33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 183000 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 1560 |
| 3 | 20240222 | 182900 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 4 | 20240222 | 182800 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 5 | 20240222 | 182700 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 6 | 20240222 | 182600 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 7 | 20240222 | 182500 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 8 | 20240222 | 182400 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 9 | 20240222 | 182300 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 10 | 20240222 | 182200 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 11 | 20240222 | 182100 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 12 | 20240222 | 182000 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 13 | 20240222 | 181900 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 14 | 20240222 | 181800 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 15 | 20240222 | 181700 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 16 | 20240222 | 181600 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 17 | 20240222 | 181500 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 18 | 20240222 | 181400 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 19 | 20240222 | 181300 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 20 | 20240222 | 181200 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 21 | 20240222 | 181100 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 22 | 20240222 | 181000 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 23 | 20240222 | 180900 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 24 | 20240222 | 180800 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 25 | 20240222 | 180700 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 26 | 20240222 | 180600 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 27 | 20240222 | 180500 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 28 | 20240222 | 180400 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 29 | 20240222 | 180300 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 30 | 20240222 | 180200 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 31 | 20240222 | 180100 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 32 | 20240222 | 180000 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 1560 |
| 33 | 20240222 | 175900 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 34 | 20240222 | 175800 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 35 | 20240222 | 175700 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 36 | 20240222 | 175600 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 37 | 20240222 | 175500 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 38 | 20240222 | 175400 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 39 | 20240222 | 175300 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 40 | 20240222 | 175200 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 41 | 20240222 | 175100 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 42 | 20240222 | 175000 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 43 | 20240222 | 174900 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 44 | 20240222 | 174800 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 45 | 20240222 | 174700 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 46 | 20240222 | 174600 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 47 | 20240222 | 174500 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 48 | 20240222 | 174400 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 49 | 20240222 | 174300 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 50 | 20240222 | 174200 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 51 | 20240222 | 174100 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 52 | 20240222 | 174000 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 53 | 20240222 | 173900 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 54 | 20240222 | 173800 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 55 | 20240222 | 173700 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 56 | 20240222 | 173600 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 57 | 20240222 | 173500 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 58 | 20240222 | 173400 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 59 | 20240222 | 173300 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 60 | 20240222 | 173200 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 61 | 20240222 | 173100 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 62 | 20240222 | 173000 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 1560 |
| 63 | 20240222 | 172900 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 64 | 20240222 | 172800 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 65 | 20240222 | 172700 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 66 | 20240222 | 172600 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 67 | 20240222 | 172500 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 68 | 20240222 | 172400 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 69 | 20240222 | 172300 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 70 | 20240222 | 172200 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 71 | 20240222 | 172100 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 72 | 20240222 | 172000 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 73 | 20240222 | 171900 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 74 | 20240222 | 171800 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 75 | 20240222 | 171700 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 76 | 20240222 | 171600 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 