36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 191500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 9197 |
| 3 | 20240221 | 191400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 4 | 20240221 | 191300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 5 | 20240221 | 191200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 6 | 20240221 | 191100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 7 | 20240221 | 191000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 8 | 20240221 | 190900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 9 | 20240221 | 190800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 10 | 20240221 | 190700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 11 | 20240221 | 190600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 12 | 20240221 | 190500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 13 | 20240221 | 190400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 14 | 20240221 | 190300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 15 | 20240221 | 190200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 16 | 20240221 | 190100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 17 | 20240221 | 190000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 18 | 20240221 | 185900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 19 | 20240221 | 185800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 20 | 20240221 | 185700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 21 | 20240221 | 185600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 22 | 20240221 | 185500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 23 | 20240221 | 185400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 24 | 20240221 | 185300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 25 | 20240221 | 185200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 26 | 20240221 | 185100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 27 | 20240221 | 185000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 28 | 20240221 | 184900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 29 | 20240221 | 184800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 30 | 20240221 | 184700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 31 | 20240221 | 184600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 32 | 20240221 | 184500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 9197 |
| 33 | 20240221 | 184400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 34 | 20240221 | 184300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 35 | 20240221 | 184200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 36 | 20240221 | 184100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 37 | 20240221 | 184000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 38 | 20240221 | 183900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 39 | 20240221 | 183800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 40 | 20240221 | 183700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 41 | 20240221 | 183600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 42 | 20240221 | 183500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 43 | 20240221 | 183400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 44 | 20240221 | 183300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 45 | 20240221 | 183200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 46 | 20240221 | 183100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 47 | 20240221 | 183000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 48 | 20240221 | 182900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 49 | 20240221 | 182800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 50 | 20240221 | 182700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 51 | 20240221 | 182600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 52 | 20240221 | 182500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 53 | 20240221 | 182400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 54 | 20240221 | 182300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 55 | 20240221 | 182200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 56 | 20240221 | 182100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 57 | 20240221 | 182000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 58 | 20240221 | 181900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 59 | 20240221 | 181800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 60 | 20240221 | 181700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 61 | 20240221 | 181600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 62 | 20240221 | 181500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 9197 |
| 63 | 20240221 | 181400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 64 | 20240221 | 181300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 65 | 20240221 | 181200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 66 | 20240221 | 181100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 67 | 20240221 | 181000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 68 | 20240221 | 180900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 69 | 20240221 | 180800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 70 | 20240221 | 180700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 71 | 20240221 | 180600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 72 | 20240221 | 180500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 73 | 20240221 | 180400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 74 | 20240221 | 180300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 75 | 20240221 | 180200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 76 | 20240221 | 180100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 77 | 20240221 | 180000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 78 | 20240221 | 175900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 79 | 20240221 | 175800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 80 | 20240221 | 175700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 81 | 20240221 | 175600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 82 | 20240221 | 175500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 83 | 20240221 | 175400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 84 | 20240221 | 175300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 85 | 20240221 | 175200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 86 | 20240221 | 175100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 87 | 20240221 | 175000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 88 | 20240221 | 174900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 89 | 20240221 | 174800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 90 | 20240221 | 174700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 91 | 20240221 | 174600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 92 | 20240221 | 174500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 9197 |
