34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 193100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 2845 |
| 3 | 20240222 | 193000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 4 | 20240222 | 192900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 5 | 20240222 | 192800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 6 | 20240222 | 192700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 7 | 20240222 | 192600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 8 | 20240222 | 192500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 9 | 20240222 | 192400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 10 | 20240222 | 192300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 11 | 20240222 | 192200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 12 | 20240222 | 192100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 13 | 20240222 | 192000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 14 | 20240222 | 191900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 15 | 20240222 | 191800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 16 | 20240222 | 191700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 17 | 20240222 | 191600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 18 | 20240222 | 191500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 19 | 20240222 | 191400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 20 | 20240222 | 191300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 21 | 20240222 | 191200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 22 | 20240222 | 191100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 23 | 20240222 | 191000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 24 | 20240222 | 190900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 25 | 20240222 | 190800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 26 | 20240222 | 190700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 27 | 20240222 | 190600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 28 | 20240222 | 190500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 29 | 20240222 | 190400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 30 | 20240222 | 190300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 31 | 20240222 | 190200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 32 | 20240222 | 190100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 2845 |
| 33 | 20240222 | 190000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 34 | 20240222 | 185900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 35 | 20240222 | 185800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 36 | 20240222 | 185700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 37 | 20240222 | 185600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 38 | 20240222 | 185500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 39 | 20240222 | 185400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 40 | 20240222 | 185300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 41 | 20240222 | 185200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 42 | 20240222 | 185100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 43 | 20240222 | 185000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 44 | 20240222 | 184900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 45 | 20240222 | 184800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 46 | 20240222 | 184700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 47 | 20240222 | 184600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 48 | 20240222 | 184500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 49 | 20240222 | 184400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 50 | 20240222 | 184300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 51 | 20240222 | 184200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 52 | 20240222 | 184100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 53 | 20240222 | 184000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 54 | 20240222 | 183900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 55 | 20240222 | 183800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 56 | 20240222 | 183700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 57 | 20240222 | 183600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 58 | 20240222 | 183500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 59 | 20240222 | 183400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 60 | 20240222 | 183300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 61 | 20240222 | 183200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 62 | 20240222 | 183100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 2845 |
| 63 | 20240222 | 183000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 64 | 20240222 | 182900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 65 | 20240222 | 182800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 66 | 20240222 | 182700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 67 | 20240222 | 182600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 68 | 20240222 | 182500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 69 | 20240222 | 182400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 70 | 20240222 | 182300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 71 | 20240222 | 182200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 72 | 20240222 | 182100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 73 | 20240222 | 182000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 74 | 20240222 | 181900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 75 | 20240222 | 181800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 76 | 20240222 | 181700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 77 | 20240222 | 181600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 78 | 20240222 | 181500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 79 | 20240222 | 181400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 80 | 20240222 | 181300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 81 | 20240222 | 181200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 82 | 20240222 | 181100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 83 | 20240222 | 181000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 84 | 20240222 | 180900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 85 | 20240222 | 180800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 86 | 20240222 | 180700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 87 | 20240222 | 180600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 88 | 20240222 | 180500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 89 | 20240222 | 180400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 90 | 20240222 | 180300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 91 | 20240222 | 180200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 92 | 20240222 | 180100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 2845 |