77 | 20240222 | 171500 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 78 | 20240222 | 171400 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 79 | 20240222 | 171300 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 80 | 20240222 | 171200 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 81 | 20240222 | 171100 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 82 | 20240222 | 171000 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 83 | 20240222 | 170900 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 84 | 20240222 | 170800 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 85 | 20240222 | 170700 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 86 | 20240222 | 170600 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 87 | 20240222 | 170500 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 88 | 20240222 | 170400 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 89 | 20240222 | 170300 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 90 | 20240222 | 170200 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 91 | 20240222 | 170100 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 92 | 20240222 | 170000 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 1560 |
| 93 | 20240222 | 165900 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 94 | 20240222 | 165800 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 95 | 20240222 | 165700 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 96 | 20240222 | 165600 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 97 | 20240222 | 165500 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 98 | 20240222 | 165400 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 99 | 20240222 | 165300 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 100 | 20240222 | 165200 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 101 | 20240222 | 165100 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 102 | 20240222 | 165000 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 103 | 20240222 | 164900 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 104 | 20240222 | 164800 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 105 | 20240222 | 164700 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 106 | 20240222 | 164600 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 107 | 20240222 | 164500 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 108 | 20240222 | 164400 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 109 | 20240222 | 164300 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 110 | 20240222 | 164200 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 111 | 20240222 | 164100 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 112 | 20240222 | 164000 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 113 | 20240222 | 163900 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 114 | 20240222 | 163800 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 115 | 20240222 | 163700 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 116 | 20240222 | 163600 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 117 | 20240222 | 163500 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 118 | 20240222 | 163400 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 119 | 20240222 | 163300 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 120 | 20240222 | 163200 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 121 | 20240222 | 163100 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 122 | 20240222 | 163000 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 1560 |
| 123 | 20240222 | 162900 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 124 | 20240222 | 162800 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 125 | 20240222 | 162700 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 126 | 20240222 | 162600 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 127 | 20240222 | 162500 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 128 | 20240222 | 162400 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 129 | 20240222 | 162300 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 130 | 20240222 | 162200 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 131 | 20240222 | 162100 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 132 | 20240222 | 162000 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 133 | 20240222 | 161900 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 134 | 20240222 | 161800 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 135 | 20240222 | 161700 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 136 | 20240222 | 161600 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 137 | 20240222 | 161500 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 138 | 20240222 | 161400 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 139 | 20240222 | 161300 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 140 | 20240222 | 161200 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 141 | 20240222 | 161100 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 142 | 20240222 | 161000 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 143 | 20240222 | 160900 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 144 | 20240222 | 160800 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 145 | 20240222 | 160700 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 146 | 20240222 | 160600 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 147 | 20240222 | 160500 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 148 | 20240222 | 160400 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 149 | 20240222 | 160300 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 150 | 20240222 | 160200 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 151 | 20240222 | 160100 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 152 | 20240222 | 160000 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 1560 |