| 93 | 20240221 | 174400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 94 | 20240221 | 174300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 95 | 20240221 | 174200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 96 | 20240221 | 174100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 97 | 20240221 | 174000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 98 | 20240221 | 173900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 99 | 20240221 | 173800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 100 | 20240221 | 173700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 101 | 20240221 | 173600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 102 | 20240221 | 173500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 103 | 20240221 | 173400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 104 | 20240221 | 173300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 105 | 20240221 | 173200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 106 | 20240221 | 173100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 107 | 20240221 | 173000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 108 | 20240221 | 172900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 109 | 20240221 | 172800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 110 | 20240221 | 172700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 111 | 20240221 | 172600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 112 | 20240221 | 172500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 113 | 20240221 | 172400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 114 | 20240221 | 172300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 115 | 20240221 | 172200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 116 | 20240221 | 172100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 117 | 20240221 | 172000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 118 | 20240221 | 171900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 119 | 20240221 | 171800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 120 | 20240221 | 171700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 121 | 20240221 | 171600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 122 | 20240221 | 171500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 9197 |
| 123 | 20240221 | 171400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 124 | 20240221 | 171300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 125 | 20240221 | 171200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 126 | 20240221 | 171100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 127 | 20240221 | 171000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 128 | 20240221 | 170900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 129 | 20240221 | 170800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 130 | 20240221 | 170700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 131 | 20240221 | 170600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 132 | 20240221 | 170500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 133 | 20240221 | 170400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 134 | 20240221 | 170300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 135 | 20240221 | 170200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 136 | 20240221 | 170100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 137 | 20240221 | 170000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 138 | 20240221 | 165900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 139 | 20240221 | 165800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 140 | 20240221 | 165700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 141 | 20240221 | 165600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 142 | 20240221 | 165500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 143 | 20240221 | 165400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 144 | 20240221 | 165300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 145 | 20240221 | 165200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 146 | 20240221 | 165100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 147 | 20240221 | 165000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 148 | 20240221 | 164900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 149 | 20240221 | 164800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 150 | 20240221 | 164700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 151 | 20240221 | 164600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 152 | 20240221 | 164500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 9197 |