| 93 | 20240222 | 180000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 94 | 20240222 | 175900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 95 | 20240222 | 175800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 96 | 20240222 | 175700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 97 | 20240222 | 175600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 98 | 20240222 | 175500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 99 | 20240222 | 175400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 100 | 20240222 | 175300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 101 | 20240222 | 175200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 102 | 20240222 | 175100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 103 | 20240222 | 175000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 104 | 20240222 | 174900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 105 | 20240222 | 174800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 106 | 20240222 | 174700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 107 | 20240222 | 174600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 108 | 20240222 | 174500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 109 | 20240222 | 174400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 110 | 20240222 | 174300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 111 | 20240222 | 174200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 112 | 20240222 | 174100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 113 | 20240222 | 174000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 114 | 20240222 | 173900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 115 | 20240222 | 173800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 116 | 20240222 | 173700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 117 | 20240222 | 173600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 118 | 20240222 | 173500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 119 | 20240222 | 173400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 120 | 20240222 | 173300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 121 | 20240222 | 173200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 122 | 20240222 | 173100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 2845 |
| 123 | 20240222 | 173000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 124 | 20240222 | 172900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 125 | 20240222 | 172800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 126 | 20240222 | 172700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 127 | 20240222 | 172600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 128 | 20240222 | 172500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 129 | 20240222 | 172400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 130 | 20240222 | 172300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 131 | 20240222 | 172200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 132 | 20240222 | 172100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 133 | 20240222 | 172000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 134 | 20240222 | 171900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 135 | 20240222 | 171800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 136 | 20240222 | 171700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 137 | 20240222 | 171600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 138 | 20240222 | 171500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 139 | 20240222 | 171400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 140 | 20240222 | 171300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 141 | 20240222 | 171200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 142 | 20240222 | 171100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 143 | 20240222 | 171000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 144 | 20240222 | 170900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 145 | 20240222 | 170800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 146 | 20240222 | 170700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 147 | 20240222 | 170600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 148 | 20240222 | 170500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 149 | 20240222 | 170400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 150 | 20240222 | 170300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 151 | 20240222 | 170200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 152 | 20240222 | 170100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 2845 |
