | 164000 | 163500 | 618 |
| 588 | 20240220 | 091700 | 2470134400 | 164000 | 163700 | 164100 | 163600 | 210 |
| 589 | 20240220 | 091600 | 2435688800 | 163600 | 163700 | 164000 | 163500 | 651 |
| 590 | 20240220 | 091500 | 2329144800 | 163800 | 164500 | 164500 | 163500 | 687 |
| 591 | 20240220 | 091400 | 2216380800 | 164400 | 164800 | 164800 | 164300 | 622 |
| 592 | 20240220 | 091300 | 2113995200 | 164800 | 164600 | 164800 | 164500 | 581 |
| 593 | 20240220 | 091200 | 2018342200 | 164500 | 163900 | 164600 | 163800 | 2986 |
| 594 | 20240220 | 091100 | 1528257700 | 163900 | 164000 | 164000 | 163500 | 877 |
| 595 | 20240220 | 091000 | 1384507800 | 164000 | 163800 | 164000 | 163800 | 382 |
| 596 | 20240220 | 090900 | 1321889800 | 163800 | 163500 | 163800 | 163500 | 196 |
| 597 | 20240220 | 090800 | 1289831300 | 163500 | 163500 | 163700 | 163400 | 397 |
| 598 | 20240220 | 090700 | 1224897400 | 163600 | 163900 | 163900 | 163500 | 76 |
| 599 | 20240220 | 090600 | 1212459400 | 163700 | 163800 | 164100 | 163300 | 4411 |
| 600 | 20240220 | 090500 | 489215700 | 163800 | 163600 | 163900 | 163500 | 417 |
| 601 | 20240220 | 090400 | 420971400 | 163600 | 163500 | 163900 | 163000 | 459 |
| 602 | 20240220 | 090300 | 345845900 | 163400 | 163100 | 163500 | 162900 | 380 |
| 603 | 20240220 | 090200 | 283849900 | 163100 | 162900 | 163200 | 162800 | 354 |
| 604 | 20240220 | 090100 | 226171700 | 162900 | 163000 | 163100 | 162500 | 359 |
| 605 | 20240220 | 090000 | 167763100 | 163100 | 163100 | 163100 | 162500 | 1028 |