| 153 | 20240221 | 164400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 154 | 20240221 | 164300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 155 | 20240221 | 164200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 156 | 20240221 | 164100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 157 | 20240221 | 164000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 158 | 20240221 | 163900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 159 | 20240221 | 163800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 160 | 20240221 | 163700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 161 | 20240221 | 163600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 162 | 20240221 | 163500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 163 | 20240221 | 163400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 164 | 20240221 | 163300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 165 | 20240221 | 163200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 166 | 20240221 | 163100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 167 | 20240221 | 163000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 168 | 20240221 | 162900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 169 | 20240221 | 162800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 170 | 20240221 | 162700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 171 | 20240221 | 162600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 172 | 20240221 | 162500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 173 | 20240221 | 162400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 174 | 20240221 | 162300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 175 | 20240221 | 162200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 176 | 20240221 | 162100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 177 | 20240221 | 162000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 178 | 20240221 | 161900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 179 | 20240221 | 161800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 180 | 20240221 | 161700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 181 | 20240221 | 161600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 182 | 20240221 | 161500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 9197 |
| 183 | 20240221 | 161400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 184 | 20240221 | 161300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 185 | 20240221 | 161200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 186 | 20240221 | 161100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 187 | 20240221 | 161000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 188 | 20240221 | 160900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 189 | 20240221 | 160800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 190 | 20240221 | 160700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 191 | 20240221 | 160600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 192 | 20240221 | 160500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 193 | 20240221 | 160400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 194 | 20240221 | 160300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 195 | 20240221 | 160200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 196 | 20240221 | 160100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 197 | 20240221 | 160000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 198 | 20240221 | 155900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 199 | 20240221 | 155800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 200 | 20240221 | 155700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 201 | 20240221 | 155600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 202 | 20240221 | 155500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 203 | 20240221 | 155400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 204 | 20240221 | 155300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 205 | 20240221 | 155200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 206 | 20240221 | 155100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 207 | 20240221 | 155000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 208 | 20240221 | 154900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 209 | 20240221 | 154800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 210 | 20240221 | 154700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 211 | 20240221 | 154600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 212 | 20240221 | 154500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 9197 |
| 213 | 20240221 | 154400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 214 | 20240221 | 154300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 215 | 20240221 | 154200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 216 | 20240221 | 154100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 217 | 20240221 | 154000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 218 | 20240221 | 153900 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 219 | 20240221 | 153800 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 220 | 20240221 | 153700 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 221 | 20240221 | 153600 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 222 | 20240221 | 153500 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 223 | 20240221 | 153400 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 224 | 20240221 | 153300 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 225 | 20240221 | 153200 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 226 | 20240221 | 153100 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 0 |
| 227 | 20240221 | 153000 | 38272344600 | 200500 | 200500 | 200500 | 200500 | 9197 |
| 228 | 20240221 | 152900 | 36428346100 | 200500 | 200500 | 200500 | 200500 | 0 |
| 229 | 20240221 | 152800 | 36428346100 | 200500 | 200500 | 200500 | 200500 | 0 |
| 230 | 20240221 | 152700 | 36428346100 | 200500 | 200500 | 200500 | 200500 | 0 |
| 231 | 20240221 | 152600 | 36428346100 | 200500 | 200500 | 200500 | 200500 | 0 |
| 232 | 20240221 | 152500 | 36428346100 | 200500 | 200500 | 200500 | 200500 | 0 |
| 233 | 20240221 | 152400 | 36428346100 | 200500 | 200500 | 200500 | 200500 | 0 |
| 234 | 20240221 | 152300 | 36428346100 | 200500 | 200500 | 200500 | 200500 | 0 |
| 235 | 20240221 | 152200 | 36428346100 | 200500 | 200500 | 200500 | 200500 | 0 |
| 236 | 20240221 | 152100 | 36428346100 | 200500 | 200500 | 200500 | 200500 | 0 |
| 237 | 20240221 | 152000 | 36428346100 | 200500 | 200500 | 200500 | 200500 | 0 |
| 238 | 20240221 | 151900 | 36428346100 | 200500 | 200500 | 201000 | 200000 | 1305 |
| 239 | 20240221 | 151800 | 36166722600 | 200500 | 200000 | 200500 | 200000 | 560 |
| 240 | 20240221 | 151700 | 36054472100 | 200000 | 200000 | 200500 | 200000 | 350 |
| 241 | 20240221 | 151600 | 35984328600 | 200000 | 200500 | 201000 | 199900 | 2570 |
| 242 | 20240221 | 151500 | 35468933700 | 200500 | 201000 | 201000 | 200500 | 443 |
| 243 | 20240221 | 151400 | 35379901200 | 201000 | 201000 | 201000 | 200500 | 479 |
| 244 | 20240221 | 151300 | 35283662200 | 201000 | 201000 | 201000 | 200500 | 403 |