| 153 | 20240222 | 170000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 154 | 20240222 | 165900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 155 | 20240222 | 165800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 156 | 20240222 | 165700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 157 | 20240222 | 165600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 158 | 20240222 | 165500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 159 | 20240222 | 165400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 160 | 20240222 | 165300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 161 | 20240222 | 165200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 162 | 20240222 | 165100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 163 | 20240222 | 165000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 164 | 20240222 | 164900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 165 | 20240222 | 164800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 166 | 20240222 | 164700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 167 | 20240222 | 164600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 168 | 20240222 | 164500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 169 | 20240222 | 164400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 170 | 20240222 | 164300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 171 | 20240222 | 164200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 172 | 20240222 | 164100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 173 | 20240222 | 164000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 174 | 20240222 | 163900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 175 | 20240222 | 163800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 176 | 20240222 | 163700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 177 | 20240222 | 163600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 178 | 20240222 | 163500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 179 | 20240222 | 163400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 180 | 20240222 | 163300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 181 | 20240222 | 163200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 182 | 20240222 | 163100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 2845 |
| 183 | 20240222 | 163000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 184 | 20240222 | 162900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 185 | 20240222 | 162800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 186 | 20240222 | 162700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 187 | 20240222 | 162600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 188 | 20240222 | 162500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 189 | 20240222 | 162400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 190 | 20240222 | 162300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 191 | 20240222 | 162200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 192 | 20240222 | 162100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 193 | 20240222 | 162000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 194 | 20240222 | 161900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 195 | 20240222 | 161800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 196 | 20240222 | 161700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 197 | 20240222 | 161600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 198 | 20240222 | 161500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 199 | 20240222 | 161400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 200 | 20240222 | 161300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 201 | 20240222 | 161200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 202 | 20240222 | 161100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 203 | 20240222 | 161000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 204 | 20240222 | 160900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 205 | 20240222 | 160800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 206 | 20240222 | 160700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 207 | 20240222 | 160600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 208 | 20240222 | 160500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 209 | 20240222 | 160400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 210 | 20240222 | 160300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 211 | 20240222 | 160200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 212 | 20240222 | 160100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 2845 |
| 213 | 20240222 | 160000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 214 | 20240222 | 155900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 215 | 20240222 | 155800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 216 | 20240222 | 155700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 217 | 20240222 | 155600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 218 | 20240222 | 155500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 219 | 20240222 | 155400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 220 | 20240222 | 155300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 221 | 20240222 | 155200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 222 | 20240222 | 155100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 223 | 20240222 | 155000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 224 | 20240222 | 154900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 225 | 20240222 | 154800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 226 | 20240222 | 154700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 227 | 20240222 | 154600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 228 | 20240222 | 154500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 229 | 20240222 | 154400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 230 | 20240222 | 154300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 231 | 20240222 | 154200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 232 | 20240222 | 154100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 233 | 20240222 | 154000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 234 | 20240222 | 153900 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 235 | 20240222 | 153800 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 236 | 20240222 | 153700 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 237 | 20240222 | 153600 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 238 | 20240222 | 153500 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 239 | 20240222 | 153400 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 240 | 20240222 | 153300 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 241 | 20240222 | 153200 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 0 |
| 242 | 20240222 | 153100 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 2845 |
| 243 | 20240222 | 153000 | 18279944700 | 71100 | 71100 | 71100 | 71100 | 2845 |
