35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 190300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 8681 |
| 3 | 20240221 | 190200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 4 | 20240221 | 190100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 5 | 20240221 | 190000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 6 | 20240221 | 185900 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 7 | 20240221 | 185800 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 8 | 20240221 | 185700 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 9 | 20240221 | 185600 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 10 | 20240221 | 185500 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 11 | 20240221 | 185400 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 12 | 20240221 | 185300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 13 | 20240221 | 185200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 14 | 20240221 | 185100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 15 | 20240221 | 185000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 16 | 20240221 | 184900 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 17 | 20240221 | 184800 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 18 | 20240221 | 184700 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 19 | 20240221 | 184600 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 20 | 20240221 | 184500 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 21 | 20240221 | 184400 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 22 | 20240221 | 184300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 23 | 20240221 | 184200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 24 | 20240221 | 184100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 25 | 20240221 | 184000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 26 | 20240221 | 183900 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 27 | 20240221 | 183800 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 28 | 20240221 | 183700 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 29 | 20240221 | 183600 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 30 | 20240221 | 183500 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 31 | 20240221 | 183400 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 32 | 20240221 | 183300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 8681 |
| 33 | 20240221 | 183200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 34 | 20240221 | 183100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 35 | 20240221 | 183000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 36 | 20240221 | 182900 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 37 | 20240221 | 182800 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 38 | 20240221 | 182700 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 39 | 20240221 | 182600 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 40 | 20240221 | 182500 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 41 | 20240221 | 182400 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 42 | 20240221 | 182300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 43 | 20240221 | 182200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 44 | 20240221 | 182100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 45 | 20240221 | 182000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 46 | 20240221 | 181900 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 47 | 20240221 | 181800 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 48 | 20240221 | 181700 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 49 | 20240221 | 181600 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 50 | 20240221 | 181500 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 51 | 20240221 | 181400 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 52 | 20240221 | 181300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 53 | 20240221 | 181200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 54 | 20240221 | 181100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 55 | 20240221 | 181000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 56 | 20240221 | 180900 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 57 | 20240221 | 180800 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 58 | 20240221 | 180700 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 59 | 20240221 | 180600 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 60 | 20240221 | 180500 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 61 | 20240221 | 180400 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 62 | 20240221 | 180300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 8681 |
| 63 | 20240221 | 180200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 64 | 20240221 | 180100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 65 | 20240221 | 180000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 66 | 20240221 | 175900 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 67 | 20240221 | 175800 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 68 | 20240221 | 175700 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 69 | 20240221 | 175600 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 70 | 20240221 | 175500 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 71 | 20240221 | 175400 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 72 | 20240221 | 175300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 73 | 20240221 | 175200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 74 | 20240221 | 175100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 75 | 20240221 | 175000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 76 | 20240221 | 174900 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 77 | 20240221 | 174800 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 78 | 20240221 | 174700 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 79 | 20240221 | 174600 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 80 | 20240221 | 174500 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 81 | 20240221 | 174400 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 82 | 20240221 | 174300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 83 | 20240221 | 174200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 84 | 20240221 | 174100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 85 | 20240221 | 174000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 86 | 20240221 | 173900 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 87 | 20240221 | 173800 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 88 | 20240221 | 173700 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 89 | 20240221 | 173600 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 90 | 20240221 | 173500 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 91 | 20240221 | 173400 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 92 | 20240221 | 173300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 8681 |