| 245 | 20240221 | 151200 | 35202667700 | 201000 | 201000 | 201000 | 200500 | 483 |
| 246 | 20240221 | 151100 | 35105593700 | 201000 | 201000 | 201000 | 200500 | 248 |
| 247 | 20240221 | 151000 | 35055751200 | 201000 | 200500 | 201000 | 200500 | 445 |
| 248 | 20240221 | 150900 | 34966344700 | 200500 | 201000 | 201000 | 200500 | 488 |
| 249 | 20240221 | 150800 | 34868275700 | 201000 | 201000 | 201000 | 200500 | 275 |
| 250 | 20240221 | 150700 | 34813018200 | 201000 | 201000 | 201000 | 200500 | 617 |
| 251 | 20240221 | 150600 | 34689016200 | 201000 | 201000 | 201000 | 200500 | 377 |
| 252 | 20240221 | 150500 | 34613312200 | 201000 | 201000 | 201000 | 200500 | 217 |
| 253 | 20240221 | 150400 | 34569701200 | 201000 | 201000 | 201000 | 200500 | 256 |
| 254 | 20240221 | 150300 | 34518267200 | 201000 | 201000 | 201000 | 200500 | 420 |
| 255 | 20240221 | 150200 | 34433925700 | 200500 | 201000 | 201000 | 200500 | 381 |
| 256 | 20240221 | 150100 | 34357379700 | 200500 | 200500 | 201000 | 200500 | 362 |
| 257 | 20240221 | 150000 | 34284656700 | 200500 | 200500 | 201000 | 200500 | 297 |
| 258 | 20240221 | 145900 | 34224997200 | 200500 | 201000 | 201000 | 200500 | 499 |
| 259 | 20240221 | 145800 | 34124769700 | 201000 | 200500 | 201000 | 200500 | 415 |
| 260 | 20240221 | 145700 | 34041377200 | 200500 | 201000 | 201000 | 200500 | 1122 |
| 261 | 20240221 | 145600 | 33815883200 | 201000 | 201000 | 201000 | 200500 | 867 |
| 262 | 20240221 | 145500 | 33641748200 | 200500 | 200500 | 201000 | 200500 | 606 |
| 263 | 20240221 | 145400 | 33520053200 | 200500 | 201000 | 201000 | 200500 | 305 |
| 264 | 20240221 | 145300 | 33458812200 | 201000 | 200500 | 201000 | 200500 | 195 |
| 265 | 20240221 | 145200 | 33419665700 | 201000 | 200500 | 201000 | 200500 | 542 |
| 266 | 20240221 | 145100 | 33310753700 | 201000 | 201000 | 201000 | 200000 | 807 |
| 267 | 20240221 | 145000 | 33148836700 | 201000 | 200500 | 201000 | 200000 | 621 |
| 268 | 20240221 | 144900 | 33024272700 | 200500 | 200500 | 200500 | 200000 | 493 |
| 269 | 20240221 | 144800 | 32925460200 | 200000 | 200500 | 200500 | 200000 | 162 |
| 270 | 20240221 | 144700 | 32893002200 | 201000 | 200000 | 201000 | 200000 | 1091 |
| 271 | 20240221 | 144600 | 32674249200 | 200500 | 200000 | 200500 | 200000 | 246 |
| 272 | 20240221 | 144500 | 32624984200 | 200000 | 200500 | 200500 | 200000 | 284 |
| 273 | 20240221 | 144400 | 32568124700 | 200000 | 199800 | 200000 | 199800 | 859 |
| 274 | 20240221 | 144300 | 32396373400 | 199800 | 199700 | 199800 | 199600 | 439 |
| 275 | 20240221 | 144200 | 32308702500 | 199700 | 199700 | 199700 | 199600 | 139 |
| 276 | 20240221 | 144100 | 32280953900 | 199700 | 199800 | 199800 | 199400 | 444 |
| 277 | 20240221 | 144000 | 32192352600 | 199800 | 199900 | 200000 | 199600 | 514 |
| 278 | 20240221 | 143900 | 32089621500 | 199800 | 199600 | 200000 | 199500 | 791 |
| 279 | 20240221 | 143800 | 31931659900 | 199500 | 199500 | 199600 | 199500 | 251 |
| 280 | 20240221 | 143700 | 31881577600 | 199500 | 199600 | 199600 | 199500 | 145 |
| 281 | 20240221 | 143600 | 31852647000 | 199500 | 199600 | 199600 | 199500 | 115 |
| 282 | 20240221 | 143500 | 31829703300 | 199500 | 199800 | 199900 | 199500 | 538 |
| 283 | 20240221 | 143400 | 31722256100 | 199800 | 199900 | 199900 | 199700 | 370 |
| 284 | 20240221 | 143300 | 31648330800 | 199800 | 199900 | 199900 | 199800 | 136 |
| 285 | 20240221 | 143200 | 31621154400 | 199800 | 199800 | 199900 | 199800 | 184 |
| 286 | 20240221 | 143100 | 31584384200 | 199800 | 199800 | 199900 | 199700 | 367 |
| 287 | 20240221 | 143000 | 31511057200 | 199700 | 199800 | 199800 | 199700 | 335 |
| 288 | 20240221 | 142900 | 31444149200 | 199800 | 199700 | 199800 | 199700 | 164 |
| 289 | 20240221 | 142800 | 31411389500 | 199700 | 199700 | 199800 | 199700 | 467 |
| 290 | 20240221 | 142700 | 31318122100 | 199700 | 199200 | 199800 | 199100 | 866 |
| 291 | 20240221 | 142600 | 31145504300 | 199200 | 199100 | 199200 | 199100 | 121 |
| 292 | 20240221 | 142500 | 31121411900 | 199100 | 199200 | 199200 | 199100 | 225 |
| 293 | 20240221 | 142400 | 31076609800 | 199100 | 199100 | 199200 | 199100 | 418 |
| 294 | 20240221 | 142300 | 30993383300 | 199100 | 199100 | 199200 | 199100 | 236 |
| 295 | 20240221 | 142200 | 30946393200 | 199100 | 199200 | 199300 | 199100 | 457 |
| 296 | 20240221 | 142100 | 30855367700 | 199200 | 199300 | 199300 | 199200 | 140 |
| 297 | 20240221 | 142000 | 30827476500 | 199200 | 199300 | 199400 | 199200 | 373 |
| 298 | 20240221 | 141900 | 30753137300 | 199300 | 199400 | 199500 | 199300 | 685 |
| 299 | 20240221 | 141800 | 30616565500 | 199400 | 199600 | 199700 | 199400 | 486 |
| 300 | 20240221 | 141700 | 30519592100 | 199600 | 199700 | 199700 | 199600 | 1061 |
| 301 | 20240221 | 141600 | 30307799600 | 199800 | 199700 | 199800 | 199700 | 270 |
| 302 | 20240221 | 141500 | 30253872800 | 199700 | 199900 | 200000 | 199700 | 866 |
| 303 | 20240221 | 141400 | 30080802800 | 199900 | 200000 | 200500 | 199900 | 1224 |
| 304 | 20240221 | 141300 | 29836013900 | 200000 | 200000 | 200500 | 200000 | 486 |
| 305 | 20240221 | 141200 | 29738805400 | 200000 | 200000 | 200500 | 200000 | 654 |
| 306 | 20240221 | 141100 | 29607991900 | 200000 | 200000 | 200500 | 200000 | 209 |
| 307 | 20240221 | 141000 | 29566131900 | 200000 | 200000 | 200500 | 200000 | 267 |
| 308 | 20240221 | 140900 | 29512676400 | 200000 | 200000 | 200500 | 200000 | 956 |
| 309 | 20240221 | 140800 | 29321311900 | 200000 | 200000 | 200500 | 200000 | 308 |
| 310 | 20240221 | 140700 | 29259690400 | 200500 | 200000 | 200500 | 200000 | 136 |
| 311 | 20240221 | 140600 | 29232447900 | 200000 | 200000 | 200500 | 200000 | 72 |
| 312 | 20240221 | 140500 | 29218034400 | 200500 | 200500 | 200500 | 200000 | 361 |
| 313 | 20240221 | 140400 | 29145692900 | 200500 | 200000 | 200500 | 200000 | 46 |
| 314 | 20240221 | 140300 | 29136476900 | 200000 | 200000 | 200500 | 200000 | 109 |
| 315 | 20240221 | 140200 | 29114653900 | 200000 | 200500 | 200500 | 200000 | 151 |
| 316 | 20240221 | 140100 | 29084406400 | 200500 | 200000 | 200500 | 200000 | 199 |
| 317 | 20240221 | 140000 | 29044574900 | 200000 | 200500 | 200500 | 200000 | 93 |
| 318 | 20240221 | 135900 | 29025949900 | 200500 | 200000 | 200500 | 200000 | 196 |