| 244 | 20240222 | 152900 | 18077665200 | 71200 | 71200 | 71200 | 71200 | 0 |
| 245 | 20240222 | 152800 | 18077665200 | 71200 | 71200 | 71200 | 71200 | 0 |
| 246 | 20240222 | 152700 | 18077665200 | 71200 | 71200 | 71200 | 71200 | 0 |
| 247 | 20240222 | 152600 | 18077665200 | 71200 | 71200 | 71200 | 71200 | 0 |
| 248 | 20240222 | 152500 | 18077665200 | 71200 | 71200 | 71200 | 71200 | 0 |
| 249 | 20240222 | 152400 | 18077665200 | 71200 | 71200 | 71200 | 71200 | 0 |
| 250 | 20240222 | 152300 | 18077665200 | 71200 | 71200 | 71200 | 71200 | 0 |
| 251 | 20240222 | 152200 | 18077665200 | 71200 | 71200 | 71200 | 71200 | 0 |
| 252 | 20240222 | 152100 | 18077665200 | 71200 | 71200 | 71200 | 71200 | 0 |
| 253 | 20240222 | 152000 | 18077665200 | 71200 | 71200 | 71200 | 71200 | 0 |
| 254 | 20240222 | 151900 | 18077665200 | 71200 | 71300 | 71400 | 71200 | 85 |
| 255 | 20240222 | 151800 | 18071601400 | 71100 | 71300 | 71300 | 71100 | 164 |
| 256 | 20240222 | 151700 | 18059933300 | 71300 | 71300 | 71400 | 71100 | 109 |
| 257 | 20240222 | 151600 | 18052161200 | 71300 | 71200 | 71400 | 71100 | 177 |
| 258 | 20240222 | 151500 | 18039549500 | 71200 | 71000 | 71500 | 71000 | 928 |
| 259 | 20240222 | 151400 | 17973359800 | 71200 | 71200 | 71200 | 71000 | 1416 |
| 260 | 20240222 | 151300 | 17872552900 | 71200 | 71200 | 71300 | 71000 | 2067 |
| 261 | 20240222 | 151200 | 17725774600 | 71200 | 71100 | 71200 | 71100 | 74 |
| 262 | 20240222 | 151100 | 17720508600 | 71100 | 71200 | 71300 | 71000 | 802 |
| 263 | 20240222 | 151000 | 17663487200 | 71300 | 71300 | 71300 | 71000 | 355 |
| 264 | 20240222 | 150900 | 17638206300 | 71300 | 71200 | 71300 | 71100 | 1438 |
| 265 | 20240222 | 150800 | 17535920500 | 71300 | 71300 | 71300 | 71100 | 159 |
| 266 | 20240222 | 150700 | 17524593800 | 71300 | 71200 | 71300 | 71100 | 170 |
| 267 | 20240222 | 150600 | 17512489700 | 71200 | 71100 | 71200 | 71100 | 120 |
| 268 | 20240222 | 150500 | 17503951500 | 71200 | 71200 | 71200 | 71100 | 190 |
| 269 | 20240222 | 150400 | 17490424900 | 71200 | 71200 | 71300 | 71100 | 346 |
| 270 | 20240222 | 150300 | 17465791200 | 71200 | 71100 | 71200 | 71100 | 335 |
| 271 | 20240222 | 150200 | 17441966100 | 71200 | 71100 | 71200 | 71100 | 247 |
| 272 | 20240222 | 150100 | 17424395100 | 71100 | 71000 | 71200 | 71000 | 106 |
| 273 | 20240222 | 150000 | 17416853200 | 71000 | 71100 | 71200 | 71000 | 231 |
| 274 | 20240222 | 145900 | 17400429400 | 71100 | 71200 | 71200 | 71100 | 413 |
| 275 | 20240222 | 145800 | 17371048000 | 71200 | 71100 | 71200 | 71100 | 221 |
| 276 | 20240222 | 145700 | 17355321000 | 71200 | 71100 | 71300 | 71100 | 339 |
| 277 | 20240222 | 145600 | 17331202500 | 71100 | 71100 | 71300 | 71000 | 259 |
| 278 | 20240222 | 145500 | 17312781500 | 71000 | 71100 | 71200 | 71000 | 215 |
| 279 | 20240222 | 145400 | 17297498500 | 71000 | 71200 | 71200 | 71000 | 325 |
| 280 | 20240222 | 145300 | 17274411400 | 71200 | 71100 | 71200 | 71000 | 221 |
| 281 | 20240222 | 145200 | 17258691500 | 71100 | 71000 | 71200 | 71000 | 172 |
| 282 | 20240222 | 145100 | 17246470600 | 71200 | 71100 | 71200 | 71000 | 549 |
| 283 | 20240222 | 145000 | 17207463800 | 71100 | 71000 | 71100 | 71000 | 248 |
| 284 | 20240222 | 144900 | 17189841400 | 71000 | 71100 | 71100 | 71000 | 242 |
| 285 | 20240222 | 144800 | 17172651900 | 71100 | 71100 | 71300 | 70900 | 772 |
| 286 | 20240222 | 144700 | 17117823600 | 71000 | 71100 | 71200 | 71000 | 379 |
| 287 | 20240222 | 144600 | 17090866000 | 71100 | 71100 | 71200 | 71000 | 178 |
| 288 | 20240222 | 144500 | 17078220700 | 71100 | 71000 | 71100 | 70900 | 407 |
| 289 | 20240222 | 144400 | 17049338800 | 71000 | 70900 | 71000 | 70900 | 281 |
| 290 | 20240222 | 144300 | 17029399100 | 70900 | 70900 | 71000 | 70900 | 638 |
| 291 | 20240222 | 144200 | 16984119700 | 70900 | 71000 | 71200 | 70900 | 793 |
| 292 | 20240222 | 144100 | 16927804800 | 71000 | 71000 | 71000 | 70900 | 767 |
| 293 | 20240222 | 144000 | 16873370500 | 71000 | 70900 | 71200 | 70900 | 3988 |
| 294 | 20240222 | 143900 | 16590212700 | 70900 | 71100 | 71200 | 70900 | 1327 |
| 295 | 20240222 | 143800 | 16495983000 | 71100 | 71000 | 71200 | 71000 | 1379 |
| 296 | 20240222 | 143700 | 16398031300 | 71100 | 71100 | 71200 | 71000 | 161 |
| 297 | 20240222 | 143600 | 16386574800 | 71200 | 71100 | 71400 | 71100 | 350 |
| 298 | 20240222 | 143500 | 16361671200 | 71300 | 71200 | 71300 | 71200 | 393 |
| 299 | 20240222 | 143400 | 16333682900 | 71200 | 71400 | 71400 | 71200 | 201 |
| 300 | 20240222 | 143300 | 16319356500 | 71400 | 71400 | 71500 | 71200 | 348 |
| 301 | 20240222 | 143200 | 16294538000 | 71400 | 71300 | 71400 | 71300 | 167 |
| 302 | 20240222 | 143100 | 16282622000 | 71300 | 71200 | 71400 | 71200 | 124 |
| 303 | 20240222 | 143000 | 16273785700 | 71200 | 71400 | 71500 | 71200 | 232 |
| 304 | 20240222 | 142900 | 16257240400 | 71400 | 71300 | 71500 | 71300 | 191 |
| 305 | 20240222 | 142800 | 16243602900 | 71400 | 71400 | 71400 | 71300 | 274 |
| 306 | 20240222 | 142700 | 16224049800 | 71300 | 71300 | 71400 | 71200 | 398 |
| 307 | 20240222 | 142600 | 16195666100 | 71200 | 71200 | 71300 | 71100 | 313 |
| 308 | 20240222 | 142500 | 16173397300 | 71100 | 71200 | 71200 | 71100 | 156 |
| 309 | 20240222 | 142400 | 16162294000 | 71100 | 71300 | 71400 | 71100 | 283 |
| 310 | 20240222 | 142300 | 16142130300 | 71300 | 71100 | 71400 | 71100 | 435 |
| 311 | 20240222 | 142200 | 16111119200 | 71100 | 71300 | 71500 | 71100 | 822 |
| 312 | 20240222 | 142100 | 16052485900 | 71300 | 71400 | 71500 | 71300 | 394 |
| 313 | 20240222 | 142000 | 16024376700 | 71300 | 71500 | 71500 | 71300 | 282 |
| 314 | 20240222 | 141900 | 16004250300 | 71400 | 71400 | 71500 | 71400 | 175 |
| 315 | 20240222 | 141800 | 15991746300 | 71400 | 71500 | 71500 | 71300 | 525 |
| 316 | 20240222 | 141700 | 15954247300 | 71500 | 71400 | 71500 | 71300 | 168 |
| 317 | 20240222 | 141600 | 15942253000 | 71400 | 71400 | 71500 | 71300 | 202 |
| 318 | 20240222 | 141500 | 15927826200 | 71400 | 71500 | 71500 | 71300 | 517 |
| 319 | 20240222 | 141400 | 15890941600 | 71500 | 71300 | 71500 | 71300 | 157 |
| 320 | 20240222 | 141300 | 15879738200 | 71300 | 71400 | 71500 | 71300 | 247 |
| 321 | 20240222 | 141200 | 15862104900 | 71500 | 71500 | 71500 | 71300 | 339 |