| 93 | 20240221 | 173200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 94 | 20240221 | 173100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 95 | 20240221 | 173000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 96 | 20240221 | 172900 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 97 | 20240221 | 172800 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 98 | 20240221 | 172700 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 99 | 20240221 | 172600 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 100 | 20240221 | 172500 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 101 | 20240221 | 172400 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 102 | 20240221 | 172300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 103 | 20240221 | 172200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 104 | 20240221 | 172100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 105 | 20240221 | 172000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 106 | 20240221 | 171900 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 107 | 20240221 | 171800 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 108 | 20240221 | 171700 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 109 | 20240221 | 171600 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 110 | 20240221 | 171500 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 111 | 20240221 | 171400 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 112 | 20240221 | 171300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 113 | 20240221 | 171200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 114 | 20240221 | 171100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 115 | 20240221 | 171000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 116 | 20240221 | 170900 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 117 | 20240221 | 170800 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 118 | 20240221 | 170700 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 119 | 20240221 | 170600 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 120 | 20240221 | 170500 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 121 | 20240221 | 170400 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 122 | 20240221 | 170300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 8681 |
| 123 | 20240221 | 170200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 124 | 20240221 | 170100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 125 | 20240221 | 170000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 126 | 20240221 | 165900 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 127 | 20240221 | 165800 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 128 | 20240221 | 165700 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 129 | 20240221 | 165600 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 130 | 20240221 | 165500 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 131 | 20240221 | 165400 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 132 | 20240221 | 165300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 133 | 20240221 | 165200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 134 | 20240221 | 165100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 135 | 20240221 | 165000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 136 | 20240221 | 164900 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 137 | 20240221 | 164800 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 138 | 20240221 | 164700 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 139 | 20240221 | 164600 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 140 | 20240221 | 164500 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 141 | 20240221 | 164400 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 142 | 20240221 | 164300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 143 | 20240221 | 164200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 144 | 20240221 | 164100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 145 | 20240221 | 164000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 146 | 20240221 | 163900 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 147 | 20240221 | 163800 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 148 | 20240221 | 163700 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 149 | 20240221 | 163600 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 150 | 20240221 | 163500 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 151 | 20240221 | 163400 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 152 | 20240221 | 163300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 8681 |