| 319 | 20240221 | 135800 | 28986690400 | 200000 | 200000 | 200500 | 200000 | 123 |
| 320 | 20240221 | 135700 | 28962072900 | 200000 | 200500 | 200500 | 200000 | 245 |
| 321 | 20240221 | 135600 | 28912953400 | 200000 | 200500 | 200500 | 200000 | 95 |
| 322 | 20240221 | 135500 | 28893937400 | 200000 | 200000 | 200500 | 200000 | 61 |
| 323 | 20240221 | 135400 | 28881733400 | 200000 | 200000 | 200500 | 200000 | 93 |
| 324 | 20240221 | 135300 | 28863114400 | 200000 | 200000 | 200500 | 200000 | 28 |
| 325 | 20240221 | 135200 | 28857511400 | 200000 | 200500 | 200500 | 200000 | 547 |
| 326 | 20240221 | 135100 | 28747872900 | 200500 | 201000 | 201000 | 200500 | 80 |
| 327 | 20240221 | 135000 | 28731822900 | 200500 | 200500 | 201000 | 200500 | 108 |
| 328 | 20240221 | 134900 | 28710140900 | 200500 | 201000 | 201000 | 200500 | 219 |
| 329 | 20240221 | 134800 | 28666129900 | 201000 | 200500 | 201500 | 200500 | 650 |
| 330 | 20240221 | 134700 | 28535472900 | 200500 | 200500 | 201000 | 200000 | 1249 |
| 331 | 20240221 | 134600 | 28284523400 | 200500 | 200000 | 201000 | 200000 | 1670 |
| 332 | 20240221 | 134500 | 27949484900 | 200500 | 199400 | 200500 | 199400 | 549 |
| 333 | 20240221 | 134400 | 27839799800 | 199400 | 199700 | 199700 | 199300 | 606 |
| 334 | 20240221 | 134300 | 27718894800 | 199600 | 199900 | 200000 | 199600 | 450 |
| 335 | 20240221 | 134200 | 27628998800 | 200000 | 200000 | 200500 | 199900 | 302 |
| 336 | 20240221 | 134100 | 27568596600 | 200000 | 200000 | 200500 | 200000 | 300 |
| 337 | 20240221 | 134000 | 27508564600 | 200000 | 200000 | 200000 | 199700 | 627 |
| 338 | 20240221 | 133900 | 27383207400 | 201000 | 199000 | 201000 | 199000 | 2493 |
| 339 | 20240221 | 133800 | 26884987800 | 199000 | 199100 | 199100 | 199000 | 90 |
| 340 | 20240221 | 133700 | 26867073600 | 199100 | 198900 | 199100 | 198900 | 456 |
| 341 | 20240221 | 133600 | 26776336000 | 198800 | 198800 | 198900 | 198800 | 127 |
| 342 | 20240221 | 133500 | 26751087700 | 198800 | 198700 | 198900 | 198700 | 430 |
| 343 | 20240221 | 133400 | 26665589100 | 198700 | 198500 | 198700 | 198500 | 131 |
| 344 | 20240221 | 133300 | 26639570100 | 198500 | 198300 | 198500 | 198300 | 155 |
| 345 | 20240221 | 133200 | 26608811300 | 198300 | 198200 | 198300 | 198200 | 120 |
| 346 | 20240221 | 133100 | 26585020300 | 198200 | 198100 | 198300 | 198100 | 64 |
| 347 | 20240221 | 133000 | 26572335700 | 198100 | 198300 | 198400 | 198100 | 77 |
| 348 | 20240221 | 132900 | 26557067900 | 198300 | 198100 | 198400 | 198100 | 188 |
| 349 | 20240221 | 132800 | 26519787400 | 198100 | 198100 | 198200 | 198100 | 57 |
| 350 | 20240221 | 132700 | 26508492500 | 198100 | 198100 | 198200 | 198100 | 71 |
| 351 | 20240221 | 132600 | 26494423000 | 198000 | 198200 | 198200 | 198000 | 186 |
| 352 | 20240221 | 132500 | 26457587000 | 198300 | 198700 | 198700 | 198300 | 330 |
| 353 | 20240221 | 132400 | 26392078700 | 198600 | 198700 | 198800 | 198600 | 71 |
| 354 | 20240221 | 132300 | 26377971300 | 198800 | 198800 | 198800 | 198700 | 298 |
| 355 | 20240221 | 132200 | 26318757100 | 198800 | 198800 | 198800 | 198700 | 58 |
| 356 | 20240221 | 132100 | 26307228900 | 198800 | 198800 | 198900 | 198800 | 191 |
| 357 | 20240221 | 132000 | 26269255600 | 198900 | 198800 | 198900 | 198800 | 73 |
| 358 | 20240221 | 131900 | 26254740400 | 198900 | 198800 | 198900 | 198800 | 104 |
| 359 | 20240221 | 131800 | 26234060300 | 198800 | 198700 | 198900 | 198700 | 89 |
| 360 | 20240221 | 131700 | 26216368300 | 198800 | 198700 | 198800 | 198700 | 41 |
| 361 | 20240221 | 131600 | 26208219900 | 198700 | 198600 | 198800 | 198600 | 111 |
| 362 | 20240221 | 131500 | 26186166600 | 198600 | 198800 | 198900 | 198600 | 445 |
| 363 | 20240221 | 131400 | 26097702300 | 198800 | 198800 | 198900 | 198800 | 156 |
| 364 | 20240221 | 131300 | 26066684300 | 198800 | 198800 | 198900 | 198800 | 236 |
| 365 | 20240221 | 131200 | 26019754600 | 198800 | 198800 | 198900 | 198800 | 85 |
| 366 | 20240221 | 131100 | 26002854200 | 198800 | 198900 | 198900 | 198800 | 77 |
| 367 | 20240221 | 131000 | 25987543200 | 198800 | 198700 | 198900 | 198700 | 104 |
| 368 | 20240221 | 130900 | 25966871400 | 198700 | 198700 | 198800 | 198600 | 127 |
| 369 | 20240221 | 130800 | 25941629500 | 198600 | 198500 | 198600 | 198400 | 224 |
| 370 | 20240221 | 130700 | 25897168300 | 198500 | 198200 | 198500 | 198200 | 76 |
| 371 | 20240221 | 130600 | 25882092900 | 198200 | 198300 | 198300 | 198200 | 77 |
| 372 | 20240221 | 130500 | 25866825400 | 198300 | 198400 | 198500 | 198200 | 149 |
| 373 | 20240221 | 130400 | 25837265300 | 198400 | 198000 | 198500 | 198000 | 194 |
| 374 | 20240221 | 130300 | 25798807200 | 198000 | 198000 | 198100 | 198000 | 262 |
| 375 | 20240221 | 130200 | 25746914700 | 198100 | 197900 | 198100 | 197900 | 191 |
| 376 | 20240221 | 130100 | 25709097000 | 197900 | 197900 | 197900 | 197800 | 27 |
| 377 | 20240221 | 130000 | 25703753900 | 197900 | 197700 | 197900 | 197700 | 104 |
| 378 | 20240221 | 125900 | 25683181300 | 197800 | 197800 | 197900 | 197800 | 130 |
| 379 | 20240221 | 125800 | 25657465400 | 197800 | 197800 | 197900 | 197800 | 244 |
| 380 | 20240221 | 125700 | 25609201700 | 197700 | 197700 | 197800 | 197700 | 195 |
| 381 | 20240221 | 125600 | 25570647900 | 197700 | 197800 | 197800 | 197700 | 485 |
| 382 | 20240221 | 125500 | 25474757500 | 197800 | 197800 | 197900 | 197800 | 127 |
| 383 | 20240221 | 125400 | 25449635300 | 197900 | 198000 | 198000 | 197900 | 124 |
| 384 | 20240221 | 125300 | 25425091700 | 197900 | 198000 | 198100 | 197900 | 174 |
| 385 | 20240221 | 125200 | 25390637600 | 198100 | 198100 | 198200 | 198000 | 195 |
| 386 | 20240221 | 125100 | 25352008800 | 198100 | 197800 | 198200 | 197700 | 294 |
| 387 | 20240221 | 125000 | 25293843000 | 197800 | 197700 | 197800 | 197700 | 157 |
| 388 | 20240221 | 124900 | 25262799400 | 197700 | 197800 | 197800 | 197700 | 122 |
| 389 | 20240221 | 124800 | 25238676300 | 197800 | 197800 | 197800 | 197700 | 181 |
| 390 | 20240221 | 124700 | 25202887400 | 197800 | 197800 | 197900 | 197700 | 113 |
| 391 | 20240221 | 124600 | 25180536700 | 197800 | 197700 | 197900 | 197700 | 104 |
| 392 | 20240221 | 124500 | 25159966800 | 197700 | 198100 | 198200 | 197700 | 473 |
| 393 | 20240221 | 124400 | 25066313500 | 198100 | 198100 | 198200 | 198100 | 608 |