| 153 | 20240222 | 155900 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 154 | 20240222 | 155800 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 155 | 20240222 | 155700 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 156 | 20240222 | 155600 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 157 | 20240222 | 155500 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 158 | 20240222 | 155400 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 159 | 20240222 | 155300 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 160 | 20240222 | 155200 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 161 | 20240222 | 155100 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 162 | 20240222 | 155000 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 163 | 20240222 | 154900 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 164 | 20240222 | 154800 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 165 | 20240222 | 154700 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 166 | 20240222 | 154600 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 167 | 20240222 | 154500 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 168 | 20240222 | 154400 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 169 | 20240222 | 154300 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 170 | 20240222 | 154200 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 171 | 20240222 | 154100 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 172 | 20240222 | 154000 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 173 | 20240222 | 153900 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 174 | 20240222 | 153800 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 175 | 20240222 | 153700 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 176 | 20240222 | 153600 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 177 | 20240222 | 153500 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 178 | 20240222 | 153400 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 179 | 20240222 | 153300 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 180 | 20240222 | 153200 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 181 | 20240222 | 153100 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 182 | 20240222 | 153000 | 16392695800 | 129200 | 129200 | 129200 | 129200 | 3120 |
| 183 | 20240222 | 152900 | 16191143800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 184 | 20240222 | 152800 | 16191143800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 185 | 20240222 | 152700 | 16191143800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 186 | 20240222 | 152600 | 16191143800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 187 | 20240222 | 152500 | 16191143800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 188 | 20240222 | 152400 | 16191143800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 189 | 20240222 | 152300 | 16191143800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 190 | 20240222 | 152200 | 16191143800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 191 | 20240222 | 152100 | 16191143800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 192 | 20240222 | 152000 | 16191143800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 193 | 20240222 | 151900 | 16191143800 | 129200 | 129200 | 129300 | 129000 | 485 |
| 194 | 20240222 | 151800 | 16128501200 | 129200 | 129200 | 129400 | 129000 | 228 |
| 195 | 20240222 | 151700 | 16099035500 | 129200 | 129100 | 129400 | 129100 | 220 |
| 196 | 20240222 | 151600 | 16070601600 | 129100 | 129200 | 129200 | 128900 | 449 |
| 197 | 20240222 | 151500 | 16012669400 | 128900 | 129000 | 129200 | 128900 | 701 |
| 198 | 20240222 | 151400 | 15922193600 | 129000 | 129100 | 129200 | 129000 | 218 |
| 199 | 20240222 | 151300 | 15894046300 | 129100 | 129100 | 129200 | 129000 | 159 |
| 200 | 20240222 | 151200 | 15873520000 | 129100 | 129300 | 129300 | 129000 | 262 |
| 201 | 20240222 | 151100 | 15839703300 | 129400 | 129100 | 129400 | 129000 | 342 |
| 202 | 20240222 | 151000 | 15795493400 | 129100 | 129100 | 129200 | 129100 | 132 |
| 203 | 20240222 | 150900 | 15778448300 | 129200 | 129100 | 129300 | 129100 | 441 |
| 204 | 20240222 | 150800 | 15721475500 | 129200 | 129100 | 129200 | 129000 | 232 |
| 205 | 20240222 | 150700 | 15691521000 | 129200 | 129100 | 129200 | 129100 | 155 |
| 206 | 20240222 | 150600 | 15671504700 | 129200 | 129000 | 129200 | 128900 | 783 |
| 207 | 20240222 | 150500 | 15570460300 | 129000 | 129100 | 129100 | 128900 | 205 |
| 208 | 20240222 | 150400 | 15544028600 | 129000 | 129000 | 129100 | 128900 | 266 |
| 209 | 20240222 | 150300 | 15509715200 | 129100 | 128900 | 129100 | 128800 | 206 |
| 210 | 20240222 | 150200 | 15483151900 | 129000 | 128900 | 129000 | 128800 | 341 |
| 211 | 20240222 | 150100 | 15439177600 | 128900 | 129000 | 129000 | 128800 | 224 |
| 212 | 20240222 | 150000 | 15410301100 | 129000 | 128900 | 129100 | 128800 | 258 |
| 213 | 20240222 | 145900 | 15377038400 | 129000 | 128900 | 129100 | 128900 | 284 |
| 214 | 20240222 | 145800 | 15340418000 | 128900 | 128900 | 129000 | 128800 | 319 |
| 215 | 20240222 | 145700 | 15299287500 | 128900 | 129000 | 129000 | 128800 | 530 |
| 216 | 20240222 | 145600 | 15230960400 | 128900 | 129000 | 129100 | 128900 | 255 |
| 217 | 20240222 | 145500 | 15198071200 | 129100 | 129100 | 129100 | 128900 | 248 |
| 218 | 20240222 | 145400 | 15166077900 | 129100 | 129000 | 129100 | 128800 | 273 |
| 219 | 20240222 | 145300 | 15130874500 | 129000 | 129100 | 129100 | 128900 | 349 |
| 220 | 20240222 | 145200 | 15085863500 | 129000 | 129100 | 129100 | 128900 | 313 |
| 221 | 20240222 | 145100 | 15045481600 | 129100 | 128900 | 129100 | 128800 | 363 |
| 222 | 20240222 | 145000 | 14998650600 | 128900 | 128800 | 129100 | 128800 | 410 |