| 153 | 20240221 | 163200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 154 | 20240221 | 163100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 155 | 20240221 | 163000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 156 | 20240221 | 162900 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 157 | 20240221 | 162800 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 158 | 20240221 | 162700 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 159 | 20240221 | 162600 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 160 | 20240221 | 162500 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 161 | 20240221 | 162400 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 162 | 20240221 | 162300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 163 | 20240221 | 162200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 164 | 20240221 | 162100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 165 | 20240221 | 162000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 166 | 20240221 | 161900 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 167 | 20240221 | 161800 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 168 | 20240221 | 161700 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 169 | 20240221 | 161600 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 170 | 20240221 | 161500 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 171 | 20240221 | 161400 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 172 | 20240221 | 161300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 173 | 20240221 | 161200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 174 | 20240221 | 161100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 175 | 20240221 | 161000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 176 | 20240221 | 160900 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 177 | 20240221 | 160800 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 178 | 20240221 | 160700 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 179 | 20240221 | 160600 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 180 | 20240221 | 160500 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 181 | 20240221 | 160400 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 182 | 20240221 | 160300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 8681 |
| 183 | 20240221 | 160200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 184 | 20240221 | 160100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 185 | 20240221 | 160000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 186 | 20240221 | 155900 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 187 | 20240221 | 155800 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 188 | 20240221 | 155700 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 189 | 20240221 | 155600 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 190 | 20240221 | 155500 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 191 | 20240221 | 155400 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 192 | 20240221 | 155300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 193 | 20240221 | 155200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 194 | 20240221 | 155100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 195 | 20240221 | 155000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 196 | 20240221 | 154900 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 197 | 20240221 | 154800 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 198 | 20240221 | 154700 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 199 | 20240221 | 154600 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 200 | 20240221 | 154500 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 201 | 20240221 | 154400 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 202 | 20240221 | 154300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 203 | 20240221 | 154200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 204 | 20240221 | 154100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 205 | 20240221 | 154000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 206 | 20240221 | 153900 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 207 | 20240221 | 153800 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 208 | 20240221 | 153700 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 209 | 20240221 | 153600 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 210 | 20240221 | 153500 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 211 | 20240221 | 153400 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 212 | 20240221 | 153300 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 8681 |
| 213 | 20240221 | 153200 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 214 | 20240221 | 153100 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 0 |
| 215 | 20240221 | 153000 | 12797458600 | 159200 | 159200 | 159200 | 159200 | 8681 |
| 216 | 20240221 | 152900 | 11415443400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 217 | 20240221 | 152800 | 11415443400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 218 | 20240221 | 152700 | 11415443400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 219 | 20240221 | 152600 | 11415443400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 220 | 20240221 | 152500 | 11415443400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 221 | 20240221 | 152400 | 11415443400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 222 | 20240221 | 152300 | 11415443400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 223 | 20240221 | 152200 | 11415443400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 224 | 20240221 | 152100 | 11415443400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 225 | 20240221 | 152000 | 11415443400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 226 | 20240221 | 151900 | 11415443400 | 159100 | 159100 | 159100 | 159000 | 241 |
| 227 | 20240221 | 151800 | 11377112200 | 159100 | 159000 | 159300 | 159000 | 320 |
| 228 | 20240221 | 151700 | 11326205200 | 159100 | 159300 | 159300 | 159000 | 272 |
| 229 | 20240221 | 151600 | 11282912900 | 159200 | 159000 | 159300 | 159000 | 122 |
| 230 | 20240221 | 151500 | 11263495700 | 159000 | 159400 | 159400 | 158900 | 368 |
| 231 | 20240221 | 151400 | 11204963200 | 159100 | 159100 | 159400 | 158900 | 248 |
| 232 | 20240221 | 151300 | 11165508200 | 158900 | 159500 | 159500 | 158900 | 574 |
| 233 | 20240221 | 151200 | 11074154800 | 159400 | 159500 | 159500 | 159000 | 159 |
| 234 | 20240221 | 151100 | 11048835700 | 159400 | 159400 | 159600 | 159300 | 296 |
| 235 | 20240221 | 151000 | 11001631100 | 159400 | 159200 | 159800 | 159000 | 393 |