| 394 | 20240221 | 124300 | 24945868100 | 198200 | 198200 | 198200 | 198200 | 456 |
| 395 | 20240221 | 124200 | 24855488900 | 198200 | 198300 | 198400 | 198200 | 101 |
| 396 | 20240221 | 124100 | 24835465600 | 198300 | 198200 | 198500 | 198200 | 171 |
| 397 | 20240221 | 124000 | 24801533100 | 198200 | 198400 | 198400 | 198200 | 118 |
| 398 | 20240221 | 123900 | 24778136400 | 198400 | 198500 | 198500 | 198300 | 130 |
| 399 | 20240221 | 123800 | 24752341200 | 198500 | 198400 | 198500 | 198400 | 290 |
| 400 | 20240221 | 123700 | 24694789100 | 198400 | 198300 | 198600 | 198200 | 157 |
| 401 | 20240221 | 123600 | 24663633200 | 198300 | 198400 | 198500 | 198300 | 127 |
| 402 | 20240221 | 123500 | 24638439300 | 198400 | 198300 | 198500 | 198200 | 203 |
| 403 | 20240221 | 123400 | 24598165400 | 198300 | 198300 | 198400 | 198300 | 128 |
| 404 | 20240221 | 123300 | 24572782500 | 198300 | 198400 | 198600 | 198300 | 250 |
| 405 | 20240221 | 123200 | 24523176200 | 198400 | 198600 | 198600 | 198400 | 343 |
| 406 | 20240221 | 123100 | 24455086400 | 198900 | 197900 | 198900 | 197900 | 1292 |
| 407 | 20240221 | 123000 | 24198554100 | 197900 | 197900 | 198000 | 197900 | 130 |
| 408 | 20240221 | 122900 | 24172827000 | 197800 | 197800 | 198000 | 197700 | 105 |
| 409 | 20240221 | 122800 | 24152047200 | 197700 | 197800 | 198000 | 197700 | 173 |
| 410 | 20240221 | 122700 | 24117820700 | 197800 | 197600 | 198100 | 197500 | 586 |
| 411 | 20240221 | 122600 | 24001920800 | 197600 | 197800 | 198000 | 197500 | 360 |
| 412 | 20240221 | 122500 | 23930733800 | 197500 | 197800 | 197900 | 197500 | 721 |
| 413 | 20240221 | 122400 | 23788211400 | 197600 | 197500 | 197800 | 197400 | 369 |
| 414 | 20240221 | 122300 | 23715283100 | 197500 | 197500 | 197800 | 197400 | 166 |
| 415 | 20240221 | 122200 | 23682492100 | 197700 | 197500 | 197900 | 197300 | 498 |
| 416 | 20240221 | 122100 | 23584112000 | 197400 | 197400 | 197500 | 197400 | 97 |
| 417 | 20240221 | 122000 | 23564962900 | 197400 | 197400 | 197900 | 197400 | 322 |
| 418 | 20240221 | 121900 | 23501334400 | 197400 | 197600 | 197700 | 197400 | 397 |
| 419 | 20240221 | 121800 | 23422934600 | 197600 | 197700 | 197700 | 197600 | 82 |
| 420 | 20240221 | 121700 | 23406730600 | 197700 | 197600 | 197800 | 197600 | 129 |
| 421 | 20240221 | 121600 | 23381227000 | 197700 | 197400 | 197700 | 197400 | 173 |
| 422 | 20240221 | 121500 | 23347057200 | 197500 | 197500 | 197600 | 197400 | 155 |
| 423 | 20240221 | 121400 | 23316445300 | 197400 | 197500 | 197600 | 197400 | 210 |
| 424 | 20240221 | 121300 | 23274969000 | 197500 | 197500 | 197600 | 197500 | 356 |
| 425 | 20240221 | 121200 | 23204654200 | 197500 | 197600 | 197600 | 197500 | 437 |
| 426 | 20240221 | 121100 | 23118314000 | 197600 | 197700 | 197800 | 197600 | 127 |
| 427 | 20240221 | 121000 | 23093209400 | 197700 | 197900 | 197900 | 197700 | 88 |
| 428 | 20240221 | 120900 | 23075805600 | 197800 | 197700 | 197800 | 197600 | 261 |
| 429 | 20240221 | 120800 | 23024201700 | 197700 | 197800 | 197800 | 197700 | 308 |
| 430 | 20240221 | 120700 | 22963301400 | 197800 | 197800 | 197900 | 197800 | 83 |
| 431 | 20240221 | 120600 | 22946883500 | 197800 | 197900 | 197900 | 197800 | 106 |
| 432 | 20240221 | 120500 | 22925914200 | 197900 | 197900 | 198000 | 197900 | 307 |
| 433 | 20240221 | 120400 | 22865155500 | 197900 | 197900 | 198000 | 197900 | 110 |
| 434 | 20240221 | 120300 | 22843386000 | 197900 | 198000 | 198000 | 197900 | 122 |
| 435 | 20240221 | 120200 | 22819234800 | 197900 | 198000 | 198000 | 197900 | 153 |
| 436 | 20240221 | 120100 | 22788953000 | 198100 | 198000 | 198100 | 198000 | 76 |
| 437 | 20240221 | 120000 | 22773904300 | 198000 | 198000 | 198000 | 197800 | 177 |
| 438 | 20240221 | 115900 | 22738874000 | 197900 | 198300 | 198300 | 197900 | 270 |
| 439 | 20240221 | 115800 | 22685396500 | 198300 | 198000 | 198500 | 198000 | 248 |
| 440 | 20240221 | 115700 | 22636251700 | 198000 | 198100 | 198400 | 198000 | 796 |
| 441 | 20240221 | 115600 | 22478578300 | 198000 | 198100 | 198400 | 198000 | 166 |
| 442 | 20240221 | 115500 | 22445688100 | 198300 | 198000 | 198500 | 198000 | 213 |
| 443 | 20240221 | 115400 | 22403477800 | 198400 | 198200 | 198500 | 198100 | 256 |
| 444 | 20240221 | 115300 | 22352722700 | 198300 | 198200 | 198400 | 198200 | 105 |
| 445 | 20240221 | 115200 | 22331902600 | 198200 | 198100 | 198400 | 198100 | 196 |
| 446 | 20240221 | 115100 | 22293044900 | 198200 | 198200 | 198200 | 198100 | 104 |
| 447 | 20240221 | 115000 | 22272441000 | 198200 | 198200 | 198400 | 198100 | 160 |
| 448 | 20240221 | 114900 | 22240722600 | 198200 | 198200 | 198300 | 198100 | 221 |
| 449 | 20240221 | 114800 | 22196923800 | 198300 | 198100 | 198300 | 198100 | 129 |
| 450 | 20240221 | 114700 | 22171351600 | 198100 | 198100 | 198200 | 198000 | 196 |
| 451 | 20240221 | 114600 | 22132529200 | 198000 | 198100 | 198200 | 198000 | 68 |
| 452 | 20240221 | 114500 | 22119061300 | 198100 | 198000 | 198200 | 198000 | 152 |
| 453 | 20240221 | 114400 | 22088951200 | 198000 | 198100 | 198200 | 198000 | 107 |
| 454 | 20240221 | 114300 | 22067754600 | 198100 | 198100 | 198200 | 198100 | 113 |
| 455 | 20240221 | 114200 | 22045368900 | 198100 | 198200 | 198300 | 198100 | 222 |
| 456 | 20240221 | 114100 | 22001368000 | 198200 | 198200 | 198300 | 198200 | 136 |
| 457 | 20240221 | 114000 | 21974412000 | 198300 | 198200 | 198300 | 198200 | 194 |
| 458 | 20240221 | 113900 | 21935952900 | 198200 | 198100 | 198400 | 198100 | 261 |
| 459 | 20240221 | 113800 | 21884202500 | 198100 | 197900 | 198200 | 197800 | 344 |
| 460 | 20240221 | 113700 | 21816073900 | 198000 | 197900 | 198000 | 197900 | 144 |
| 461 | 20240221 | 113600 | 21787568500 | 197900 | 197900 | 198000 | 197700 | 184 |
| 462 | 20240221 | 113500 | 21751155200 | 197900 | 197700 | 197900 | 197600 | 164 |
| 463 | 20240221 | 113400 | 21718724500 | 197700 | 197700 | 197900 | 197600 | 275 |
| 464 | 20240221 | 113300 | 21664348800 | 197700 | 197700 | 197800 | 197700 | 115 |
| 465 | 20240221 | 113200 | 21641610700 | 197800 | 197700 | 197800 | 197700 | 124 |
| 466 | 20240221 | 113100 | 21617094300 | 197800 | 197800 | 197800 | 197700 | 130 |
| 467 | 20240221 | 113000 | 21591388000 | 197900 | 197800 | 197900 | 197700 | 111 |
| 468 | 20240221 | 112900 | 21569437600 | 197700 | 197900 | 198000 | 197700 | 232 |