| 223 | 20240222 | 144900 | 14945792200 | 128800 | 128900 | 129100 | 128700 | 317 |
| 224 | 20240222 | 144800 | 14904919400 | 129000 | 128900 | 129000 | 128700 | 281 |
| 225 | 20240222 | 144700 | 14868695600 | 128900 | 129000 | 129200 | 128700 | 530 |
| 226 | 20240222 | 144600 | 14800399700 | 129100 | 128900 | 129100 | 128700 | 358 |
| 227 | 20240222 | 144500 | 14754266300 | 128900 | 129000 | 129200 | 128700 | 360 |
| 228 | 20240222 | 144400 | 14707843300 | 129000 | 129100 | 129100 | 128700 | 513 |
| 229 | 20240222 | 144300 | 14641777800 | 129000 | 129000 | 129000 | 128800 | 273 |
| 230 | 20240222 | 144200 | 14606575800 | 129000 | 129000 | 129200 | 128800 | 458 |
| 231 | 20240222 | 144100 | 14547476600 | 129000 | 129200 | 129200 | 128700 | 458 |
| 232 | 20240222 | 144000 | 14488466300 | 129300 | 129100 | 129300 | 129000 | 521 |
| 233 | 20240222 | 143900 | 14421169800 | 129200 | 129000 | 129300 | 128800 | 470 |
| 234 | 20240222 | 143800 | 14360491800 | 129000 | 128900 | 129000 | 128700 | 544 |
| 235 | 20240222 | 143700 | 14290417800 | 128900 | 128900 | 129100 | 128800 | 217 |
| 236 | 20240222 | 143600 | 14262437700 | 129100 | 128900 | 129100 | 128700 | 453 |
| 237 | 20240222 | 143500 | 14204060600 | 128900 | 129000 | 129100 | 128800 | 424 |
| 238 | 20240222 | 143400 | 14149418200 | 129000 | 129100 | 129300 | 128900 | 359 |
| 239 | 20240222 | 143300 | 14103095700 | 129100 | 129000 | 129200 | 129000 | 287 |
| 240 | 20240222 | 143200 | 14066054000 | 129000 | 129100 | 129300 | 128800 | 854 |
| 241 | 20240222 | 143100 | 13955853500 | 129000 | 129000 | 129100 | 128900 | 415 |
| 242 | 20240222 | 143000 | 13902337100 | 129100 | 129000 | 129200 | 128900 | 375 |
| 243 | 20240222 | 142900 | 13853960000 | 128900 | 129300 | 129300 | 128900 | 525 |
| 244 | 20240222 | 142800 | 13786199800 | 129300 | 129500 | 129500 | 129200 | 309 |
| 245 | 20240222 | 142700 | 13746254200 | 129500 | 129400 | 129500 | 129100 | 321 |
| 246 | 20240222 | 142600 | 13704745400 | 129400 | 129300 | 129400 | 129000 | 823 |
| 247 | 20240222 | 142500 | 13598384700 | 129300 | 129400 | 129400 | 129200 | 275 |
| 248 | 20240222 | 142400 | 13562822300 | 129400 | 129300 | 129400 | 129200 | 335 |
| 249 | 20240222 | 142300 | 13519506800 | 129200 | 129300 | 129500 | 129000 | 650 |
| 250 | 20240222 | 142200 | 13435462000 | 129300 | 129400 | 129400 | 129300 | 269 |
| 251 | 20240222 | 142100 | 13400664400 | 129400 | 129400 | 129400 | 129000 | 386 |
| 252 | 20240222 | 142000 | 13350752300 | 129400 | 129300 | 129400 | 129000 | 604 |
| 253 | 20240222 | 141900 | 13272694500 | 129300 | 129400 | 129400 | 129200 | 221 |
| 254 | 20240222 | 141800 | 13244118900 | 129400 | 129100 | 129400 | 129000 | 634 |
| 255 | 20240222 | 141700 | 13162208200 | 129100 | 129000 | 129200 | 128800 | 447 |
| 256 | 20240222 | 141600 | 13104544000 | 129000 | 129100 | 129200 | 128900 | 252 |
| 257 | 20240222 | 141500 | 13072027500 | 129100 | 129300 | 129300 | 128900 | 456 |
| 258 | 20240222 | 141400 | 13013109500 | 129300 | 129100 | 129300 | 128900 | 526 |
| 259 | 20240222 | 141300 | 12945222800 | 129100 | 129200 | 129300 | 129000 | 253 |
| 260 | 20240222 | 141200 | 12912541000 | 129300 | 129200 | 129300 | 129100 | 437 |
| 261 | 20240222 | 141100 | 12856077900 | 129300 | 129100 | 129400 | 129100 | 447 |
| 262 | 20240222 | 141000 | 12798293600 | 129100 | 129300 | 129400 | 129000 | 243 |
| 263 | 20240222 | 140900 | 12766889500 | 129300 | 129200 | 129300 | 129000 | 391 |
| 264 | 20240222 | 140800 | 12716368900 | 129200 | 129300 | 129400 | 129000 | 441 |
| 265 | 20240222 | 140700 | 12659394900 | 129300 | 129500 | 129500 | 129100 | 311 |
| 266 | 20240222 | 140600 | 12619163700 | 129500 | 129400 | 129500 | 129200 | 496 |
| 267 | 20240222 | 140500 | 12554979900 | 129400 | 129400 | 129500 | 128900 | 429 |
| 268 | 20240222 | 140400 | 12499577100 | 129500 | 129400 | 129500 | 129000 | 309 |
| 269 | 20240222 | 140300 | 12459635100 | 129300 | 129300 | 129500 | 129200 | 307 |
| 270 | 20240222 | 140200 | 12419919600 | 129300 | 129400 | 129400 | 128900 | 435 |
| 271 | 20240222 | 140100 | 12363713100 | 129400 | 129200 | 129400 | 129100 | 423 |
| 272 | 20240222 | 140000 | 12309044700 | 129200 | 128900 | 129300 | 128900 | 417 |
| 273 | 20240222 | 135900 | 12255229800 | 129000 | 129100 | 129100 | 128800 | 415 |
| 274 | 20240222 | 135800 | 12201730800 | 129100 | 129100 | 129200 | 128900 | 210 |
| 275 | 20240222 | 135700 | 12174622400 | 129000 | 129000 | 129200 | 128800 | 323 |
| 276 | 20240222 | 135600 | 12132956200 | 129000 | 129300 | 129300 | 128900 | 497 |
| 277 | 20240222 | 135500 | 12068820700 | 129200 | 129000 | 129300 | 129000 | 350 |
| 278 | 20240222 | 135400 | 12023599700 | 129000 | 129400 | 129400 | 129000 | 255 |
| 279 | 20240222 | 135300 | 11990649900 | 129400 | 129400 | 129500 | 129100 | 462 |
| 280 | 20240222 | 135200 | 11930937600 | 129300 | 129500 | 129500 | 129300 | 276 |
| 281 | 20240222 | 135100 | 11895220700 | 129500 | 129400 | 129500 | 129400 | 250 |
| 282 | 20240222 | 135000 | 11862858600 | 129400 | 129500 | 129500 | 129000 | 536 |
| 283 | 20240222 | 134900 | 11793566000 | 129500 | 129400 | 129500 | 129300 | 454 |
| 284 | 20240222 | 134800 | 11734842300 | 129400 | 129100 | 129500 | 129000 | 770 |
| 285 | 20240222 | 134700 | 11635252100 | 129000 | 129300 | 129300 | 129000 | 208 |
| 286 | 20240222 | 134600 | 11608381300 | 129300 | 129300 | 129300 | 129100 | 432 |
| 287 | 20240222 | 134500 | 11552559600 | 129300 | 129300 | 129300 | 129200 | 288 |
| 288 | 20240222 | 134400 | 11515341500 | 129300 | 129300 | 129400 | 129200 | 283 |
| 289 | 20240222 | 134300 | 11478759100 | 129300 | 129300 | 129400 | 129200 | 215 |
| 290 | 20240222 | 134200 | 11450956400 | 129300 | 129200 | 129400 | 129100 | 672 |
| 291 | 20240222 | 134100 | 11364132500 | 129200 | 129300 | 129300 | 129100 | 143 |