| 236 | 20240221 | 150900 | 10939000000 | 159000 | 159800 | 159800 | 159000 | 607 |
| 237 | 20240221 | 150800 | 10842262800 | 159600 | 159700 | 159900 | 159600 | 289 |
| 238 | 20240221 | 150700 | 10796117900 | 159700 | 159800 | 159900 | 159600 | 365 |
| 239 | 20240221 | 150600 | 10737807500 | 159700 | 159900 | 159900 | 159700 | 516 |
| 240 | 20240221 | 150500 | 10655368900 | 159900 | 159900 | 159900 | 159800 | 159 |
| 241 | 20240221 | 150400 | 10629955900 | 159700 | 159800 | 159900 | 159700 | 349 |
| 242 | 20240221 | 150300 | 10574181500 | 159800 | 159600 | 159900 | 159600 | 133 |
| 243 | 20240221 | 150200 | 10552939700 | 159600 | 159500 | 159800 | 159500 | 157 |
| 244 | 20240221 | 150100 | 10527869800 | 159600 | 159700 | 159800 | 159500 | 258 |
| 245 | 20240221 | 150000 | 10486688800 | 159600 | 159800 | 159900 | 159600 | 479 |
| 246 | 20240221 | 145900 | 10410164100 | 159800 | 159600 | 159800 | 159500 | 293 |
| 247 | 20240221 | 145800 | 10363358700 | 159600 | 159600 | 159700 | 159500 | 280 |
| 248 | 20240221 | 145700 | 10318673000 | 159700 | 159500 | 159700 | 159500 | 225 |
| 249 | 20240221 | 145600 | 10282757400 | 159400 | 159400 | 159700 | 159400 | 312 |
| 250 | 20240221 | 145500 | 10232977500 | 159500 | 159500 | 159700 | 159300 | 252 |
| 251 | 20240221 | 145400 | 10192778100 | 159600 | 159500 | 159700 | 159300 | 159 |
| 252 | 20240221 | 145300 | 10167413800 | 159500 | 159400 | 159600 | 159300 | 217 |
| 253 | 20240221 | 145200 | 10132810100 | 159400 | 159300 | 159500 | 159300 | 276 |
| 254 | 20240221 | 145100 | 10088820600 | 159400 | 159700 | 159700 | 159300 | 280 |
| 255 | 20240221 | 145000 | 10044178500 | 159600 | 159600 | 159600 | 159300 | 806 |
| 256 | 20240221 | 144900 | 9915636200 | 159600 | 159700 | 159800 | 159600 | 241 |
| 257 | 20240221 | 144800 | 9877150300 | 159600 | 159700 | 159800 | 159600 | 190 |
| 258 | 20240221 | 144700 | 9846812400 | 159800 | 159600 | 159900 | 159600 | 362 |
| 259 | 20240221 | 144600 | 9788990800 | 159600 | 159700 | 159800 | 159600 | 153 |
| 260 | 20240221 | 144500 | 9764555100 | 159600 | 159700 | 159700 | 159600 | 212 |
| 261 | 20240221 | 144400 | 9730705300 | 159600 | 159900 | 159900 | 159600 | 181 |
| 262 | 20240221 | 144300 | 9701798200 | 159700 | 159700 | 159900 | 159600 | 179 |
| 263 | 20240221 | 144200 | 9673206400 | 159600 | 159700 | 159800 | 159600 | 146 |
| 264 | 20240221 | 144100 | 9649891500 | 159700 | 159600 | 159800 | 159500 | 206 |
| 265 | 20240221 | 144000 | 9616997700 | 159600 | 159600 | 159800 | 159600 | 177 |
| 266 | 20240221 | 143900 | 9588735600 | 159700 | 159700 | 159800 | 159600 | 256 |
| 267 | 20240221 | 143800 | 9547843800 | 159600 | 159700 | 159800 | 159600 | 173 |
| 268 | 20240221 | 143700 | 9520214700 | 159700 | 159700 | 159700 | 159600 | 227 |
| 269 | 20240221 | 143600 | 9483968200 | 159600 | 159800 | 159800 | 159600 | 136 |
| 270 | 20240221 | 143500 | 9462243300 | 159800 | 159700 | 160000 | 159600 | 215 |
| 271 | 20240221 | 143400 | 9427902400 | 159600 | 159700 | 160000 | 159600 | 140 |
| 272 | 20240221 | 143300 | 9405539400 | 159600 | 159900 | 160000 | 159600 | 256 |
| 273 | 20240221 | 143200 | 9364615800 | 159800 | 159800 | 159900 | 159700 | 176 |
| 274 | 20240221 | 143100 | 9336494500 | 159900 | 159800 | 160000 | 159600 | 189 |
| 275 | 20240221 | 143000 | 9306293200 | 159700 | 159800 | 160000 | 159700 | 399 |
| 276 | 20240221 | 142900 | 9242490500 | 159800 | 159500 | 159800 | 159500 | 155 |
| 277 | 20240221 | 142800 | 9217733500 | 159500 | 159900 | 159900 | 159500 | 199 |
| 278 | 20240221 | 142700 | 9185936700 | 159700 | 159900 | 159900 | 159700 | 176 |
| 279 | 20240221 | 142600 | 9157809400 | 159800 | 159600 | 159900 | 159500 | 145 |
| 280 | 20240221 | 142500 | 9134639100 | 159600 | 159800 | 159900 | 159500 | 298 |
| 281 | 20240221 | 142400 | 9087058400 | 159900 | 159900 | 159900 | 159600 | 236 |
| 282 | 20240221 | 142300 | 9049345700 | 159800 | 159900 | 160000 | 159700 | 122 |
| 283 | 20240221 | 142200 | 9029842500 | 159900 | 159800 | 159900 | 159700 | 179 |
| 284 | 20240221 | 142100 | 9001233000 | 159800 | 159700 | 160000 | 159600 | 211 |
| 285 | 20240221 | 142000 | 8967510600 | 159700 | 159700 | 159900 | 159600 | 208 |
| 286 | 20240221 | 141900 | 8934278600 | 159700 | 159800 | 159900 | 159700 | 165 |
| 287 | 20240221 | 141800 | 8907906700 | 159900 | 159700 | 159900 | 159700 | 176 |
| 288 | 20240221 | 141700 | 8879777000 | 159700 | 159800 | 159800 | 159600 | 174 |
| 289 | 20240221 | 141600 | 8851983100 | 159700 | 159700 | 159800 | 159600 | 95 |
| 290 | 20240221 | 141500 | 8836813100 | 159600 | 159400 | 159700 | 159300 | 191 |
| 291 | 20240221 | 141400 | 8806364700 | 159400 | 159600 | 159700 | 159400 | 159 |
| 292 | 20240221 | 141300 | 8780986000 | 159600 | 159400 | 159700 | 159300 | 277 |
| 293 | 20240221 | 141200 | 8736809500 | 159400 | 159300 | 159600 | 159300 | 138 |
| 294 | 20240221 | 141100 | 8714818400 | 159500 | 159600 | 159800 | 159400 | 671 |
| 295 | 20240221 | 141000 | 8607766400 | 159600 | 159600 | 159800 | 159500 | 200 |
| 296 | 20240221 | 140900 | 8575840200 | 159700 | 159600 | 159700 | 159500 | 157 |
| 297 | 20240221 | 140800 | 8550780600 | 159600 | 159600 | 159700 | 159600 | 175 |
| 298 | 20240221 | 140700 | 8522840900 | 159700 | 159700 | 159800 | 159500 | 223 |
| 299 | 20240221 | 140600 | 8487223400 | 159700 | 159700 | 159900 | 159600 | 127 |
| 300 | 20240221 | 140500 | 8466944000 | 159600 | 159500 | 159900 | 159500 | 234 |
| 301 | 20240221 | 140400 | 8429579100 | 159500 | 159700 | 159900 | 159500 | 114 |
| 302 | 20240221 | 140300 | 8411372600 | 159700 | 159700 | 159900 | 159600 | 191 |
| 303 | 20240221 | 140200 | 8380850900 | 159700 | 159500 | 159900 | 159500 | 114 |
| 304 | 20240221 | 140100 | 8362642500 | 159700 | 159500 | 160000 | 159500 | 195 |
| 305 | 20240221 | 140000 | 8331482200 | 159600 | 159800 | 159800 | 159500 | 126 |
| 306 | 20240221 | 135900 | 8311366700 | 159800 | 159900 | 159900 | 159600 | 181 |
| 307 | 20240221 | 135800 | 8282455600 | 159700 | 159600 | 159800 | 159600 | 104 |
| 308 | 20240221 | 135700 | 8265846900 | 159700 | 159700 | 159900 | 159600 | 217 |