| 322 | 20240222 | 141100 | 15837894900 | 71500 | 71200 | 71500 | 71100 | 342 |
| 323 | 20240222 | 141000 | 15813496900 | 71200 | 71300 | 71500 | 71000 | 3412 |
| 324 | 20240222 | 140900 | 15570643400 | 71400 | 71500 | 71500 | 71300 | 210 |
| 325 | 20240222 | 140800 | 15555653400 | 71500 | 71400 | 71500 | 71300 | 2350 |
| 326 | 20240222 | 140700 | 15387981800 | 71400 | 71600 | 71800 | 71400 | 534 |
| 327 | 20240222 | 140600 | 15349799700 | 71600 | 71600 | 71600 | 71500 | 184 |
| 328 | 20240222 | 140500 | 15336631600 | 71600 | 71700 | 71800 | 71500 | 181 |
| 329 | 20240222 | 140400 | 15323679300 | 71700 | 71700 | 71700 | 71600 | 274 |
| 330 | 20240222 | 140300 | 15304052600 | 71700 | 71600 | 71800 | 71600 | 320 |
| 331 | 20240222 | 140200 | 15281104100 | 71600 | 71700 | 71800 | 71600 | 140 |
| 332 | 20240222 | 140100 | 15271063500 | 71700 | 71700 | 71800 | 71700 | 317 |
| 333 | 20240222 | 140000 | 15248329300 | 71800 | 71800 | 71800 | 71600 | 812 |
| 334 | 20240222 | 135900 | 15190086800 | 71800 | 71800 | 71900 | 71700 | 362 |
| 335 | 20240222 | 135800 | 15164106400 | 71700 | 71600 | 71800 | 71500 | 359 |
| 336 | 20240222 | 135700 | 15138377800 | 71700 | 71600 | 71700 | 71500 | 308 |
| 337 | 20240222 | 135600 | 15116320900 | 71500 | 71700 | 71700 | 71500 | 354 |
| 338 | 20240222 | 135500 | 15090974000 | 71600 | 71600 | 71700 | 71600 | 298 |
| 339 | 20240222 | 135400 | 15069626500 | 71700 | 71700 | 71700 | 71600 | 357 |
| 340 | 20240222 | 135300 | 15044048200 | 71700 | 71700 | 71800 | 71600 | 951 |
| 341 | 20240222 | 135200 | 14975826100 | 71800 | 71800 | 72000 | 71800 | 1212 |
| 342 | 20240222 | 135100 | 14888787500 | 71800 | 71900 | 72000 | 71800 | 353 |
| 343 | 20240222 | 135000 | 14863411300 | 71900 | 71800 | 71900 | 71800 | 289 |
| 344 | 20240222 | 134900 | 14842637600 | 71800 | 71900 | 71900 | 71800 | 506 |
| 345 | 20240222 | 134800 | 14806286600 | 71900 | 71900 | 72000 | 71800 | 576 |
| 346 | 20240222 | 134700 | 14764879200 | 71900 | 71800 | 71900 | 71800 | 232 |
| 347 | 20240222 | 134600 | 14748205500 | 71800 | 71900 | 71900 | 71700 | 313 |
| 348 | 20240222 | 134500 | 14725732700 | 71800 | 71800 | 71900 | 71700 | 349 |
| 349 | 20240222 | 134400 | 14700680200 | 71700 | 71800 | 71800 | 71700 | 228 |
| 350 | 20240222 | 134300 | 14684319700 | 71700 | 71800 | 71900 | 71700 | 670 |
| 351 | 20240222 | 134200 | 14636245000 | 71800 | 71900 | 71900 | 71700 | 452 |
| 352 | 20240222 | 134100 | 14603812100 | 71800 | 71700 | 71900 | 71700 | 202 |
| 353 | 20240222 | 134000 | 14589311600 | 71800 | 71700 | 71800 | 71600 | 397 |
| 354 | 20240222 | 133900 | 14560833200 | 71800 | 71700 | 71800 | 71600 | 127 |
| 355 | 20240222 | 133800 | 14551722900 | 71800 | 71800 | 71800 | 71600 | 358 |
| 356 | 20240222 | 133700 | 14526037200 | 71700 | 71700 | 71800 | 71700 | 354 |
| 357 | 20240222 | 133600 | 14500639600 | 71700 | 71700 | 71800 | 71700 | 286 |
| 358 | 20240222 | 133500 | 14480120700 | 71800 | 71700 | 71800 | 71600 | 316 |
| 359 | 20240222 | 133400 | 14457459700 | 71700 | 71900 | 71900 | 71600 | 309 |
| 360 | 20240222 | 133300 | 14435290000 | 71700 | 71800 | 71900 | 71600 | 493 |
| 361 | 20240222 | 133200 | 14399913200 | 71700 | 71800 | 71900 | 71700 | 482 |
| 362 | 20240222 | 133100 | 14365320700 | 71800 | 71700 | 71800 | 71700 | 387 |
| 363 | 20240222 | 133000 | 14337555200 | 71700 | 71700 | 71800 | 71500 | 474 |
| 364 | 20240222 | 132900 | 14303556500 | 71600 | 71800 | 71800 | 71500 | 206 |
| 365 | 20240222 | 132800 | 14288792400 | 71700 | 71700 | 71800 | 71600 | 443 |
| 366 | 20240222 | 132700 | 14257020100 | 71800 | 71700 | 71800 | 71500 | 240 |
| 367 | 20240222 | 132600 | 14239817600 | 71700 | 71600 | 71700 | 71500 | 629 |
| 368 | 20240222 | 132500 | 14194772300 | 71500 | 71600 | 71600 | 71400 | 566 |
| 369 | 20240222 | 132400 | 14154282900 | 71500 | 71400 | 71600 | 71400 | 851 |
| 370 | 20240222 | 132300 | 14093441600 | 71400 | 71500 | 71600 | 71400 | 383 |
| 371 | 20240222 | 132200 | 14066055300 | 71500 | 71700 | 71700 | 71500 | 833 |
| 372 | 20240222 | 132100 | 14006443300 | 71700 | 71700 | 71700 | 71600 | 147 |
| 373 | 20240222 | 132000 | 13995907800 | 71700 | 71600 | 71700 | 71600 | 394 |
| 374 | 20240222 | 131900 | 13967683500 | 71700 | 71700 | 71700 | 71500 | 352 |
| 375 | 20240222 | 131800 | 13942483300 | 71700 | 71700 | 71700 | 71500 | 123 |
| 376 | 20240222 | 131700 | 13933669800 | 71600 | 71600 | 71600 | 71500 | 271 |
| 377 | 20240222 | 131600 | 13914277600 | 71600 | 71800 | 71800 | 71500 | 106 |
| 378 | 20240222 | 131500 | 13906684600 | 71700 | 71500 | 71700 | 71500 | 275 |
| 379 | 20240222 | 131400 | 13887000200 | 71500 | 71600 | 71600 | 71400 | 350 |
| 380 | 20240222 | 131300 | 13861975600 | 71700 | 71600 | 71800 | 71500 | 273 |
| 381 | 20240222 | 131200 | 13842419400 | 71600 | 71800 | 71900 | 71500 | 429 |
| 382 | 20240222 | 131100 | 13811697200 | 71800 | 71800 | 71800 | 71600 | 306 |
| 383 | 20240222 | 131000 | 13789756000 | 71800 | 71800 | 71900 | 71600 | 376 |
| 384 | 20240222 | 130900 | 13762746200 | 71600 | 71600 | 71800 | 71600 | 181 |
| 385 | 20240222 | 130800 | 13749760900 | 71600 | 71700 | 71700 | 71600 | 232 |
| 386 | 20240222 | 130700 | 13733137200 | 71600 | 71700 | 71700 | 71600 | 673 |
| 387 | 20240222 | 130600 | 13684900200 | 71700 | 71500 | 71800 | 71500 | 153 |
| 388 | 20240222 | 130500 | 13673933700 | 71600 | 71700 | 71800 | 71500 | 409 |
| 389 | 20240222 | 130400 | 13644636900 | 71700 | 71600 | 71700 | 71500 | 244 |
| 390 | 20240222 | 130300 | 13627170200 | 71600 | 71600 | 71700 | 71500 | 201 |
| 391 | 20240222 | 130200 | 13612777700 | 71600 | 71600 | 71600 | 71500 | 390 |
| 392 | 20240222 | 130100 | 13584870500 | 71500 | 71500 | 71500 | 71400 | 581 |
| 393 | 20240222 | 130000 | 13543353200 | 71500 | 71500 | 71500 | 71400 | 109 |
| 394 | 20240222 | 125900 | 13535561100 | 71500 | 71400 | 71500 | 71300 | 752 |
| 395 | 20240222 | 125800 | 13481834500 | 71400 | 71500 | 71500 | 71300 | 274 |
| 396 | 20240222 | 125700 | 13462261100 | 71500 | 71400 | 71500 | 71300 | 231 |
| 397 | 20240222 | 125600 | 13445758100 | 71400 | 71500 | 71500 | 71300 | 385 |
| 398 | 20240222 | 125500 | 13418265500 | 71500 | 71500 | 71600 | 71400 | 226 |