| 292 | 20240222 | 134000 | 11345652400 | 129300 | 129100 | 129300 | 129000 | 423 |
| 293 | 20240222 | 133900 | 11291007800 | 129100 | 129000 | 129200 | 129000 | 248 |
| 294 | 20240222 | 133800 | 11258992800 | 129100 | 129300 | 129300 | 129000 | 277 |
| 295 | 20240222 | 133700 | 11223227100 | 129300 | 129100 | 129300 | 129000 | 289 |
| 296 | 20240222 | 133600 | 11185907500 | 129000 | 128900 | 129200 | 128800 | 680 |
| 297 | 20240222 | 133500 | 11098215800 | 128900 | 128900 | 129000 | 128800 | 381 |
| 298 | 20240222 | 133400 | 11049117600 | 128900 | 128900 | 129000 | 128800 | 408 |
| 299 | 20240222 | 133300 | 10996546700 | 129000 | 128900 | 129000 | 128800 | 264 |
| 300 | 20240222 | 133200 | 10962515500 | 129000 | 129000 | 129000 | 128800 | 678 |
| 301 | 20240222 | 133100 | 10875082300 | 129000 | 129100 | 129100 | 128900 | 197 |
| 302 | 20240222 | 133000 | 10849677300 | 129200 | 128900 | 129200 | 128900 | 407 |
| 303 | 20240222 | 132900 | 10797154100 | 129000 | 129200 | 129200 | 128900 | 191 |
| 304 | 20240222 | 132800 | 10772514800 | 129200 | 129000 | 129200 | 129000 | 273 |
| 305 | 20240222 | 132700 | 10737286400 | 129200 | 129300 | 129400 | 129000 | 444 |
| 306 | 20240222 | 132600 | 10679935500 | 129300 | 129400 | 129500 | 129200 | 350 |
| 307 | 20240222 | 132500 | 10634707400 | 129500 | 129500 | 129600 | 129400 | 293 |
| 308 | 20240222 | 132400 | 10596776200 | 129300 | 129400 | 129500 | 129200 | 290 |
| 309 | 20240222 | 132300 | 10559278300 | 129400 | 129500 | 129500 | 129200 | 247 |
| 310 | 20240222 | 132200 | 10527339400 | 129400 | 129400 | 129600 | 129200 | 292 |
| 311 | 20240222 | 132100 | 10489559600 | 129400 | 129400 | 129500 | 129300 | 192 |
| 312 | 20240222 | 132000 | 10464726000 | 129400 | 129600 | 129600 | 129300 | 184 |
| 313 | 20240222 | 131900 | 10440907000 | 129400 | 129700 | 129700 | 129400 | 261 |
| 314 | 20240222 | 131800 | 10407090900 | 129700 | 129600 | 129700 | 129400 | 107 |
| 315 | 20240222 | 131700 | 10393235500 | 129600 | 129600 | 129700 | 129400 | 125 |
| 316 | 20240222 | 131600 | 10377037300 | 129400 | 129500 | 129700 | 129400 | 264 |
| 317 | 20240222 | 131500 | 10342851300 | 129500 | 129400 | 129700 | 129300 | 300 |
| 318 | 20240222 | 131400 | 10303983900 | 129300 | 129500 | 129500 | 129100 | 145 |
| 319 | 20240222 | 131300 | 10285231300 | 129400 | 129400 | 129700 | 129300 | 168 |
| 320 | 20240222 | 131200 | 10263480200 | 129400 | 129600 | 129700 | 129300 | 241 |
| 321 | 20240222 | 131100 | 10232271600 | 129600 | 129600 | 129700 | 129600 | 138 |
| 322 | 20240222 | 131000 | 10214380500 | 129700 | 129700 | 129700 | 129300 | 193 |
| 323 | 20240222 | 130900 | 10189373200 | 129700 | 129500 | 129700 | 129500 | 90 |
| 324 | 20240222 | 130800 | 10177713800 | 129500 | 129600 | 129700 | 129400 | 255 |
| 325 | 20240222 | 130700 | 10144701300 | 129500 | 129600 | 129600 | 129300 | 161 |
| 326 | 20240222 | 130600 | 10123855500 | 129600 | 129600 | 129700 | 129300 | 171 |
| 327 | 20240222 | 130500 | 10101691600 | 129600 | 129300 | 129600 | 129300 | 308 |
| 328 | 20240222 | 130400 | 10061809200 | 129400 | 129500 | 129600 | 129400 | 188 |
| 329 | 20240222 | 130300 | 10037462900 | 129500 | 129500 | 129500 | 129300 | 116 |
| 330 | 20240222 | 130200 | 10022453000 | 129400 | 129400 | 129600 | 129300 | 156 |
| 331 | 20240222 | 130100 | 10002265800 | 129400 | 129300 | 129400 | 129300 | 330 |
| 332 | 20240222 | 130000 | 9959590800 | 129300 | 129200 | 129400 | 129100 | 152 |
| 333 | 20240222 | 125900 | 9939940800 | 129200 | 129200 | 129300 | 129100 | 101 |
| 334 | 20240222 | 125800 | 9926893900 | 129200 | 129400 | 129400 | 129000 | 117 |
| 335 | 20240222 | 125700 | 9911780100 | 129400 | 129400 | 129500 | 129200 | 155 |
| 336 | 20240222 | 125600 | 9891739400 | 129400 | 129300 | 129500 | 129100 | 219 |
| 337 | 20240222 | 125500 | 9863421800 | 129400 | 129300 | 129400 | 129300 | 126 |
| 338 | 20240222 | 125400 | 9847126400 | 129400 | 129300 | 129400 | 129000 | 153 |
| 339 | 20240222 | 125300 | 9827363200 | 129300 | 129300 | 129400 | 129100 | 203 |
| 340 | 20240222 | 125200 | 9801129700 | 129400 | 129400 | 129500 | 129100 | 145 |
| 341 | 20240222 | 125100 | 9782385600 | 129400 | 129300 | 129400 | 129100 | 102 |
| 342 | 20240222 | 125000 | 9769198200 | 129300 | 129200 | 129400 | 129100 | 192 |
| 343 | 20240222 | 124900 | 9744375000 | 129200 | 129400 | 129500 | 129200 | 126 |
| 344 | 20240222 | 124800 | 9728069200 | 129400 | 129500 | 129600 | 129300 | 205 |
| 345 | 20240222 | 124700 | 9701517800 | 129600 | 129400 | 129600 | 129300 | 281 |
| 346 | 20240222 | 124600 | 9665135300 | 129300 | 129500 | 129600 | 129200 | 141 |
| 347 | 20240222 | 124500 | 9646897200 | 129600 | 129400 | 129600 | 129100 | 178 |
| 348 | 20240222 | 124400 | 9623869900 | 129400 | 129400 | 129500 | 129100 | 105 |
| 349 | 20240222 | 124300 | 9610286200 | 129400 | 129400 | 129700 | 129400 | 192 |
| 350 | 20240222 | 124200 | 9585422000 | 129500 | 129600 | 129600 | 129400 | 169 |
| 351 | 20240222 | 124100 | 9563539100 | 129600 | 129700 | 129700 | 129400 | 182 |
| 352 | 20240222 | 124000 | 9539951100 | 129700 | 129600 | 129700 | 129400 | 176 |
| 353 | 20240222 | 123900 | 9517149100 | 129400 | 129500 | 129600 | 129400 | 231 |
| 354 | 20240222 | 123800 | 9487239400 | 129500 | 129500 | 129600 | 129400 | 626 |
| 355 | 20240222 | 123700 | 9406176300 | 129500 | 129300 | 129500 | 129300 | 130 |
| 356 | 20240222 | 123600 | 9389349000 | 129300 | 129400 | 129500 | 129300 | 183 |
| 357 | 20240222 | 123500 | 9365677000 | 129500 | 129500 | 129500 | 129300 | 86 |
| 358 | 20240222 | 123400 | 9354544900 | 129500 | 129200 | 129500 | 129100 | 566 |
| 359 | 20240222 | 123300 | 9281375700 | 129100 | 129100 | 129200 | 129000 | 163 |
| 360 | 20240222 | 123200 | 9260329500 | 129100 | 129100 | 129200 | 129000 | 189 |
| 361 | 20240222 | 123100 | 9235928800 | 129100 | 129100 | 129200 | 128900 | 202 |