| 309 | 20240221 | 135600 | 8231179000 | 159800 | 159700 | 160000 | 159700 | 155 |
| 310 | 20240221 | 135500 | 8206411100 | 159800 | 159700 | 159800 | 159600 | 171 |
| 311 | 20240221 | 135400 | 8179094100 | 159700 | 159700 | 159800 | 159700 | 140 |
| 312 | 20240221 | 135300 | 8156729400 | 159800 | 159800 | 159900 | 159600 | 156 |
| 313 | 20240221 | 135200 | 8131809000 | 159900 | 159800 | 159900 | 159600 | 105 |
| 314 | 20240221 | 135100 | 8115031100 | 159800 | 159900 | 160000 | 159600 | 208 |
| 315 | 20240221 | 135000 | 8081783300 | 160000 | 159700 | 160000 | 159700 | 154 |
| 316 | 20240221 | 134900 | 8057175500 | 159900 | 159900 | 160000 | 159800 | 213 |
| 317 | 20240221 | 134800 | 8023128300 | 159800 | 159900 | 159900 | 159800 | 254 |
| 318 | 20240221 | 134700 | 7982530300 | 159900 | 159800 | 160000 | 159800 | 201 |
| 319 | 20240221 | 134600 | 7950391600 | 159800 | 160100 | 160100 | 159800 | 142 |
| 320 | 20240221 | 134500 | 7927683600 | 160000 | 159900 | 160100 | 159900 | 159 |
| 321 | 20240221 | 134400 | 7902246200 | 159900 | 159900 | 160100 | 159900 | 139 |
| 322 | 20240221 | 134300 | 7880003300 | 159900 | 159900 | 160000 | 159900 | 128 |
| 323 | 20240221 | 134200 | 7859527100 | 159900 | 159900 | 160000 | 159800 | 121 |
| 324 | 20240221 | 134100 | 7840178800 | 159900 | 159700 | 160000 | 159700 | 301 |
| 325 | 20240221 | 134000 | 7792070900 | 159700 | 160000 | 160100 | 159700 | 191 |
| 326 | 20240221 | 133900 | 7761529300 | 160100 | 159900 | 160100 | 159800 | 104 |
| 327 | 20240221 | 133800 | 7744893400 | 159800 | 159800 | 160000 | 159600 | 141 |
| 328 | 20240221 | 133700 | 7722356100 | 159800 | 159800 | 160000 | 159700 | 130 |
| 329 | 20240221 | 133600 | 7701576700 | 159800 | 159800 | 160000 | 159800 | 145 |
| 330 | 20240221 | 133500 | 7678395000 | 159900 | 159800 | 159900 | 159700 | 133 |
| 331 | 20240221 | 133400 | 7657133200 | 159800 | 160000 | 160000 | 159700 | 126 |
| 332 | 20240221 | 133300 | 7636989500 | 160000 | 159900 | 160000 | 159900 | 172 |
| 333 | 20240221 | 133200 | 7609475100 | 159900 | 160000 | 160200 | 159900 | 126 |
| 334 | 20240221 | 133100 | 7589306500 | 160100 | 160100 | 160200 | 159900 | 192 |
| 335 | 20240221 | 133000 | 7558572700 | 160000 | 160000 | 160100 | 159900 | 79 |
| 336 | 20240221 | 132900 | 7545931200 | 159900 | 159900 | 160000 | 159800 | 206 |
| 337 | 20240221 | 132800 | 7512981300 | 159900 | 159700 | 159900 | 159700 | 63 |
| 338 | 20240221 | 132700 | 7502915700 | 159700 | 159900 | 160000 | 159700 | 179 |
| 339 | 20240221 | 132600 | 7474302000 | 159700 | 159700 | 160000 | 159600 | 74 |
| 340 | 20240221 | 132500 | 7462474900 | 159900 | 160000 | 160000 | 159700 | 224 |
| 341 | 20240221 | 132400 | 7426664100 | 160100 | 160000 | 160100 | 159900 | 112 |
| 342 | 20240221 | 132300 | 7408745400 | 160100 | 160100 | 160100 | 160000 | 128 |
| 343 | 20240221 | 132200 | 7388256000 | 160000 | 160100 | 160100 | 159900 | 105 |
| 344 | 20240221 | 132100 | 7371455600 | 160000 | 160000 | 160100 | 159900 | 135 |
| 345 | 20240221 | 132000 | 7349852000 | 160000 | 160100 | 160200 | 159900 | 119 |
| 346 | 20240221 | 131900 | 7330806200 | 160100 | 159900 | 160200 | 159900 | 215 |
| 347 | 20240221 | 131800 | 7296384600 | 160000 | 160100 | 160200 | 159900 | 130 |
| 348 | 20240221 | 131700 | 7275582200 | 160200 | 159800 | 160200 | 159800 | 269 |
| 349 | 20240221 | 131600 | 7232513100 | 159800 | 159900 | 160100 | 159800 | 135 |
| 350 | 20240221 | 131500 | 7210915400 | 159900 | 159900 | 160100 | 159900 | 311 |
| 351 | 20240221 | 131400 | 7161156200 | 160000 | 159700 | 160000 | 159700 | 91 |
| 352 | 20240221 | 131300 | 7146615000 | 159700 | 160000 | 160100 | 159700 | 192 |
| 353 | 20240221 | 131200 | 7115904400 | 160000 | 159800 | 160100 | 159800 | 415 |
| 354 | 20240221 | 131100 | 7049502800 | 159800 | 159800 | 160000 | 159800 | 210 |
| 355 | 20240221 | 131000 | 7015922900 | 159800 | 159800 | 159900 | 159700 | 84 |
| 356 | 20240221 | 130900 | 7002497400 | 159800 | 159800 | 159900 | 159700 | 291 |
| 357 | 20240221 | 130800 | 6955990000 | 159700 | 159700 | 159900 | 159700 | 131 |
| 358 | 20240221 | 130700 | 6935053800 | 159700 | 159600 | 159800 | 159600 | 114 |
| 359 | 20240221 | 130600 | 6916838800 | 159600 | 159600 | 159800 | 159600 | 90 |
| 360 | 20240221 | 130500 | 6902468700 | 159700 | 159500 | 159700 | 159400 | 169 |
| 361 | 20240221 | 130400 | 6875488600 | 159600 | 159700 | 159700 | 159400 | 63 |
| 362 | 20240221 | 130300 | 6865438800 | 159600 | 159400 | 159600 | 159400 | 146 |
| 363 | 20240221 | 130200 | 6842149900 | 159400 | 159500 | 159700 | 159400 | 57 |
| 364 | 20240221 | 130100 | 6833058700 | 159600 | 159500 | 159700 | 159500 | 105 |
| 365 | 20240221 | 130000 | 6816301300 | 159500 | 159600 | 159700 | 159500 | 78 |
| 366 | 20240221 | 125900 | 6803851500 | 159500 | 159400 | 159700 | 159400 | 75 |
| 367 | 20240221 | 125800 | 6791885600 | 159400 | 159500 | 159500 | 159400 | 48 |
| 368 | 20240221 | 125700 | 6784232100 | 159400 | 159600 | 159600 | 159400 | 137 |
| 369 | 20240221 | 125600 | 6762383300 | 159500 | 159400 | 159600 | 159400 | 44 |
| 370 | 20240221 | 125500 | 6755366200 | 159500 | 159400 | 159700 | 159400 | 101 |
| 371 | 20240221 | 125400 | 6739250200 | 159400 | 159600 | 159700 | 159400 | 71 |
| 372 | 20240221 | 125300 | 6727922300 | 159500 | 159500 | 159600 | 159400 | 106 |
| 373 | 20240221 | 125200 | 6711012300 | 159400 | 159400 | 159500 | 159400 | 51 |
| 374 | 20240221 | 125100 | 6702880100 | 159500 | 159300 | 159500 | 159300 | 86 |
| 375 | 20240221 | 125000 | 6689168600 | 159400 | 159400 | 159500 | 159300 | 68 |
| 376 | 20240221 | 124900 | 6678329100 | 159500 | 159300 | 159500 | 159200 | 69 |
| 377 | 20240221 | 124800 | 6667330700 | 159500 | 159300 | 159500 | 159300 | 46 |
| 378 | 20240221 | 124700 | 6659998900 | 159400 | 159400 | 159500 | 159300 | 164 |
| 379 | 20240221 | 124600 | 6633858200 | 159400 | 159400 | 159500 | 159400 | 66 |
| 380 | 20240221 | 124500 | 6623335800 | 159500 | 159300 | 159500 | 159300 | 90 |
| 381 | 20240221 | 124400 | 6608986600 | 159400 | 159600 | 159700 | 159300 | 201 |
| 382 | 20240221 | 124300 | 6576927400 | 159600 | 159600 | 159800 | 159500 | 134 |