| 399 | 20240222 | 125400 | 13402113300 | 71600 | 71500 | 71600 | 71400 | 170 |
| 400 | 20240222 | 125300 | 13389963200 | 71500 | 71500 | 71500 | 71400 | 400 |
| 401 | 20240222 | 125200 | 13361386900 | 71400 | 71500 | 71500 | 71400 | 270 |
| 402 | 20240222 | 125100 | 13342092000 | 71500 | 71300 | 71500 | 71300 | 416 |
| 403 | 20240222 | 125000 | 13312374900 | 71300 | 71500 | 71500 | 71300 | 375 |
| 404 | 20240222 | 124900 | 13285589700 | 71500 | 71400 | 71500 | 71300 | 181 |
| 405 | 20240222 | 124800 | 13272672500 | 71400 | 71300 | 71400 | 71200 | 193 |
| 406 | 20240222 | 124700 | 13258910000 | 71300 | 71300 | 71500 | 71200 | 373 |
| 407 | 20240222 | 124600 | 13232300800 | 71400 | 71400 | 71400 | 71100 | 349 |
| 408 | 20240222 | 124500 | 13207440800 | 71500 | 71300 | 71500 | 71200 | 847 |
| 409 | 20240222 | 124400 | 13146924100 | 71200 | 71400 | 71500 | 71200 | 1983 |
| 410 | 20240222 | 124300 | 13005625600 | 71400 | 71300 | 71400 | 71200 | 493 |
| 411 | 20240222 | 124200 | 12970476800 | 71300 | 71300 | 71500 | 71300 | 195 |
| 412 | 20240222 | 124100 | 12956562900 | 71300 | 71600 | 71600 | 71300 | 1110 |
| 413 | 20240222 | 124000 | 12877316400 | 71500 | 71600 | 71600 | 71500 | 326 |
| 414 | 20240222 | 123900 | 12853996600 | 71600 | 71400 | 71600 | 71300 | 223 |
| 415 | 20240222 | 123800 | 12838064000 | 71400 | 71400 | 71600 | 71200 | 1116 |
| 416 | 20240222 | 123700 | 12758499200 | 71400 | 71400 | 71500 | 71300 | 736 |
| 417 | 20240222 | 123600 | 12705999800 | 71400 | 71400 | 71400 | 71300 | 142 |
| 418 | 20240222 | 123500 | 12695866500 | 71400 | 71600 | 71600 | 71300 | 565 |
| 419 | 20240222 | 123400 | 12655485800 | 71500 | 71600 | 71700 | 71500 | 672 |
| 420 | 20240222 | 123300 | 12607377100 | 71700 | 71700 | 71800 | 71600 | 143 |
| 421 | 20240222 | 123200 | 12597126700 | 71700 | 71700 | 71800 | 71600 | 430 |
| 422 | 20240222 | 123100 | 12566310300 | 71700 | 71800 | 71900 | 71600 | 172 |
| 423 | 20240222 | 123000 | 12553972700 | 71800 | 71700 | 71900 | 71600 | 326 |
| 424 | 20240222 | 122900 | 12530588800 | 71700 | 71500 | 71700 | 71400 | 513 |
| 425 | 20240222 | 122800 | 12493887400 | 71400 | 71500 | 71600 | 71300 | 1391 |
| 426 | 20240222 | 122700 | 12394568400 | 71500 | 71500 | 71600 | 71400 | 412 |
| 427 | 20240222 | 122600 | 12365120700 | 71500 | 71700 | 71700 | 71400 | 1378 |
| 428 | 20240222 | 122500 | 12266546700 | 71700 | 71800 | 72000 | 71500 | 1429 |
| 429 | 20240222 | 122400 | 12164114000 | 71900 | 71900 | 72000 | 71800 | 276 |
| 430 | 20240222 | 122300 | 12144268200 | 71900 | 71900 | 72000 | 71800 | 274 |
| 431 | 20240222 | 122200 | 12124560100 | 71900 | 71900 | 71900 | 71800 | 382 |
| 432 | 20240222 | 122100 | 12097116600 | 71800 | 71800 | 71900 | 71700 | 167 |
| 433 | 20240222 | 122000 | 12085132800 | 71900 | 71500 | 71900 | 71500 | 212 |
| 434 | 20240222 | 121900 | 12069937700 | 71600 | 71700 | 71800 | 71400 | 4653 |
| 435 | 20240222 | 121800 | 11736900100 | 71700 | 72000 | 72000 | 71700 | 1246 |
| 436 | 20240222 | 121700 | 11647423700 | 72100 | 72100 | 72200 | 72000 | 409 |
| 437 | 20240222 | 121600 | 11617935700 | 72200 | 72300 | 72400 | 72100 | 518 |
| 438 | 20240222 | 121500 | 11580530300 | 72400 | 72200 | 72400 | 72200 | 275 |
| 439 | 20240222 | 121400 | 11560654400 | 72300 | 72300 | 72500 | 72200 | 399 |
| 440 | 20240222 | 121300 | 11531781600 | 72400 | 72500 | 72600 | 72300 | 283 |
| 441 | 20240222 | 121200 | 11511278200 | 72400 | 72400 | 72600 | 72300 | 273 |
| 442 | 20240222 | 121100 | 11491512700 | 72500 | 72600 | 72600 | 72400 | 904 |
| 443 | 20240222 | 121000 | 11425995300 | 72600 | 72500 | 72600 | 72300 | 347 |
| 444 | 20240222 | 120900 | 11400860400 | 72600 | 72400 | 72600 | 72400 | 246 |
| 445 | 20240222 | 120800 | 11383035400 | 72500 | 72600 | 72600 | 72400 | 653 |
| 446 | 20240222 | 120700 | 11335698100 | 72600 | 72600 | 72700 | 72500 | 503 |
| 447 | 20240222 | 120600 | 11299195200 | 72600 | 72600 | 72700 | 72600 | 428 |
| 448 | 20240222 | 120500 | 11268105700 | 72600 | 72700 | 72700 | 72600 | 604 |
| 449 | 20240222 | 120400 | 11224234300 | 72700 | 72600 | 72700 | 72600 | 308 |
| 450 | 20240222 | 120300 | 11201865500 | 72500 | 72700 | 72700 | 72500 | 842 |
| 451 | 20240222 | 120200 | 11140714600 | 72700 | 72700 | 72700 | 72600 | 777 |
| 452 | 20240222 | 120100 | 11084229200 | 72700 | 72700 | 72700 | 72600 | 250 |
| 453 | 20240222 | 120000 | 11066054300 | 72700 | 72600 | 72700 | 72600 | 321 |
| 454 | 20240222 | 115900 | 11042742700 | 72700 | 72500 | 72700 | 72400 | 1646 |
| 455 | 20240222 | 115800 | 10923182700 | 72500 | 72400 | 72500 | 72300 | 368 |
| 456 | 20240222 | 115700 | 10896535500 | 72400 | 72400 | 72400 | 72400 | 237 |
| 457 | 20240222 | 115600 | 10879376700 | 72300 | 72200 | 72300 | 72200 | 559 |
| 458 | 20240222 | 115500 | 10838964500 | 72300 | 72200 | 72300 | 72200 | 329 |
| 459 | 20240222 | 115400 | 10815198500 | 72300 | 72300 | 72300 | 72200 | 408 |
| 460 | 20240222 | 115300 | 10785700600 | 72300 | 72200 | 72300 | 72200 | 639 |
| 461 | 20240222 | 115200 | 10739523900 | 72300 | 72300 | 72400 | 72200 | 197 |
| 462 | 20240222 | 115100 | 10725281500 | 72300 | 72400 | 72400 | 72200 | 821 |
| 463 | 20240222 | 115000 | 10665950900 | 72400 | 72400 | 72700 | 72300 | 1667 |
| 464 | 20240222 | 114900 | 10545017200 | 72400 | 72500 | 72500 | 72400 | 475 |
| 465 | 20240222 | 114800 | 10510606600 | 72500 | 72500 | 72500 | 72400 | 281 |
| 466 | 20240222 | 114700 | 10490242300 | 72400 | 72400 | 72500 | 72400 | 283 |
| 467 | 20240222 | 114600 | 10469738400 | 72500 | 72400 | 72500 | 72400 | 479 |
| 468 | 20240222 | 114500 | 10435016700 | 72500 | 72500 | 72600 | 72400 | 182 |
| 469 | 20240222 | 114400 | 10421821600 | 72500 | 72600 | 72600 | 72400 | 519 |
| 470 | 20240222 | 114300 | 10384180500 | 72600 | 72400 | 72600 | 72400 | 172 |
| 471 | 20240222 | 114200 | 10371715100 | 72500 | 72600 | 72700 | 72400 | 790 |
| 472 | 20240222 | 114100 | 10314394400 | 72600 | 72600 | 72600 | 72500 | 251 |
| 473 | 20240222 | 114000 | 10296181000 | 72600 | 72600 | 72600 | 72500 | 204 |
| 474 | 20240222 | 113900 | 10281372900 | 72500 | 72400 | 72600 | 72400 | 2203 |
| 475 | 20240222 | 113800 | 10121599700 | 72400 | 72300 | 72500 | 72300 | 937 |
| 476 | 20240222 | 113700 | 10053765600 | 72400 | 72500 | 72500 | 72100 | 1805 |