| 362 | 20240222 | 123000 | 9209853700 | 128900 | 129100 | 129200 | 128900 | 205 |
| 363 | 20240222 | 122900 | 9183403800 | 129100 | 129100 | 129200 | 129000 | 167 |
| 364 | 20240222 | 122800 | 9161846000 | 129200 | 129200 | 129200 | 129000 | 75 |
| 365 | 20240222 | 122700 | 9152161300 | 129200 | 129300 | 129300 | 129000 | 185 |
| 366 | 20240222 | 122600 | 9128268500 | 129300 | 129200 | 129300 | 129000 | 116 |
| 367 | 20240222 | 122500 | 9113290100 | 129000 | 129100 | 129300 | 129000 | 217 |
| 368 | 20240222 | 122400 | 9085260800 | 129100 | 129200 | 129200 | 129000 | 164 |
| 369 | 20240222 | 122300 | 9064086500 | 129200 | 129200 | 129300 | 129000 | 223 |
| 370 | 20240222 | 122200 | 9035291400 | 129200 | 129200 | 129300 | 129000 | 155 |
| 371 | 20240222 | 122100 | 9015273000 | 129200 | 129300 | 129300 | 129100 | 93 |
| 372 | 20240222 | 122000 | 9003258900 | 129300 | 129300 | 129300 | 129000 | 149 |
| 373 | 20240222 | 121900 | 8984012900 | 129300 | 129200 | 129300 | 129100 | 204 |
| 374 | 20240222 | 121800 | 8957666500 | 129200 | 129200 | 129300 | 129100 | 182 |
| 375 | 20240222 | 121700 | 8934154700 | 129300 | 129200 | 129300 | 129000 | 159 |
| 376 | 20240222 | 121600 | 8913614300 | 129200 | 129400 | 129400 | 129000 | 142 |
| 377 | 20240222 | 121500 | 8895272700 | 129400 | 129200 | 129400 | 129100 | 124 |
| 378 | 20240222 | 121400 | 8879251000 | 129300 | 129300 | 129400 | 129200 | 121 |
| 379 | 20240222 | 121300 | 8863605000 | 129300 | 129300 | 129400 | 129200 | 145 |
| 380 | 20240222 | 121200 | 8844854400 | 129200 | 129400 | 129400 | 129100 | 247 |
| 381 | 20240222 | 121100 | 8812937000 | 129300 | 129300 | 129400 | 129100 | 147 |
| 382 | 20240222 | 121000 | 8793938000 | 129300 | 129400 | 129400 | 129200 | 112 |
| 383 | 20240222 | 120900 | 8779457200 | 129300 | 129200 | 129400 | 129100 | 269 |
| 384 | 20240222 | 120800 | 8744687400 | 129200 | 129300 | 129400 | 129000 | 506 |
| 385 | 20240222 | 120700 | 8679242100 | 129200 | 129100 | 129300 | 129100 | 147 |
| 386 | 20240222 | 120600 | 8660246400 | 129100 | 129200 | 129300 | 129000 | 162 |
| 387 | 20240222 | 120500 | 8639327700 | 129300 | 128900 | 129300 | 128900 | 135 |
| 388 | 20240222 | 120400 | 8621900200 | 129100 | 129200 | 129200 | 128900 | 209 |
| 389 | 20240222 | 120300 | 8594915100 | 129000 | 129100 | 129200 | 128800 | 250 |
| 390 | 20240222 | 120200 | 8562629900 | 129100 | 128900 | 129100 | 128800 | 356 |
| 391 | 20240222 | 120100 | 8516712000 | 128900 | 128800 | 128900 | 128800 | 163 |
| 392 | 20240222 | 120000 | 8495715400 | 128900 | 129000 | 129100 | 128700 | 206 |
| 393 | 20240222 | 115900 | 8469168900 | 129100 | 128700 | 129100 | 128700 | 384 |
| 394 | 20240222 | 115800 | 8419655100 | 128700 | 128700 | 128800 | 128700 | 149 |
| 395 | 20240222 | 115700 | 8400476700 | 128700 | 128900 | 128900 | 128700 | 252 |
| 396 | 20240222 | 115600 | 8368025600 | 128900 | 129000 | 129000 | 128800 | 154 |
| 397 | 20240222 | 115500 | 8348179100 | 128900 | 129000 | 129000 | 128800 | 152 |
| 398 | 20240222 | 115400 | 8328584400 | 129000 | 128900 | 129100 | 128900 | 246 |
| 399 | 20240222 | 115300 | 8296858500 | 128900 | 129000 | 129100 | 128500 | 528 |
| 400 | 20240222 | 115200 | 8228919100 | 129100 | 129000 | 129100 | 128900 | 141 |
| 401 | 20240222 | 115100 | 8210721100 | 128800 | 128800 | 129100 | 128700 | 363 |
| 402 | 20240222 | 115000 | 8163906000 | 128800 | 128800 | 129000 | 128600 | 135 |
| 403 | 20240222 | 114900 | 8146518200 | 128900 | 128500 | 128900 | 128500 | 150 |
| 404 | 20240222 | 114800 | 8127201000 | 128800 | 129000 | 129000 | 128500 | 251 |
| 405 | 20240222 | 114700 | 8094847800 | 129000 | 128900 | 129000 | 128800 | 117 |
| 406 | 20240222 | 114600 | 8079761400 | 128900 | 128900 | 129000 | 128500 | 335 |
| 407 | 20240222 | 114500 | 8036613400 | 128900 | 129100 | 129100 | 128500 | 391 |
| 408 | 20240222 | 114400 | 7986311600 | 128800 | 128900 | 129100 | 128800 | 161 |
| 409 | 20240222 | 114300 | 7965549200 | 129000 | 129000 | 129000 | 128600 | 123 |
| 410 | 20240222 | 114200 | 7949694100 | 129000 | 129100 | 129200 | 128900 | 284 |
| 411 | 20240222 | 114100 | 7913048500 | 129200 | 128900 | 129200 | 128700 | 198 |
| 412 | 20240222 | 114000 | 7887517200 | 128900 | 128900 | 129000 | 128700 | 153 |
| 413 | 20240222 | 113900 | 7867807400 | 128900 | 128700 | 129000 | 128700 | 155 |
| 414 | 20240222 | 113800 | 7847840600 | 128800 | 128900 | 129000 | 128300 | 795 |
| 415 | 20240222 | 113700 | 7745609900 | 128900 | 128800 | 129000 | 128700 | 141 |
| 416 | 20240222 | 113600 | 7727441600 | 128800 | 128900 | 128900 | 128700 | 127 |
| 417 | 20240222 | 113500 | 7711087000 | 128900 | 129000 | 129000 | 128700 | 183 |
| 418 | 20240222 | 113400 | 7687502000 | 129000 | 128800 | 129000 | 128600 | 215 |
| 419 | 20240222 | 113300 | 7659793400 | 128800 | 128900 | 129100 | 128800 | 155 |
| 420 | 20240222 | 113200 | 7639817400 | 128900 | 128800 | 129000 | 128800 | 160 |
| 421 | 20240222 | 113100 | 7619201700 | 128900 | 129200 | 129300 | 128200 | 554 |
| 422 | 20240222 | 113000 | 7547869700 | 129100 | 129100 | 129300 | 129000 | 138 |
| 423 | 20240222 | 112900 | 7530047500 | 129200 | 129100 | 129400 | 129000 | 156 |
| 424 | 20240222 | 112800 | 7509901500 | 129100 | 129300 | 129400 | 129100 | 211 |
| 425 | 20240222 | 112700 | 7482619200 | 129300 | 129300 | 129300 | 129000 | 155 |
| 426 | 20240222 | 112600 | 7462608300 | 129200 | 129100 | 129300 | 129000 | 232 |
| 427 | 20240222 | 112500 | 7432628900 | 129100 | 129200 | 129300 | 129000 | 123 |
| 428 | 20240222 | 112400 | 7416741400 | 129300 | 129300 | 129400 | 128700 | 482 |
| 429 | 20240222 | 112300 | 7354569200 | 129200 | 129000 | 129400 | 129000 | 1165 |
| 430 | 20240222 | 112200 | 7203992200 | 129000 | 128800 | 129200 | 128700 | 775 |
| 431 | 20240222 | 112100 | 7104008800 | 128800 | 128900 | 128900 | 128700 | 355 |