| 383 | 20240221 | 124200 | 6555529200 | 159600 | 159700 | 159800 | 159600 | 67 |
| 384 | 20240221 | 124100 | 6544832000 | 159600 | 159600 | 159800 | 159600 | 85 |
| 385 | 20240221 | 124000 | 6531254300 | 159500 | 159700 | 159800 | 159500 | 41 |
| 386 | 20240221 | 123900 | 6524708400 | 159800 | 159800 | 159800 | 159600 | 173 |
| 387 | 20240221 | 123800 | 6497072300 | 159700 | 159600 | 159800 | 159600 | 92 |
| 388 | 20240221 | 123700 | 6482383300 | 159700 | 159500 | 159700 | 159500 | 53 |
| 389 | 20240221 | 123600 | 6473921400 | 159600 | 159500 | 159700 | 159500 | 91 |
| 390 | 20240221 | 123500 | 6459400000 | 159500 | 159500 | 159600 | 159500 | 85 |
| 391 | 20240221 | 123400 | 6445837000 | 159400 | 159400 | 159600 | 159400 | 69 |
| 392 | 20240221 | 123300 | 6434833100 | 159400 | 159600 | 159600 | 159400 | 89 |
| 393 | 20240221 | 123200 | 6420637400 | 159400 | 159400 | 159600 | 159400 | 287 |
| 394 | 20240221 | 123100 | 6374876000 | 159400 | 159200 | 159400 | 159200 | 67 |
| 395 | 20240221 | 123000 | 6364199200 | 159200 | 159200 | 159300 | 159200 | 60 |
| 396 | 20240221 | 122900 | 6354644300 | 159200 | 159200 | 159300 | 159200 | 52 |
| 397 | 20240221 | 122800 | 6346363400 | 159100 | 159100 | 159200 | 159100 | 80 |
| 398 | 20240221 | 122700 | 6333630700 | 159100 | 159200 | 159300 | 159100 | 111 |
| 399 | 20240221 | 122600 | 6315961500 | 159200 | 159100 | 159300 | 159100 | 55 |
| 400 | 20240221 | 122500 | 6307207400 | 159100 | 159200 | 159200 | 159100 | 110 |
| 401 | 20240221 | 122400 | 6289697600 | 159100 | 159300 | 159300 | 159100 | 168 |
| 402 | 20240221 | 122300 | 6262958900 | 159200 | 159300 | 159400 | 159100 | 146 |
| 403 | 20240221 | 122200 | 6239711200 | 159300 | 159300 | 159300 | 159200 | 110 |
| 404 | 20240221 | 122100 | 6222192200 | 159300 | 159500 | 159500 | 159200 | 370 |
| 405 | 20240221 | 122000 | 6163232200 | 159400 | 159400 | 159500 | 159400 | 113 |
| 406 | 20240221 | 121900 | 6145217800 | 159400 | 159300 | 159500 | 159300 | 214 |
| 407 | 20240221 | 121800 | 6111104400 | 159400 | 159500 | 159500 | 159400 | 151 |
| 408 | 20240221 | 121700 | 6087030700 | 159400 | 159400 | 159500 | 159300 | 76 |
| 409 | 20240221 | 121600 | 6074915500 | 159500 | 159500 | 159500 | 159300 | 140 |
| 410 | 20240221 | 121500 | 6052598700 | 159500 | 159600 | 159600 | 159500 | 177 |
| 411 | 20240221 | 121400 | 6024358100 | 159600 | 159600 | 159700 | 159500 | 62 |
| 412 | 20240221 | 121300 | 6014465900 | 159600 | 159500 | 159700 | 159500 | 174 |
| 413 | 20240221 | 121200 | 5986699300 | 159600 | 159300 | 159700 | 159300 | 362 |
| 414 | 20240221 | 121100 | 5928968000 | 159300 | 159200 | 159400 | 159100 | 126 |
| 415 | 20240221 | 121000 | 5908903300 | 159200 | 159200 | 159200 | 159000 | 105 |
| 416 | 20240221 | 120900 | 5892195500 | 159200 | 159200 | 159200 | 159000 | 150 |
| 417 | 20240221 | 120800 | 5868323000 | 159100 | 159100 | 159200 | 159100 | 35 |
| 418 | 20240221 | 120700 | 5862753200 | 159100 | 159000 | 159200 | 159000 | 129 |
| 419 | 20240221 | 120600 | 5842226100 | 159100 | 159000 | 159100 | 159000 | 115 |
| 420 | 20240221 | 120500 | 5823932900 | 159000 | 159100 | 159200 | 159000 | 69 |
| 421 | 20240221 | 120400 | 5812956000 | 159200 | 159100 | 159200 | 159000 | 99 |
| 422 | 20240221 | 120300 | 5797200400 | 159000 | 159000 | 159200 | 159000 | 120 |
| 423 | 20240221 | 120200 | 5778115100 | 159100 | 159100 | 159100 | 159000 | 141 |
| 424 | 20240221 | 120100 | 5755686700 | 159000 | 159100 | 159100 | 159000 | 71 |
| 425 | 20240221 | 120000 | 5744393600 | 159000 | 159000 | 159100 | 158900 | 96 |
| 426 | 20240221 | 115900 | 5729126300 | 159000 | 158800 | 159100 | 158800 | 81 |
| 427 | 20240221 | 115800 | 5716251900 | 158900 | 158800 | 159100 | 158800 | 113 |
| 428 | 20240221 | 115700 | 5698298400 | 159000 | 158700 | 159000 | 158600 | 91 |
| 429 | 20240221 | 115600 | 5683848300 | 158700 | 159000 | 159000 | 158600 | 269 |
| 430 | 20240221 | 115500 | 5641129500 | 159000 | 158900 | 159000 | 158900 | 62 |
| 431 | 20240221 | 115400 | 5631274200 | 159000 | 158900 | 159100 | 158900 | 333 |
| 432 | 20240221 | 115300 | 5578327300 | 159000 | 158700 | 159000 | 158700 | 108 |
| 433 | 20240221 | 115200 | 5561171100 | 158700 | 158700 | 158800 | 158700 | 102 |
| 434 | 20240221 | 115100 | 5544977300 | 158800 | 158700 | 158900 | 158700 | 59 |
| 435 | 20240221 | 115000 | 5535609800 | 158800 | 159000 | 159000 | 158700 | 138 |
| 436 | 20240221 | 114900 | 5513689800 | 158900 | 158800 | 159000 | 158800 | 169 |
| 437 | 20240221 | 114800 | 5486837700 | 158800 | 158600 | 158800 | 158600 | 58 |
| 438 | 20240221 | 114700 | 5477631000 | 158600 | 158800 | 158800 | 158600 | 62 |
| 439 | 20240221 | 114600 | 5467792500 | 159000 | 158700 | 159000 | 158700 | 119 |
| 440 | 20240221 | 114500 | 5448889300 | 158800 | 158700 | 159000 | 158700 | 65 |
| 441 | 20240221 | 114400 | 5438567300 | 158700 | 158700 | 158700 | 158500 | 45 |
| 442 | 20240221 | 114300 | 5431428600 | 158800 | 158600 | 158800 | 158600 | 76 |
| 443 | 20240221 | 114200 | 5419365400 | 158600 | 158600 | 158600 | 158500 | 56 |
| 444 | 20240221 | 114100 | 5410484900 | 158600 | 158700 | 158700 | 158500 | 107 |
| 445 | 20240221 | 114000 | 5393509800 | 158800 | 158900 | 158900 | 158500 | 113 |
| 446 | 20240221 | 113900 | 5375586800 | 158900 | 158700 | 158900 | 158700 | 51 |
| 447 | 20240221 | 113800 | 5367489400 | 158700 | 158700 | 158700 | 158600 | 73 |
| 448 | 20240221 | 113700 | 5355906800 | 158600 | 158800 | 158800 | 158400 | 103 |
| 449 | 20240221 | 113600 | 5339561900 | 158800 | 158700 | 158800 | 158400 | 178 |
| 450 | 20240221 | 113500 | 5311340500 | 158600 | 158500 | 158600 | 158500 | 58 |
| 451 | 20240221 | 113400 | 5302143500 | 158600 | 158600 | 158600 | 158500 | 192 |
| 452 | 20240221 | 113300 | 5271702200 | 158500 | 158800 | 158800 | 158500 | 101 |
| 453 | 20240221 | 113200 | 5255674400 | 158700 | 158600 | 158800 | 158500 | 51 |
| 454 | 20240221 | 113100 | 5247581700 | 158500 | 158700 | 158700 | 158500 | 123 |
| 455 | 20240221 | 113000 | 5228074200 | 158700 | 158600 | 158700 | 158600 | 77 |
| 456 | 20240221 | 112900 | 5215856100 | 158600 | 158600 | 158600 | 158500 | 65 |
| 457 | 20240221 | 112800 | 5205548300 | 158500 | 158600 | 158600 | 158500 | 67 |