| 477 | 20240222 | 113600 | 9923220100 | 72500 | 72400 | 72500 | 72200 | 913 |
| 478 | 20240222 | 113500 | 9857141900 | 72100 | 72500 | 72500 | 72000 | 2246 |
| 479 | 20240222 | 113400 | 9694818000 | 72600 | 72600 | 72600 | 72300 | 900 |
| 480 | 20240222 | 113300 | 9629633100 | 72600 | 72400 | 72600 | 72400 | 446 |
| 481 | 20240222 | 113200 | 9597308300 | 72300 | 72400 | 72600 | 72300 | 407 |
| 482 | 20240222 | 113100 | 9567860000 | 72600 | 72700 | 72800 | 72300 | 5139 |
| 483 | 20240222 | 113000 | 9195623700 | 72800 | 72800 | 72800 | 72700 | 1141 |
| 484 | 20240222 | 112900 | 9112621300 | 72800 | 72700 | 72800 | 72700 | 1483 |
| 485 | 20240222 | 112800 | 9004666200 | 72700 | 72800 | 72800 | 72600 | 3811 |
| 486 | 20240222 | 112700 | 8727435600 | 72800 | 72800 | 72800 | 72700 | 1624 |
| 487 | 20240222 | 112600 | 8609250700 | 72800 | 72800 | 72800 | 72600 | 1578 |
| 488 | 20240222 | 112500 | 8494528600 | 72700 | 72600 | 72700 | 72600 | 750 |
| 489 | 20240222 | 112400 | 8440004100 | 72700 | 72800 | 72800 | 72500 | 2025 |
| 490 | 20240222 | 112300 | 8293105400 | 72800 | 72700 | 72800 | 72600 | 3946 |
| 491 | 20240222 | 112200 | 8006221400 | 72700 | 72600 | 72700 | 72500 | 261 |
| 492 | 20240222 | 112100 | 7987253600 | 72600 | 72700 | 72700 | 72500 | 552 |
| 493 | 20240222 | 112000 | 7947163200 | 72700 | 72600 | 72700 | 72500 | 328 |
| 494 | 20240222 | 111900 | 7923326600 | 72600 | 72700 | 72700 | 72600 | 978 |
| 495 | 20240222 | 111800 | 7852253800 | 72700 | 72600 | 72700 | 72500 | 404 |
| 496 | 20240222 | 111700 | 7822913100 | 72600 | 72600 | 72700 | 72500 | 635 |
| 497 | 20240222 | 111600 | 7776794000 | 72600 | 72600 | 72700 | 72400 | 523 |
| 498 | 20240222 | 111500 | 7738818200 | 72600 | 72600 | 72600 | 72400 | 344 |
| 499 | 20240222 | 111400 | 7713848000 | 72600 | 72500 | 72600 | 72400 | 1324 |
| 500 | 20240222 | 111300 | 7617738400 | 72500 | 72400 | 72600 | 72400 | 377 |
| 501 | 20240222 | 111200 | 7590401700 | 72400 | 72600 | 72600 | 72400 | 854 |
| 502 | 20240222 | 111100 | 7528553700 | 72500 | 72500 | 72600 | 72500 | 209 |
| 503 | 20240222 | 111000 | 7513398200 | 72500 | 72600 | 72600 | 72500 | 515 |
| 504 | 20240222 | 110900 | 7476039300 | 72600 | 72600 | 72700 | 72500 | 291 |
| 505 | 20240222 | 110800 | 7454919200 | 72600 | 72600 | 72700 | 72600 | 484 |
| 506 | 20240222 | 110700 | 7419766600 | 72600 | 72600 | 72700 | 72600 | 830 |
| 507 | 20240222 | 110600 | 7359479500 | 72700 | 72700 | 72700 | 72600 | 556 |
| 508 | 20240222 | 110500 | 7319063500 | 72700 | 72600 | 72700 | 72600 | 950 |
| 509 | 20240222 | 110400 | 7250041300 | 72500 | 72600 | 72600 | 72500 | 280 |
| 510 | 20240222 | 110300 | 7229713700 | 72600 | 72600 | 72700 | 72600 | 519 |
| 511 | 20240222 | 110200 | 7192033900 | 72600 | 72600 | 72700 | 72500 | 1655 |
| 512 | 20240222 | 110100 | 7071867900 | 72600 | 72400 | 72600 | 72400 | 1238 |
| 513 | 20240222 | 110000 | 6982009500 | 72500 | 72500 | 72500 | 72400 | 162 |
| 514 | 20240222 | 105900 | 6970277200 | 72500 | 72500 | 72500 | 72400 | 336 |
| 515 | 20240222 | 105800 | 6945926200 | 72500 | 72400 | 72500 | 72300 | 696 |
| 516 | 20240222 | 105700 | 6895488100 | 72400 | 72400 | 72500 | 72400 | 475 |
| 517 | 20240222 | 105600 | 6861063100 | 72400 | 72500 | 72600 | 72400 | 334 |
| 518 | 20240222 | 105500 | 6836841000 | 72600 | 72300 | 72600 | 72300 | 797 |
| 519 | 20240222 | 105400 | 6779051700 | 72400 | 72500 | 72500 | 72300 | 31 |
| 520 | 20240222 | 105300 | 6776809300 | 72500 | 72400 | 72500 | 72200 | 358 |
| 521 | 20240222 | 105200 | 6750895800 | 72400 | 72400 | 72500 | 72400 | 1479 |
| 522 | 20240222 | 105100 | 6643694100 | 72400 | 72400 | 72500 | 72400 | 1223 |
| 523 | 20240222 | 105000 | 6555094000 | 72400 | 72100 | 72400 | 72100 | 1673 |
| 524 | 20240222 | 104900 | 6434309900 | 72100 | 72100 | 72100 | 72000 | 301 |
| 525 | 20240222 | 104800 | 6412611400 | 72100 | 72000 | 72100 | 72000 | 444 |
| 526 | 20240222 | 104700 | 6380625500 | 72000 | 71900 | 72000 | 71900 | 226 |
| 527 | 20240222 | 104600 | 6364354200 | 72000 | 71900 | 72000 | 71900 | 165 |
| 528 | 20240222 | 104500 | 6352474400 | 71900 | 72000 | 72100 | 71800 | 199 |
| 529 | 20240222 | 104400 | 6338160100 | 72000 | 72200 | 72200 | 72000 | 1134 |
| 530 | 20240222 | 104300 | 6256483300 | 72200 | 72300 | 72300 | 72200 | 927 |
| 531 | 20240222 | 104200 | 6189475500 | 72400 | 72400 | 72500 | 72300 | 839 |
| 532 | 20240222 | 104100 | 6128784200 | 72400 | 72400 | 72500 | 72400 | 157 |
| 533 | 20240222 | 104000 | 6117411900 | 72400 | 72500 | 72500 | 72400 | 276 |
| 534 | 20240222 | 103900 | 6097402500 | 72500 | 72500 | 72600 | 72500 | 1063 |
| 535 | 20240222 | 103800 | 6020318000 | 72500 | 72600 | 72600 | 72500 | 670 |
| 536 | 20240222 | 103700 | 5971698300 | 72600 | 72400 | 72600 | 72300 | 6792 |
| 537 | 20240222 | 103600 | 5479442900 | 72300 | 72400 | 72400 | 72300 | 583 |
| 538 | 20240222 | 103500 | 5437274800 | 72400 | 72400 | 72400 | 72300 | 641 |
| 539 | 20240222 | 103400 | 5390875300 | 72400 | 72400 | 72400 | 72300 | 182 |
| 540 | 20240222 | 103300 | 5377703200 | 72400 | 72200 | 72400 | 72200 | 746 |
| 541 | 20240222 | 103200 | 5323774000 | 72200 | 72200 | 72200 | 72100 | 281 |
| 542 | 20240222 | 103100 | 5303486700 | 72200 | 72300 | 72300 | 72100 | 209 |
| 543 | 20240222 | 103000 | 5288401000 | 72300 | 72200 | 72300 | 72100 | 1272 |
| 544 | 20240222 | 102900 | 5196570500 | 72200 | 71900 | 72200 | 71900 | 3366 |
| 545 | 20240222 | 102800 | 4954267100 | 71900 | 71800 | 71900 | 71800 | 296 |
| 546 | 20240222 | 102700 | 4933009000 | 71800 | 71700 | 71800 | 71700 | 100 |
| 547 | 20240222 | 102600 | 4925830800 | 71700 | 71800 | 71900 | 71700 | 220 |
| 548 | 20240222 | 102500 | 4910031200 | 71800 | 71800 | 71900 | 71800 | 93 |
| 549 | 20240222 | 102400 | 4903351800 | 71800 | 71900 | 71900 | 71800 | 117 |
| 550 | 20240222 | 102300 | 4894949200 | 71900 | 71900 | 71900 | 71800 | 58 |
| 551 | 20240222 | 102200 | 4890779300 | 71900 | 71900 | 72000 | 71800 | 41 |
| 552 | 20240222 | 102100 | 4887830200 | 72000 | 72000 | 72000 | 71900 | 129 |
| 553 | 20240222 | 102000 | 4878553700 | 72000 | 71900 | 72000 | 71800 | 87 |
| 554 | 20240222 | 101900 | 4872294600 | 71900 | 71800 | 71900 | 71800 | 934 |