| 432 | 20240222 | 112000 | 7058278800 | 128700 | 128800 | 128900 | 128600 | 169 |
| 433 | 20240222 | 111900 | 7036518100 | 128600 | 128800 | 128800 | 128600 | 327 |
| 434 | 20240222 | 111800 | 6994428100 | 128700 | 128500 | 128700 | 128400 | 212 |
| 435 | 20240222 | 111700 | 6967169100 | 128500 | 128700 | 128700 | 128000 | 384 |
| 436 | 20240222 | 111600 | 6917887700 | 128700 | 128800 | 128900 | 128600 | 323 |
| 437 | 20240222 | 111500 | 6876293300 | 128900 | 128800 | 128900 | 128600 | 468 |
| 438 | 20240222 | 111400 | 6816032500 | 128500 | 128700 | 128900 | 128500 | 361 |
| 439 | 20240222 | 111300 | 6769563900 | 128700 | 128200 | 128800 | 128200 | 218 |
| 440 | 20240222 | 111200 | 6741510300 | 128300 | 128300 | 128500 | 128000 | 350 |
| 441 | 20240222 | 111100 | 6696614800 | 128200 | 128000 | 128200 | 128000 | 102 |
| 442 | 20240222 | 111000 | 6683546300 | 128000 | 128100 | 128200 | 127900 | 226 |
| 443 | 20240222 | 110900 | 6654611400 | 128100 | 128000 | 128200 | 127900 | 506 |
| 444 | 20240222 | 110800 | 6589838100 | 128000 | 128100 | 128300 | 128000 | 268 |
| 445 | 20240222 | 110700 | 6555485600 | 128200 | 128300 | 128400 | 128000 | 290 |
| 446 | 20240222 | 110600 | 6518320900 | 128200 | 128000 | 128400 | 128000 | 276 |
| 447 | 20240222 | 110500 | 6482942900 | 128100 | 127900 | 128100 | 127900 | 191 |
| 448 | 20240222 | 110400 | 6458498200 | 127900 | 127900 | 128200 | 127900 | 342 |
| 449 | 20240222 | 110300 | 6414711500 | 127900 | 127900 | 128000 | 127800 | 1787 |
| 450 | 20240222 | 110200 | 6186306600 | 127900 | 127800 | 128000 | 127700 | 487 |
| 451 | 20240222 | 110100 | 6124070800 | 127800 | 128100 | 128100 | 127800 | 233 |
| 452 | 20240222 | 110000 | 6094250200 | 128100 | 127900 | 128400 | 127800 | 403 |
| 453 | 20240222 | 105900 | 6042724400 | 128000 | 127900 | 128100 | 127800 | 482 |
| 454 | 20240222 | 105800 | 5981044500 | 127800 | 127800 | 128100 | 127700 | 611 |
| 455 | 20240222 | 105700 | 5902868600 | 127900 | 128000 | 128000 | 127800 | 710 |
| 456 | 20240222 | 105600 | 5812087300 | 128000 | 128000 | 128000 | 127800 | 472 |
| 457 | 20240222 | 105500 | 5751728000 | 127900 | 128000 | 128300 | 127900 | 632 |
| 458 | 20240222 | 105400 | 5670840600 | 127900 | 128200 | 128200 | 127900 | 333 |
| 459 | 20240222 | 105300 | 5628210100 | 128100 | 128000 | 128200 | 127900 | 674 |
| 460 | 20240222 | 105200 | 5541919000 | 128000 | 128000 | 128100 | 127900 | 482 |
| 461 | 20240222 | 105100 | 5480254200 | 128100 | 128100 | 128200 | 128000 | 566 |
| 462 | 20240222 | 105000 | 5407776900 | 128000 | 128000 | 128100 | 128000 | 445 |
| 463 | 20240222 | 104900 | 5350810500 | 128000 | 128100 | 128100 | 128000 | 559 |
| 464 | 20240222 | 104800 | 5279253700 | 128100 | 128100 | 128200 | 128000 | 737 |
| 465 | 20240222 | 104700 | 5184855100 | 128100 | 128100 | 128300 | 128100 | 400 |
| 466 | 20240222 | 104600 | 5133591600 | 128100 | 128300 | 128400 | 128100 | 519 |
| 467 | 20240222 | 104500 | 5067035700 | 128400 | 128300 | 128400 | 128200 | 359 |
| 468 | 20240222 | 104400 | 5020974600 | 128300 | 128300 | 128400 | 128200 | 464 |
| 469 | 20240222 | 104300 | 4961456300 | 128400 | 128500 | 128500 | 128300 | 345 |
| 470 | 20240222 | 104200 | 4917173100 | 128400 | 128400 | 128600 | 128300 | 594 |
| 471 | 20240222 | 104100 | 4840867200 | 128400 | 128500 | 128700 | 128200 | 746 |
| 472 | 20240222 | 104000 | 4745059600 | 128600 | 128700 | 128700 | 128400 | 335 |
| 473 | 20240222 | 103900 | 4701982000 | 128700 | 128600 | 128800 | 128500 | 308 |
| 474 | 20240222 | 103800 | 4662361100 | 128600 | 128600 | 128800 | 128500 | 478 |
| 475 | 20240222 | 103700 | 4600868900 | 128600 | 128500 | 128600 | 128400 | 209 |
| 476 | 20240222 | 103600 | 4574018300 | 128500 | 128600 | 128700 | 128500 | 66 |
| 477 | 20240222 | 103500 | 4565528800 | 128600 | 128500 | 128800 | 128400 | 355 |
| 478 | 20240222 | 103400 | 4519903200 | 128600 | 128800 | 128800 | 128500 | 191 |
| 479 | 20240222 | 103300 | 4495354400 | 128600 | 128700 | 128800 | 128500 | 398 |
| 480 | 20240222 | 103200 | 4444189800 | 128700 | 128800 | 128800 | 128600 | 194 |
| 481 | 20240222 | 103100 | 4419219400 | 128800 | 128600 | 128800 | 128500 | 168 |
| 482 | 20240222 | 103000 | 4397612900 | 128700 | 128600 | 128800 | 128500 | 130 |
| 483 | 20240222 | 102900 | 4380893400 | 128800 | 128700 | 128800 | 128600 | 96 |
| 484 | 20240222 | 102800 | 4368541700 | 128700 | 128800 | 128800 | 128600 | 108 |
| 485 | 20240222 | 102700 | 4354638200 | 128700 | 128900 | 128900 | 128600 | 296 |
| 486 | 20240222 | 102600 | 4316553800 | 128800 | 128800 | 128900 | 128500 | 526 |
| 487 | 20240222 | 102500 | 4248861200 | 128800 | 128600 | 128900 | 128600 | 167 |
| 488 | 20240222 | 102400 | 4227351500 | 128500 | 128700 | 128800 | 128500 | 134 |
| 489 | 20240222 | 102300 | 4210119500 | 128700 | 128600 | 128900 | 128500 | 341 |
| 490 | 20240222 | 102200 | 4166229300 | 128700 | 128500 | 128800 | 128500 | 140 |
| 491 | 20240222 | 102100 | 4148210900 | 128500 | 128900 | 128900 | 128500 | 240 |
| 492 | 20240222 | 102000 | 4117309800 | 128900 | 128500 | 128900 | 128500 | 252 |
| 493 | 20240222 | 101900 | 4084852700 | 128500 | 128400 | 128700 | 128300 | 999 |
| 494 | 20240222 | 101800 | 3956534100 | 128500 | 128400 | 128500 | 128400 | 129 |
| 495 | 20240222 | 101700 | 3939967800 | 128500 | 128300 | 128500 | 128300 | 204 |
| 496 | 20240222 | 101600 | 3913762200 | 128200 | 128100 | 128200 | 128100 | 283 |
| 497 | 20240222 | 101500 | 3877498800 | 128200 | 128000 | 128200 | 128000 | 145 |
| 498 | 20240222 | 101400 | 3858929700 | 128000 | 128000 | 128100 | 128000 | 140 |
| 499 | 20240222 | 101300 | 3841006900 | 128000 | 128000 | 128100 | 128000 | 64 |
| 500 | 20240222 | 101200 | 3832813800 | 128000 | 128200 | 128200 | 128000 | 492 |
| 501 | 20240222 | 101100 | 3769803500 | 128100 | 128100 | 128200 | 128000 | 86 |