| 458 | 20240221 | 112700 | 5194924800 | 158600 | 158600 | 158700 | 158500 | 78 |
| 459 | 20240221 | 112600 | 5182553800 | 158600 | 158400 | 158600 | 158400 | 102 |
| 460 | 20240221 | 112500 | 5166389600 | 158500 | 158500 | 158600 | 158400 | 54 |
| 461 | 20240221 | 112400 | 5157830200 | 158600 | 158300 | 158600 | 158300 | 106 |
| 462 | 20240221 | 112300 | 5141025300 | 158300 | 158300 | 158400 | 158300 | 31 |
| 463 | 20240221 | 112200 | 5136116600 | 158300 | 158300 | 158300 | 158200 | 100 |
| 464 | 20240221 | 112100 | 5120293100 | 158300 | 158400 | 158500 | 158300 | 82 |
| 465 | 20240221 | 112000 | 5107304400 | 158500 | 158200 | 158500 | 158200 | 78 |
| 466 | 20240221 | 111900 | 5094947200 | 158300 | 158100 | 158300 | 158100 | 39 |
| 467 | 20240221 | 111800 | 5088775900 | 158200 | 158100 | 158200 | 158100 | 222 |
| 468 | 20240221 | 111700 | 5053656000 | 158200 | 158100 | 158200 | 158100 | 45 |
| 469 | 20240221 | 111600 | 5046538400 | 158200 | 158100 | 158200 | 158100 | 155 |
| 470 | 20240221 | 111500 | 5022021200 | 158200 | 158400 | 158500 | 158100 | 228 |
| 471 | 20240221 | 111400 | 4985916600 | 158500 | 158500 | 158500 | 158400 | 104 |
| 472 | 20240221 | 111300 | 4969433400 | 158400 | 158600 | 158600 | 158400 | 80 |
| 473 | 20240221 | 111200 | 4956748100 | 158500 | 158700 | 158700 | 158500 | 97 |
| 474 | 20240221 | 111100 | 4941364700 | 158600 | 158700 | 158800 | 158600 | 101 |
| 475 | 20240221 | 111000 | 4925336200 | 158700 | 158300 | 158800 | 158300 | 1631 |
| 476 | 20240221 | 110900 | 4666796700 | 158300 | 158300 | 158300 | 158200 | 91 |
| 477 | 20240221 | 110800 | 4652397600 | 158300 | 158200 | 158400 | 158200 | 102 |
| 478 | 20240221 | 110700 | 4636244800 | 158200 | 158200 | 158400 | 158200 | 49 |
| 479 | 20240221 | 110600 | 4628489500 | 158300 | 158400 | 158400 | 158200 | 89 |
| 480 | 20240221 | 110500 | 4614400900 | 158200 | 158300 | 158400 | 158200 | 69 |
| 481 | 20240221 | 110400 | 4603479900 | 158200 | 158300 | 158300 | 158200 | 89 |
| 482 | 20240221 | 110300 | 4589392500 | 158200 | 158300 | 158400 | 158200 | 82 |
| 483 | 20240221 | 110200 | 4576414300 | 158300 | 158200 | 158400 | 158200 | 183 |
| 484 | 20240221 | 110100 | 4547442500 | 158200 | 158300 | 158400 | 158200 | 55 |
| 485 | 20240221 | 110000 | 4538736600 | 158300 | 158200 | 158300 | 158200 | 173 |
| 486 | 20240221 | 105900 | 4511357600 | 158200 | 158100 | 158400 | 158100 | 184 |
| 487 | 20240221 | 105800 | 4482227000 | 158200 | 158200 | 158300 | 158200 | 240 |
| 488 | 20240221 | 105700 | 4444247000 | 158200 | 158200 | 158300 | 158100 | 162 |
| 489 | 20240221 | 105600 | 4418621800 | 158100 | 158200 | 158200 | 158100 | 81 |
| 490 | 20240221 | 105500 | 4405813200 | 158100 | 158100 | 158200 | 158100 | 141 |
| 491 | 20240221 | 105400 | 4383508600 | 158200 | 158200 | 158200 | 158100 | 43 |
| 492 | 20240221 | 105300 | 4376708500 | 158100 | 158100 | 158200 | 158000 | 20 |
| 493 | 20240221 | 105200 | 4373546500 | 158100 | 158200 | 158200 | 158000 | 57 |
| 494 | 20240221 | 105100 | 4364533800 | 158000 | 158000 | 158100 | 158000 | 267 |
| 495 | 20240221 | 105000 | 4322324200 | 158000 | 158200 | 158200 | 158000 | 372 |
| 496 | 20240221 | 104900 | 4263513500 | 158100 | 158100 | 158200 | 158100 | 50 |
| 497 | 20240221 | 104800 | 4255606200 | 158100 | 158100 | 158200 | 158100 | 117 |
| 498 | 20240221 | 104700 | 4237105100 | 158100 | 158100 | 158200 | 158100 | 239 |
| 499 | 20240221 | 104600 | 4199309700 | 158100 | 158100 | 158200 | 158100 | 51 |
| 500 | 20240221 | 104500 | 4191243200 | 158100 | 158200 | 158200 | 158100 | 26 |
| 501 | 20240221 | 104400 | 4187132000 | 158100 | 158000 | 158100 | 158000 | 163 |
| 502 | 20240221 | 104300 | 4161363500 | 158000 | 158100 | 158100 | 158000 | 160 |
| 503 | 20240221 | 104200 | 4136068200 | 158000 | 158100 | 158100 | 158000 | 41 |
| 504 | 20240221 | 104100 | 4129587300 | 158000 | 158100 | 158100 | 158000 | 241 |
| 505 | 20240221 | 104000 | 4091491000 | 158000 | 158000 | 158100 | 158000 | 56 |
| 506 | 20240221 | 103900 | 4082639800 | 158000 | 158100 | 158100 | 158000 | 126 |
| 507 | 20240221 | 103800 | 4062720800 | 158100 | 158200 | 158200 | 158100 | 41 |
| 508 | 20240221 | 103700 | 4056236200 | 158100 | 158400 | 158400 | 158100 | 151 |
| 509 | 20240221 | 103600 | 4032348300 | 158100 | 158500 | 158600 | 158100 | 623 |
| 510 | 20240221 | 103500 | 3933694800 | 158500 | 158500 | 158600 | 158500 | 240 |
| 511 | 20240221 | 103400 | 3895653000 | 158500 | 158600 | 158600 | 158500 | 37 |
| 512 | 20240221 | 103300 | 3889786000 | 158600 | 158500 | 158600 | 158500 | 36 |
| 513 | 20240221 | 103200 | 3884079500 | 158500 | 158500 | 158600 | 158500 | 64 |
| 514 | 20240221 | 103100 | 3873933500 | 158500 | 158600 | 158600 | 158500 | 41 |
| 515 | 20240221 | 103000 | 3867432500 | 158600 | 158600 | 158600 | 158600 | 55 |
| 516 | 20240221 | 102900 | 3858709500 | 158500 | 158500 | 158600 | 158500 | 44 |
| 517 | 20240221 | 102800 | 3851733800 | 158500 | 158500 | 158700 | 158500 | 84 |
| 518 | 20240221 | 102700 | 3838411500 | 158500 | 158500 | 158700 | 158500 | 123 |
| 519 | 20240221 | 102600 | 3818907500 | 158500 | 158600 | 158700 | 158500 | 101 |
| 520 | 20240221 | 102500 | 3802893900 | 158600 | 158600 | 158700 | 158500 | 85 |
| 521 | 20240221 | 102400 | 3789413200 | 158600 | 158700 | 158700 | 158600 | 137 |
| 522 | 20240221 | 102300 | 3767684200 | 158700 | 158600 | 158700 | 158600 | 33 |
| 523 | 20240221 | 102200 | 3762448500 | 158600 | 158600 | 158600 | 158500 | 129 |
| 524 | 20240221 | 102100 | 3741992300 | 158500 | 159000 | 159000 | 158500 | 897 |
| 525 | 20240221 | 102000 | 3599586900 | 159100 | 159200 | 159200 | 159000 | 369 |
| 526 | 20240221 | 101900 | 3540888400 | 159200 | 159200 | 159300 | 159200 | 63 |
| 527 | 20240221 | 101800 | 3530856000 | 159200 | 159300 | 159400 | 159200 | 55 |
| 528 | 20240221 | 101700 | 3522095000 | 159400 | 159300 | 159400 | 159300 | 59 |
| 529 | 20240221 | 101600 | 3512691500 | 159300 | 159400 | 159400 | 159200 | 81 |
| 530 | 20240221 | 101500 | 3499786100 | 159300 | 159400 | 159600 | 159300 | 39 |
| 531 | 20240221 | 101400 | 3493567400 | 159300 | 159300 | 159300 | 159200 | 139 |