| 469 | 20240221 | 112800 | 21523535000 | 198000 | 197800 | 198000 | 197800 | 180 |
| 470 | 20240221 | 112700 | 21487912900 | 197800 | 197700 | 198000 | 197700 | 229 |
| 471 | 20240221 | 112600 | 21442610300 | 197800 | 197700 | 197800 | 197700 | 116 |
| 472 | 20240221 | 112500 | 21419674800 | 197700 | 197700 | 197800 | 197700 | 127 |
| 473 | 20240221 | 112400 | 21394565600 | 197800 | 197700 | 197800 | 197700 | 43 |
| 474 | 20240221 | 112300 | 21386063600 | 197700 | 197700 | 197800 | 197700 | 114 |
| 475 | 20240221 | 112200 | 21363524500 | 197800 | 197700 | 197900 | 197700 | 126 |
| 476 | 20240221 | 112100 | 21338605400 | 197700 | 197800 | 197800 | 197700 | 96 |
| 477 | 20240221 | 112000 | 21319624800 | 197700 | 197900 | 198000 | 197700 | 458 |
| 478 | 20240221 | 111900 | 21229036700 | 197900 | 198000 | 198100 | 197900 | 759 |
| 479 | 20240221 | 111800 | 21078762800 | 198000 | 198200 | 198200 | 198000 | 505 |
| 480 | 20240221 | 111700 | 20978699000 | 198300 | 198400 | 198400 | 198200 | 408 |
| 481 | 20240221 | 111600 | 20897772500 | 198500 | 198200 | 198500 | 198100 | 346 |
| 482 | 20240221 | 111500 | 20829185400 | 198200 | 198200 | 198200 | 198100 | 194 |
| 483 | 20240221 | 111400 | 20790743500 | 198300 | 198400 | 198500 | 198100 | 2030 |
| 484 | 20240221 | 111300 | 20388089100 | 198400 | 198500 | 198600 | 198400 | 141 |
| 485 | 20240221 | 111200 | 20360101300 | 198500 | 198500 | 198500 | 198400 | 78 |
| 486 | 20240221 | 111100 | 20344622700 | 198400 | 198400 | 198600 | 198400 | 363 |
| 487 | 20240221 | 111000 | 20272573800 | 198500 | 198400 | 198500 | 198400 | 288 |
| 488 | 20240221 | 110900 | 20215420200 | 198400 | 198600 | 198600 | 198400 | 566 |
| 489 | 20240221 | 110800 | 20103062800 | 198600 | 198700 | 198700 | 198600 | 149 |
| 490 | 20240221 | 110700 | 20073467600 | 198700 | 198600 | 198700 | 198600 | 174 |
| 491 | 20240221 | 110600 | 20038897400 | 198700 | 198600 | 198700 | 198600 | 149 |
| 492 | 20240221 | 110500 | 20009296300 | 198700 | 198600 | 198700 | 198600 | 100 |
| 493 | 20240221 | 110400 | 19989435200 | 198600 | 198600 | 198700 | 198600 | 203 |
| 494 | 20240221 | 110300 | 19949117800 | 198600 | 198600 | 198700 | 198500 | 196 |
| 495 | 20240221 | 110200 | 19910186800 | 198600 | 198600 | 198700 | 198500 | 150 |
| 496 | 20240221 | 110100 | 19880400800 | 198600 | 198500 | 198700 | 198500 | 149 |
| 497 | 20240221 | 110000 | 19850811200 | 198600 | 198500 | 198600 | 198500 | 51 |
| 498 | 20240221 | 105900 | 19840685900 | 198500 | 198700 | 198800 | 198500 | 282 |
| 499 | 20240221 | 105800 | 19784663100 | 198700 | 198500 | 198900 | 198500 | 251 |
| 500 | 20240221 | 105700 | 19734792100 | 198500 | 198500 | 198600 | 198500 | 160 |
| 501 | 20240221 | 105600 | 19703031500 | 198500 | 198500 | 198600 | 198400 | 381 |
| 502 | 20240221 | 105500 | 19627402500 | 198500 | 198600 | 198600 | 198400 | 173 |
| 503 | 20240221 | 105400 | 19593061500 | 198500 | 198500 | 198600 | 198400 | 379 |
| 504 | 20240221 | 105300 | 19517829900 | 198600 | 198700 | 198700 | 198400 | 678 |
| 505 | 20240221 | 105200 | 19383211400 | 198600 | 198600 | 198700 | 198600 | 305 |
| 506 | 20240221 | 105100 | 19322636900 | 198600 | 198600 | 198600 | 198500 | 75 |
| 507 | 20240221 | 105000 | 19307746600 | 198600 | 198700 | 198700 | 198500 | 230 |
| 508 | 20240221 | 104900 | 19262074900 | 198700 | 198700 | 198800 | 198700 | 99 |
| 509 | 20240221 | 104800 | 19242401100 | 198700 | 199000 | 199000 | 198700 | 114 |
| 510 | 20240221 | 104700 | 19219730100 | 199100 | 199200 | 199300 | 198800 | 478 |
| 511 | 20240221 | 104600 | 19124588200 | 199200 | 199000 | 199300 | 199000 | 201 |
| 512 | 20240221 | 104500 | 19084553500 | 199300 | 198700 | 199300 | 198600 | 1471 |
| 513 | 20240221 | 104400 | 18791822200 | 198500 | 198600 | 198700 | 198400 | 184 |
| 514 | 20240221 | 104300 | 18755287900 | 198700 | 198500 | 198700 | 198500 | 287 |
| 515 | 20240221 | 104200 | 18698287300 | 198500 | 198600 | 198600 | 198500 | 250 |
| 516 | 20240221 | 104100 | 18648642100 | 198600 | 198500 | 198600 | 198400 | 237 |
| 517 | 20240221 | 104000 | 18601605400 | 198500 | 198500 | 198500 | 198400 | 112 |
| 518 | 20240221 | 103900 | 18579378400 | 198500 | 198400 | 198500 | 198400 | 136 |
| 519 | 20240221 | 103800 | 18552386500 | 198400 | 198400 | 198600 | 198300 | 299 |
| 520 | 20240221 | 103700 | 18493054100 | 198400 | 198500 | 198600 | 198400 | 265 |
| 521 | 20240221 | 103600 | 18440454900 | 198500 | 198500 | 198600 | 198500 | 418 |
| 522 | 20240221 | 103500 | 18357479400 | 198600 | 198700 | 198800 | 198600 | 182 |
| 523 | 20240221 | 103400 | 18321320300 | 198700 | 198600 | 198800 | 198600 | 236 |
| 524 | 20240221 | 103300 | 18274443000 | 198500 | 198500 | 198600 | 198500 | 100 |
| 525 | 20240221 | 103200 | 18254592100 | 198500 | 198800 | 198900 | 198500 | 260 |
| 526 | 20240221 | 103100 | 18202907900 | 198800 | 198800 | 199000 | 198800 | 365 |
| 527 | 20240221 | 103000 | 18130312400 | 198800 | 199300 | 199300 | 198800 | 660 |
| 528 | 20240221 | 102900 | 17998931600 | 199200 | 199100 | 199300 | 199100 | 364 |
| 529 | 20240221 | 102800 | 17926431900 | 199200 | 199100 | 199600 | 199000 | 977 |
| 530 | 20240221 | 102700 | 17731737100 | 199000 | 198900 | 199600 | 198800 | 1824 |
| 531 | 20240221 | 102600 | 17368691700 | 198900 | 198500 | 198900 | 198400 | 232 |
| 532 | 20240221 | 102500 | 17322604300 | 198400 | 198400 | 198500 | 198400 | 51 |
| 533 | 20240221 | 102400 | 17312485300 | 198400 | 198300 | 198500 | 198300 | 437 |
| 534 | 20240221 | 102300 | 17225787800 | 198300 | 198300 | 198400 | 198300 | 387 |
| 535 | 20240221 | 102200 | 17149040900 | 198300 | 198300 | 198400 | 198300 | 122 |
| 536 | 20240221 | 102100 | 17124847000 | 198400 | 198300 | 198400 | 198300 | 76 |
| 537 | 20240221 | 102000 | 17109773400 | 198400 | 198300 | 198400 | 198300 | 51 |
| 538 | 20240221 | 101900 | 17099658900 | 198300 | 198400 | 198400 | 198300 | 76 |
| 539 | 20240221 | 101800 | 17084586400 | 198400 | 198400 | 198800 | 198400 | 565 |
| 540 | 20240221 | 101700 | 16972419100 | 198400 | 198300 | 198500 | 198300 | 237 |
| 541 | 20240221 | 101600 | 16925400800 | 198400 | 198300 | 198400 | 198300 | 97 |
| 542 | 20240221 | 101500 | 16906165200 | 198300 | 198300 | 198400 | 198200 | 504 |