| 555 | 20240222 | 101800 | 4805159600 | 71800 | 71700 | 71800 | 71600 | 118 |
| 556 | 20240222 | 101700 | 4796699300 | 71700 | 71700 | 71700 | 71500 | 38 |
| 557 | 20240222 | 101600 | 4793975500 | 71700 | 71600 | 71700 | 71600 | 74 |
| 558 | 20240222 | 101500 | 4788676500 | 71500 | 71500 | 71600 | 71400 | 211 |
| 559 | 20240222 | 101400 | 4773599500 | 71500 | 71600 | 71600 | 71400 | 492 |
| 560 | 20240222 | 101300 | 4738404000 | 71600 | 71600 | 71600 | 71600 | 85 |
| 561 | 20240222 | 101200 | 4732318000 | 71700 | 71900 | 71900 | 71700 | 185 |
| 562 | 20240222 | 101100 | 4719038400 | 71900 | 71800 | 71900 | 71700 | 106 |
| 563 | 20240222 | 101000 | 4711426600 | 71800 | 71700 | 71800 | 71700 | 139 |
| 564 | 20240222 | 100900 | 4701458300 | 71700 | 71700 | 71700 | 71700 | 18 |
| 565 | 20240222 | 100800 | 4700167700 | 71700 | 72100 | 72100 | 71700 | 376 |
| 566 | 20240222 | 100700 | 4673143700 | 71900 | 72000 | 72100 | 71900 | 481 |
| 567 | 20240222 | 100600 | 4638508000 | 72000 | 72200 | 72200 | 72000 | 110 |
| 568 | 20240222 | 100500 | 4630573800 | 72200 | 72100 | 72200 | 72000 | 185 |
| 569 | 20240222 | 100400 | 4617230000 | 72100 | 72100 | 72100 | 72100 | 825 |
| 570 | 20240222 | 100300 | 4557747500 | 72100 | 72100 | 72100 | 71900 | 303 |
| 571 | 20240222 | 100200 | 4535907700 | 72100 | 72100 | 72100 | 71900 | 243 |
| 572 | 20240222 | 100100 | 4518394600 | 72100 | 71800 | 72100 | 71700 | 369 |
| 573 | 20240222 | 100000 | 4491852500 | 71800 | 71700 | 71800 | 71600 | 360 |
| 574 | 20240222 | 095900 | 4466042300 | 71800 | 72000 | 72100 | 71800 | 1642 |
| 575 | 20240222 | 095800 | 4347849300 | 72100 | 72200 | 72200 | 72100 | 160 |
| 576 | 20240222 | 095700 | 4336312800 | 72200 | 72100 | 72200 | 72100 | 237 |
| 577 | 20240222 | 095600 | 4319214200 | 72200 | 72300 | 72300 | 71900 | 1023 |
| 578 | 20240222 | 095500 | 4245381700 | 72300 | 72400 | 72500 | 72300 | 641 |
| 579 | 20240222 | 095400 | 4198942200 | 72400 | 72200 | 72500 | 72200 | 1139 |
| 580 | 20240222 | 095300 | 4116462900 | 72200 | 72100 | 72300 | 72100 | 600 |
| 581 | 20240222 | 095200 | 4073147500 | 72100 | 72000 | 72500 | 71900 | 4449 |
| 582 | 20240222 | 095100 | 3751813500 | 72000 | 71600 | 72000 | 71600 | 3261 |
| 583 | 20240222 | 095000 | 3517542500 | 71600 | 71600 | 71700 | 71500 | 1324 |
| 584 | 20240222 | 094900 | 3422706000 | 71600 | 71500 | 71600 | 71400 | 550 |
| 585 | 20240222 | 094800 | 3383346500 | 71600 | 71200 | 71600 | 71200 | 629 |
| 586 | 20240222 | 094700 | 3338416300 | 71200 | 71200 | 71400 | 71200 | 325 |
| 587 | 20240222 | 094600 | 3315240300 | 71200 | 71500 | 71500 | 71200 | 523 |
| 588 | 20240222 | 094500 | 3277922200 | 71500 | 70900 | 72500 | 70800 | 7510 |
| 589 | 20240222 | 094400 | 2739335500 | 70800 | 70900 | 70900 | 70800 | 40 |
| 590 | 20240222 | 094300 | 2736502400 | 70900 | 70800 | 70900 | 70800 | 146 |
| 591 | 20240222 | 094200 | 2726151100 | 70800 | 70800 | 70800 | 70800 | 43 |
| 592 | 20240222 | 094100 | 2723106700 | 70800 | 70800 | 70900 | 70700 | 711 |
| 593 | 20240222 | 094000 | 2672766100 | 70800 | 70800 | 70900 | 70800 | 423 |
| 594 | 20240222 | 093900 | 2642817500 | 70800 | 70800 | 70900 | 70800 | 298 |
| 595 | 20240222 | 093800 | 2621697800 | 70800 | 70600 | 70800 | 70600 | 306 |
| 596 | 20240222 | 093700 | 2600045200 | 70700 | 70500 | 70700 | 70400 | 1135 |
| 597 | 20240222 | 093600 | 2519927500 | 70500 | 70400 | 70500 | 70400 | 86 |
| 598 | 20240222 | 093500 | 2513872100 | 70400 | 70300 | 70500 | 70300 | 285 |
| 599 | 20240222 | 093400 | 2493797600 | 70300 | 70300 | 70500 | 70300 | 399 |
| 600 | 20240222 | 093300 | 2465702000 | 70400 | 70400 | 70400 | 70300 | 496 |
| 601 | 20240222 | 093200 | 2430784000 | 70400 | 70500 | 70500 | 70400 | 123 |
| 602 | 20240222 | 093100 | 2422124700 | 70400 | 70400 | 70500 | 70400 | 68 |
| 603 | 20240222 | 093000 | 2417336500 | 70400 | 70500 | 70500 | 70400 | 224 |
| 604 | 20240222 | 092900 | 2401559200 | 70500 | 70500 | 70600 | 70500 | 215 |
| 605 | 20240222 | 092800 | 2386401100 | 70500 | 70500 | 70500 | 70500 | 18 |
| 606 | 20240222 | 092700 | 2385132100 | 70500 | 70500 | 70500 | 70500 | 130 |
| 607 | 20240222 | 092600 | 2375967100 | 70500 | 70600 | 70600 | 70400 | 567 |
| 608 | 20240222 | 092500 | 2336015300 | 70600 | 70700 | 70700 | 70600 | 64 |
| 609 | 20240222 | 092400 | 2331495800 | 70600 | 70700 | 70700 | 70400 | 110 |
| 610 | 20240222 | 092300 | 2323730700 | 70400 | 70400 | 70700 | 70300 | 410 |
| 611 | 20240222 | 092200 | 2294806300 | 70400 | 70400 | 70500 | 70400 | 1513 |
| 612 | 20240222 | 092100 | 2188284800 | 70500 | 70500 | 70500 | 70400 | 859 |
| 613 | 20240222 | 092000 | 2127736900 | 70500 | 70500 | 70600 | 70500 | 18 |
| 614 | 20240222 | 091900 | 2126467600 | 70600 | 70500 | 70600 | 70500 | 73 |
| 615 | 20240222 | 091800 | 2121320900 | 70500 | 70600 | 70600 | 70500 | 47 |
| 616 | 20240222 | 091700 | 2118006800 | 70600 | 70600 | 70600 | 70500 | 28 |
| 617 | 20240222 | 091600 | 2116031400 | 70500 | 70600 | 70600 | 70500 | 186 |
| 618 | 20240222 | 091500 | 2102911100 | 70500 | 70600 | 70600 | 70500 | 375 |
| 619 | 20240222 | 091400 | 2076439500 | 70600 | 70500 | 70700 | 70500 | 252 |
| 620 | 20240222 | 091300 | 2058650000 | 70500 | 70600 | 70600 | 70500 | 358 |
| 621 | 20240222 | 091200 | 2033384900 | 70500 | 70300 | 70500 | 70300 | 314 |
| 622 | 20240222 | 091100 | 2011249200 | 70300 | 70100 | 70300 | 70000 | 779 |
| 623 | 20240222 | 091000 | 1956613100 | 70000 | 70000 | 70100 | 69800 | 3196 |
| 624 | 20240222 | 090900 | 1733139000 | 70100 | 70300 | 70300 | 70100 | 2844 |
| 625 | 20240222 | 090800 | 1533663500 | 70300 | 70400 | 70400 | 70200 | 837 |
| 626 | 20240222 | 090700 | 1474894100 | 70400 | 70600 | 70600 | 70100 | 6362 |
| 627 | 20240222 | 090600 | 1026861800 | 70700 | 70700 | 70800 | 70700 | 574 |
| 628 | 20240222 | 090500 | 986271600 | 70800 | 70900 | 70900 | 70700 | 552 |
| 629 | 20240222 | 090400 | 947190700 | 70900 | 70900 | 70900 | 70800 | 791 |
| 630 | 20240222 | 090300 | 891154400 | 70800 | 71000 | 71000 | 70800 | 223 |
| 631 | 20240222 | 090200 | 875348400 | 70900 | 71000 | 71000 | 70700 | 1619 |
| 632 | 20240222 | 090100 | 760687300 | 71000 | 71000 | 71100 | 70700 | 1992 |
| 633 | 20240222 | 090000 | 619565400 | 71000 | 70500 | 71300 | 70500 | 8766 |