| 532 | 20240221 | 101300 | 3471427800 | 159300 | 159400 | 159400 | 159200 | 352 |
| 533 | 20240221 | 101200 | 3415351100 | 159400 | 159800 | 160000 | 159400 | 332 |
| 534 | 20240221 | 101100 | 3362347000 | 159800 | 159900 | 160000 | 159800 | 84 |
| 535 | 20240221 | 101000 | 3348914600 | 159900 | 159800 | 160000 | 159800 | 83 |
| 536 | 20240221 | 100900 | 3335644200 | 160000 | 159800 | 160000 | 159800 | 74 |
| 537 | 20240221 | 100800 | 3323811100 | 160000 | 159900 | 160000 | 159700 | 80 |
| 538 | 20240221 | 100700 | 3311021600 | 159800 | 159800 | 160000 | 159800 | 82 |
| 539 | 20240221 | 100600 | 3297913800 | 159800 | 159700 | 160000 | 159700 | 79 |
| 540 | 20240221 | 100500 | 3285281500 | 159800 | 159800 | 160000 | 159700 | 177 |
| 541 | 20240221 | 100400 | 3256977200 | 159900 | 159800 | 159900 | 159700 | 43 |
| 542 | 20240221 | 100300 | 3250102700 | 160000 | 159800 | 160000 | 159700 | 79 |
| 543 | 20240221 | 100200 | 3237471900 | 159900 | 159900 | 160000 | 159700 | 89 |
| 544 | 20240221 | 100100 | 3223239200 | 159800 | 159800 | 160000 | 159800 | 204 |
| 545 | 20240221 | 100000 | 3190621300 | 159800 | 159800 | 159900 | 159700 | 51 |
| 546 | 20240221 | 095900 | 3182468800 | 159900 | 159800 | 159900 | 159700 | 164 |
| 547 | 20240221 | 095800 | 3156262800 | 159900 | 159800 | 160000 | 159800 | 81 |
| 548 | 20240221 | 095700 | 3143310700 | 159800 | 159800 | 160000 | 159800 | 66 |
| 549 | 20240221 | 095600 | 3132755400 | 160000 | 160000 | 160000 | 159800 | 72 |
| 550 | 20240221 | 095500 | 3121239500 | 160000 | 159800 | 160100 | 159700 | 159 |
| 551 | 20240221 | 095400 | 3095809700 | 160100 | 159700 | 160200 | 159600 | 165 |
| 552 | 20240221 | 095300 | 3069428800 | 159700 | 159600 | 159800 | 159600 | 107 |
| 553 | 20240221 | 095200 | 3052341100 | 159700 | 159500 | 159700 | 159500 | 92 |
| 554 | 20240221 | 095100 | 3037657500 | 159500 | 159500 | 159700 | 159100 | 509 |
| 555 | 20240221 | 095000 | 2956542200 | 159500 | 159600 | 159600 | 159500 | 75 |
| 556 | 20240221 | 094900 | 2944573800 | 159600 | 159600 | 159700 | 159500 | 116 |
| 557 | 20240221 | 094800 | 2926059700 | 159600 | 159900 | 160200 | 159500 | 226 |
| 558 | 20240221 | 094700 | 2889906300 | 159900 | 159700 | 160000 | 159500 | 101 |
| 559 | 20240221 | 094600 | 2873754700 | 159500 | 160000 | 160000 | 159400 | 338 |
| 560 | 20240221 | 094500 | 2819741900 | 160000 | 160200 | 160300 | 160000 | 114 |
| 561 | 20240221 | 094400 | 2801482400 | 160200 | 160200 | 160400 | 160200 | 143 |
| 562 | 20240221 | 094300 | 2778559200 | 160300 | 160100 | 160500 | 159800 | 315 |
| 563 | 20240221 | 094200 | 2728090500 | 160200 | 159400 | 160200 | 159200 | 421 |
| 564 | 20240221 | 094100 | 2660843400 | 159400 | 159200 | 159500 | 159100 | 122 |
| 565 | 20240221 | 094000 | 2641420000 | 159200 | 159600 | 159600 | 159200 | 374 |
| 566 | 20240221 | 093900 | 2581804700 | 159600 | 160200 | 160200 | 159500 | 922 |
| 567 | 20240221 | 093800 | 2434333300 | 160200 | 160400 | 160400 | 160100 | 202 |
| 568 | 20240221 | 093700 | 2401965300 | 160400 | 160400 | 160500 | 160200 | 131 |
| 569 | 20240221 | 093600 | 2380959900 | 160300 | 160700 | 160700 | 160300 | 217 |
| 570 | 20240221 | 093500 | 2346145000 | 160800 | 160800 | 160800 | 160500 | 119 |
| 571 | 20240221 | 093400 | 2327019700 | 160700 | 160500 | 160700 | 160500 | 101 |
| 572 | 20240221 | 093300 | 2310795200 | 160500 | 161200 | 161400 | 160500 | 175 |
| 573 | 20240221 | 093200 | 2282644200 | 161200 | 161300 | 161400 | 161100 | 268 |
| 574 | 20240221 | 093100 | 2239435000 | 161400 | 161600 | 161600 | 161200 | 107 |
| 575 | 20240221 | 093000 | 2222165100 | 161300 | 161400 | 161600 | 161300 | 103 |
| 576 | 20240221 | 092900 | 2205532900 | 161400 | 161400 | 161500 | 161300 | 93 |
| 577 | 20240221 | 092800 | 2190520500 | 161600 | 161400 | 161600 | 161200 | 140 |
| 578 | 20240221 | 092700 | 2167921700 | 161500 | 161500 | 161700 | 161200 | 145 |
| 579 | 20240221 | 092600 | 2144505900 | 161700 | 161700 | 161800 | 161300 | 258 |
| 580 | 20240221 | 092500 | 2102775500 | 161700 | 161500 | 161700 | 161500 | 497 |
| 581 | 20240221 | 092400 | 2022446300 | 161500 | 161300 | 161500 | 161200 | 136 |
| 582 | 20240221 | 092300 | 2000494600 | 161300 | 161400 | 161400 | 161300 | 180 |
| 583 | 20240221 | 092200 | 1971451900 | 161400 | 161400 | 161500 | 161400 | 238 |
| 584 | 20240221 | 092100 | 1933030500 | 161500 | 161600 | 161600 | 161300 | 1063 |
| 585 | 20240221 | 092000 | 1761440700 | 161600 | 161500 | 161700 | 161400 | 249 |
| 586 | 20240221 | 091900 | 1721213300 | 161500 | 161400 | 161600 | 161300 | 739 |
| 587 | 20240221 | 091800 | 1601904700 | 161400 | 161000 | 161400 | 160900 | 811 |
| 588 | 20240221 | 091700 | 1471168300 | 161000 | 160600 | 161000 | 160500 | 904 |
| 589 | 20240221 | 091600 | 1325850400 | 160600 | 160600 | 160600 | 160500 | 188 |
| 590 | 20240221 | 091500 | 1295658300 | 160600 | 160500 | 160600 | 160400 | 122 |
| 591 | 20240221 | 091400 | 1276079800 | 160600 | 160600 | 160600 | 160500 | 140 |
| 592 | 20240221 | 091300 | 1253602600 | 160600 | 160500 | 160600 | 160500 | 199 |
| 593 | 20240221 | 091200 | 1221661300 | 160500 | 160500 | 160500 | 160400 | 245 |
| 594 | 20240221 | 091100 | 1182353200 | 160600 | 160500 | 160600 | 160500 | 264 |
| 595 | 20240221 | 091000 | 1139974200 | 160600 | 160300 | 160600 | 160200 | 419 |
| 596 | 20240221 | 090900 | 1072783300 | 160300 | 160200 | 160300 | 160200 | 315 |
| 597 | 20240221 | 090800 | 1022314100 | 160200 | 160500 | 160600 | 160100 | 604 |
| 598 | 20240221 | 090700 | 925455900 | 160500 | 160400 | 160500 | 160300 | 622 |
| 599 | 20240221 | 090600 | 825688600 | 160400 | 160300 | 160400 | 160200 | 145 |
| 600 | 20240221 | 090500 | 802443400 | 160200 | 160700 | 160700 | 160100 | 388 |
| 601 | 20240221 | 090400 | 740202900 | 160700 | 160600 | 160800 | 160600 | 218 |
| 602 | 20240221 | 090300 | 705173600 | 160600 | 160000 | 160600 | 159800 | 1728 |
| 603 | 20240221 | 090200 | 428313000 | 160000 | 159800 | 160000 | 159800 | 473 |
| 604 | 20240221 | 090100 | 352713400 | 160100 | 159800 | 160100 | 159800 | 19 |
| 605 | 20240221 | 090000 | 349675400 | 160100 | 160000 | 160400 | 160000 | 2181 |