| 543 | 20240221 | 101400 | 16806252400 | 198200 | 198100 | 198200 | 198100 | 281 |
| 544 | 20240221 | 101300 | 16750564400 | 198100 | 198400 | 198400 | 198100 | 552 |
| 545 | 20240221 | 101200 | 16641125300 | 198400 | 198500 | 198500 | 198400 | 151 |
| 546 | 20240221 | 101100 | 16611162600 | 198600 | 198500 | 198600 | 198400 | 209 |
| 547 | 20240221 | 101000 | 16569682700 | 198500 | 199000 | 199000 | 198500 | 344 |
| 548 | 20240221 | 100900 | 16501282900 | 198900 | 198900 | 199000 | 198900 | 110 |
| 549 | 20240221 | 100800 | 16479402100 | 198900 | 199000 | 199000 | 198900 | 72 |
| 550 | 20240221 | 100700 | 16465079300 | 198900 | 199100 | 199100 | 198500 | 802 |
| 551 | 20240221 | 100600 | 16305654100 | 199100 | 199100 | 199200 | 199000 | 431 |
| 552 | 20240221 | 100500 | 16219868300 | 199100 | 198500 | 199600 | 198500 | 1750 |
| 553 | 20240221 | 100400 | 15871706600 | 198400 | 198300 | 198500 | 198300 | 79 |
| 554 | 20240221 | 100300 | 15856034700 | 198300 | 198500 | 198600 | 198300 | 158 |
| 555 | 20240221 | 100200 | 15824678400 | 198400 | 198400 | 198700 | 198400 | 146 |
| 556 | 20240221 | 100100 | 15795695500 | 198800 | 198200 | 198900 | 198200 | 408 |
| 557 | 20240221 | 100000 | 15714705500 | 198200 | 198200 | 198300 | 198100 | 393 |
| 558 | 20240221 | 095900 | 15636819000 | 198200 | 198700 | 198800 | 198200 | 859 |
| 559 | 20240221 | 095800 | 15466325900 | 198600 | 198700 | 199000 | 198600 | 1249 |
| 560 | 20240221 | 095700 | 15217922200 | 198700 | 198500 | 198900 | 198400 | 321 |
| 561 | 20240221 | 095600 | 15154186900 | 198500 | 198200 | 198500 | 198200 | 590 |
| 562 | 20240221 | 095500 | 15037157400 | 198200 | 198900 | 198900 | 198200 | 1313 |
| 563 | 20240221 | 095400 | 14776466500 | 198800 | 198700 | 199000 | 198600 | 492 |
| 564 | 20240221 | 095300 | 14678677500 | 198800 | 198300 | 199000 | 198300 | 981 |
| 565 | 20240221 | 095200 | 14483713000 | 198300 | 198500 | 198500 | 198300 | 384 |
| 566 | 20240221 | 095100 | 14407531400 | 198500 | 198500 | 198600 | 198400 | 1062 |
| 567 | 20240221 | 095000 | 14196722600 | 198500 | 199700 | 199700 | 198500 | 1680 |
| 568 | 20240221 | 094900 | 13862288500 | 199600 | 199600 | 199700 | 199600 | 387 |
| 569 | 20240221 | 094800 | 13785043200 | 199600 | 199600 | 199700 | 199600 | 399 |
| 570 | 20240221 | 094700 | 13705401900 | 199600 | 200000 | 200000 | 199600 | 1539 |
| 571 | 20240221 | 094600 | 13397801700 | 200000 | 201000 | 201000 | 200000 | 1730 |
| 572 | 20240221 | 094500 | 13051038200 | 200500 | 200500 | 201000 | 200500 | 277 |
| 573 | 20240221 | 094400 | 12995494200 | 200500 | 200500 | 201000 | 200500 | 175 |
| 574 | 20240221 | 094300 | 12960406200 | 200500 | 200500 | 201000 | 200000 | 408 |
| 575 | 20240221 | 094200 | 12878630200 | 200500 | 200000 | 200500 | 199900 | 1173 |
| 576 | 20240221 | 094100 | 12643867500 | 200000 | 200000 | 200500 | 200000 | 939 |
| 577 | 20240221 | 094000 | 12456043500 | 200000 | 200500 | 201000 | 199900 | 1913 |
| 578 | 20240221 | 093900 | 12073056100 | 200500 | 201500 | 201500 | 200500 | 2716 |
| 579 | 20240221 | 093800 | 11527146100 | 201000 | 201500 | 202000 | 201000 | 603 |
| 580 | 20240221 | 093700 | 11405591100 | 201500 | 201500 | 202000 | 201000 | 191 |
| 581 | 20240221 | 093600 | 11367095100 | 201500 | 202000 | 202500 | 201000 | 1811 |
| 582 | 20240221 | 093500 | 11001491100 | 202000 | 202000 | 202500 | 202000 | 338 |
| 583 | 20240221 | 093400 | 10933129100 | 202500 | 202500 | 202500 | 202000 | 520 |
| 584 | 20240221 | 093300 | 10827872100 | 202500 | 201500 | 203000 | 201500 | 3437 |
| 585 | 20240221 | 093200 | 10132484100 | 201500 | 202000 | 202500 | 201500 | 817 |
| 586 | 20240221 | 093100 | 9967510100 | 202000 | 202500 | 203000 | 202000 | 824 |
| 587 | 20240221 | 093000 | 9800715600 | 202500 | 203000 | 203500 | 202000 | 2525 |
| 588 | 20240221 | 092900 | 9288383600 | 203000 | 203500 | 203500 | 203000 | 703 |
| 589 | 20240221 | 092800 | 9145362600 | 203500 | 203000 | 203500 | 202500 | 944 |
| 590 | 20240221 | 092700 | 8953579600 | 203000 | 203500 | 203500 | 202500 | 711 |
| 591 | 20240221 | 092600 | 8809258600 | 203500 | 203000 | 203500 | 203000 | 383 |
| 592 | 20240221 | 092500 | 8731475100 | 202500 | 202500 | 203000 | 202500 | 994 |
| 593 | 20240221 | 092400 | 8529795600 | 203000 | 203000 | 203000 | 202500 | 1358 |
| 594 | 20240221 | 092300 | 8254366600 | 203000 | 203500 | 203500 | 203000 | 353 |
| 595 | 20240221 | 092200 | 8182671100 | 203000 | 203500 | 204000 | 203000 | 828 |
| 596 | 20240221 | 092100 | 8014216100 | 203500 | 204500 | 204500 | 203500 | 2207 |
| 597 | 20240221 | 092000 | 7564014600 | 204500 | 205500 | 205500 | 204500 | 1256 |
| 598 | 20240221 | 091900 | 7306445600 | 205500 | 206000 | 206000 | 205000 | 1265 |
| 599 | 20240221 | 091800 | 7046448600 | 205500 | 206000 | 206500 | 205500 | 3372 |
| 600 | 20240221 | 091700 | 6352516600 | 206500 | 207000 | 207000 | 205500 | 3455 |
| 601 | 20240221 | 091600 | 5639449100 | 207000 | 204500 | 207000 | 204500 | 4631 |
| 602 | 20240221 | 091500 | 4687146100 | 205000 | 204000 | 205000 | 203500 | 2191 |
| 603 | 20240221 | 091400 | 4239421100 | 204000 | 202500 | 204500 | 202000 | 5289 |
| 604 | 20240221 | 091300 | 3162743100 | 202000 | 202000 | 202500 | 202000 | 899 |
| 605 | 20240221 | 091200 | 2981038600 | 202000 | 202000 | 202500 | 201500 | 2463 |
| 606 | 20240221 | 091100 | 2483344100 | 202000 | 202000 | 202000 | 201500 | 765 |
| 607 | 20240221 | 091000 | 2329076100 | 202000 | 201000 | 202000 | 200500 | 1107 |
| 608 | 20240221 | 090900 | 2106042100 | 201000 | 201000 | 201500 | 200500 | 1162 |
| 609 | 20240221 | 090800 | 1872415600 | 201000 | 200500 | 201000 | 200500 | 1173 |
| 610 | 20240221 | 090700 | 1636829100 | 201000 | 200000 | 201000 | 200000 | 629 |
| 611 | 20240221 | 090600 | 1510680100 | 200000 | 199000 | 200000 | 199000 | 1628 |
| 612 | 20240221 | 090500 | 1185857300 | 199000 | 199000 | 199500 | 198600 | 513 |
| 613 | 20240221 | 090400 | 1083807200 | 199000 | 198700 | 199000 | 198500 | 599 |
| 614 | 20240221 | 090300 | 964735100 | 198500 | 198400 | 198900 | 198000 | 553 |
| 615 | 20240221 | 090200 | 855084400 | 198400 | 197500 | 198900 | 197200 | 882 |
| 616 | 20240221 | 090100 | 680401400 | 197200 | 197200 | 197500 | 195700 | 1459 |
| 617 | 20240221 | 090000 | 393564900 | 196300 | 198900 | 198900 | 196200 | 1981 |