| 502 | 20240222 | 101000 | 3758786200 | 128100 | 128000 | 128100 | 128000 | 466 |
| 503 | 20240222 | 100900 | 3699131500 | 128000 | 128000 | 128100 | 128000 | 109 |
| 504 | 20240222 | 100800 | 3685172800 | 128100 | 128000 | 128100 | 128000 | 301 |
| 505 | 20240222 | 100700 | 3646639000 | 128100 | 128000 | 128100 | 128000 | 140 |
| 506 | 20240222 | 100600 | 3628714200 | 128000 | 128000 | 128100 | 128000 | 117 |
| 507 | 20240222 | 100500 | 3613735200 | 128000 | 128200 | 128200 | 128000 | 1453 |
| 508 | 20240222 | 100400 | 3427630500 | 128200 | 128200 | 128200 | 128100 | 240 |
| 509 | 20240222 | 100300 | 3396885700 | 128200 | 128200 | 128300 | 128200 | 78 |
| 510 | 20240222 | 100200 | 3386882300 | 128200 | 128200 | 128300 | 128200 | 226 |
| 511 | 20240222 | 100100 | 3357905700 | 128200 | 128200 | 128300 | 128100 | 291 |
| 512 | 20240222 | 100000 | 3320603200 | 128200 | 128700 | 128900 | 128200 | 2114 |
| 513 | 20240222 | 095900 | 3049143300 | 128700 | 128800 | 128800 | 128600 | 77 |
| 514 | 20240222 | 095800 | 3039238000 | 128700 | 128800 | 128800 | 128600 | 114 |
| 515 | 20240222 | 095700 | 3024568900 | 128800 | 128800 | 128900 | 128600 | 806 |
| 516 | 20240222 | 095600 | 2920862000 | 128800 | 128900 | 128900 | 128700 | 172 |
| 517 | 20240222 | 095500 | 2898703700 | 128900 | 128900 | 129000 | 128700 | 152 |
| 518 | 20240222 | 095400 | 2879115800 | 128800 | 129000 | 129000 | 128700 | 217 |
| 519 | 20240222 | 095300 | 2851166700 | 128700 | 129100 | 129100 | 128700 | 264 |
| 520 | 20240222 | 095200 | 2817128000 | 129100 | 129100 | 129100 | 128900 | 72 |
| 521 | 20240222 | 095100 | 2807840000 | 129100 | 128900 | 129100 | 128900 | 97 |
| 522 | 20240222 | 095000 | 2795325300 | 128900 | 129100 | 129100 | 128600 | 652 |
| 523 | 20240222 | 094900 | 2711371000 | 129200 | 129100 | 129300 | 129100 | 393 |
| 524 | 20240222 | 094800 | 2660572800 | 129200 | 129300 | 129400 | 129200 | 430 |
| 525 | 20240222 | 094700 | 2604981000 | 129200 | 129300 | 129300 | 129200 | 98 |
| 526 | 20240222 | 094600 | 2592312300 | 129200 | 129200 | 129400 | 129100 | 273 |
| 527 | 20240222 | 094500 | 2557042700 | 129200 | 129000 | 129200 | 129000 | 41 |
| 528 | 20240222 | 094400 | 2551749700 | 129000 | 128800 | 129000 | 128800 | 88 |
| 529 | 20240222 | 094300 | 2540405700 | 128800 | 129300 | 129400 | 128500 | 512 |
| 530 | 20240222 | 094200 | 2474401500 | 129400 | 129000 | 129400 | 129000 | 203 |
| 531 | 20240222 | 094100 | 2448190100 | 129100 | 129100 | 129300 | 129000 | 263 |
| 532 | 20240222 | 094000 | 2414229400 | 129200 | 129200 | 129200 | 129100 | 76 |
| 533 | 20240222 | 093900 | 2404414600 | 129200 | 128900 | 129300 | 128900 | 77 |
| 534 | 20240222 | 093800 | 2394474300 | 128900 | 129000 | 129100 | 128900 | 295 |
| 535 | 20240222 | 093700 | 2356419200 | 129000 | 128900 | 129100 | 128900 | 61 |
| 536 | 20240222 | 093600 | 2348550700 | 129100 | 129300 | 129300 | 128400 | 623 |
| 537 | 20240222 | 093500 | 2268192400 | 129300 | 129200 | 129500 | 129100 | 352 |
| 538 | 20240222 | 093400 | 2222707300 | 129100 | 129000 | 129300 | 129000 | 329 |
| 539 | 20240222 | 093300 | 2180229300 | 128900 | 128800 | 129000 | 128800 | 82 |
| 540 | 20240222 | 093200 | 2169664300 | 128900 | 128600 | 128900 | 128600 | 139 |
| 541 | 20240222 | 093100 | 2151761400 | 128600 | 128400 | 128700 | 128300 | 251 |
| 542 | 20240222 | 093000 | 2119517500 | 128500 | 128400 | 128500 | 128400 | 120 |
| 543 | 20240222 | 092900 | 2104101400 | 128400 | 128700 | 128800 | 128400 | 526 |
| 544 | 20240222 | 092800 | 2036505300 | 128700 | 128700 | 128800 | 128700 | 97 |
| 545 | 20240222 | 092700 | 2024016000 | 128700 | 128800 | 128800 | 128500 | 228 |
| 546 | 20240222 | 092600 | 1994685400 | 128800 | 128900 | 128900 | 128600 | 158 |
| 547 | 20240222 | 092500 | 1974330500 | 128900 | 128800 | 128900 | 128700 | 99 |
| 548 | 20240222 | 092400 | 1961578600 | 128700 | 129000 | 129000 | 128700 | 218 |
| 549 | 20240222 | 092300 | 1933470800 | 128900 | 128500 | 129000 | 128500 | 380 |
| 550 | 20240222 | 092200 | 1884553100 | 128500 | 128700 | 129000 | 128500 | 508 |
| 551 | 20240222 | 092100 | 1819139200 | 128400 | 128500 | 129200 | 128300 | 772 |
| 552 | 20240222 | 092000 | 1719866000 | 128400 | 128800 | 128900 | 128400 | 1056 |
| 553 | 20240222 | 091900 | 1584069400 | 128800 | 128900 | 129000 | 128700 | 260 |
| 554 | 20240222 | 091800 | 1550574600 | 128900 | 128800 | 128900 | 128700 | 94 |
| 555 | 20240222 | 091700 | 1538471200 | 128800 | 128700 | 128800 | 128700 | 157 |
| 556 | 20240222 | 091600 | 1518260100 | 128800 | 128800 | 128800 | 128700 | 151 |
| 557 | 20240222 | 091500 | 1498818700 | 128900 | 129000 | 129100 | 128700 | 116 |
| 558 | 20240222 | 091400 | 1483864300 | 128800 | 128800 | 129000 | 128300 | 503 |
| 559 | 20240222 | 091300 | 1419239400 | 128900 | 129100 | 129100 | 128900 | 285 |
| 560 | 20240222 | 091200 | 1382470800 | 129100 | 129400 | 129500 | 129100 | 336 |
| 561 | 20240222 | 091100 | 1339036400 | 129400 | 129300 | 129400 | 129300 | 285 |
| 562 | 20240222 | 091000 | 1302179600 | 129300 | 128400 | 129300 | 128400 | 859 |
| 563 | 20240222 | 090900 | 1191569700 | 128400 | 128400 | 128500 | 128300 | 359 |
| 564 | 20240222 | 090800 | 1145468200 | 128400 | 128600 | 128900 | 128400 | 730 |
| 565 | 20240222 | 090700 | 1051589200 | 128800 | 129300 | 129300 | 128600 | 1548 |
| 566 | 20240222 | 090600 | 852077900 | 129300 | 129300 | 129500 | 129100 | 841 |
| 567 | 20240222 | 090500 | 743389000 | 129200 | 129300 | 130000 | 129100 | 322 |
| 568 | 20240222 | 090400 | 701766400 | 129300 | 130000 | 130100 | 129100 | 734 |
| 569 | 20240222 | 090300 | 606658700 | 130100 | 129700 | 130100 | 129600 | 820 |
| 570 | 20240222 | 090200 | 500296200 | 129900 | 130200 | 130700 | 129500 | 377 |
| 571 | 20240222 | 090100 | 451368400 | 130000 | 131000 | 131200 | 129500 | 2746 |
| 572 | 20240222 | 090000 | 94809600 | 131100 | 132700 | 132900 | 130700 | 719 |