34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 190200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 909 |
| 3 | 20240221 | 190100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 4 | 20240221 | 190000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 5 | 20240221 | 185900 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 6 | 20240221 | 185800 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 7 | 20240221 | 185700 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 8 | 20240221 | 185600 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 9 | 20240221 | 185500 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 10 | 20240221 | 185400 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 11 | 20240221 | 185300 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 12 | 20240221 | 185200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 13 | 20240221 | 185100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 14 | 20240221 | 185000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 15 | 20240221 | 184900 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 16 | 20240221 | 184800 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 17 | 20240221 | 184700 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 18 | 20240221 | 184600 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 19 | 20240221 | 184500 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 20 | 20240221 | 184400 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 21 | 20240221 | 184300 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 22 | 20240221 | 184200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 23 | 20240221 | 184100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 24 | 20240221 | 184000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 25 | 20240221 | 183900 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 26 | 20240221 | 183800 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 27 | 20240221 | 183700 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 28 | 20240221 | 183600 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 29 | 20240221 | 183500 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 30 | 20240221 | 183400 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 31 | 20240221 | 183300 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 32 | 20240221 | 183200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 909 |
| 33 | 20240221 | 183100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 34 | 20240221 | 183000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 35 | 20240221 | 182900 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 36 | 20240221 | 182800 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 37 | 20240221 | 182700 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 38 | 20240221 | 182600 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 39 | 20240221 | 182500 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 40 | 20240221 | 182400 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 41 | 20240221 | 182300 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 42 | 20240221 | 182200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 43 | 20240221 | 182100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 44 | 20240221 | 182000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 45 | 20240221 | 181900 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 46 | 20240221 | 181800 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 47 | 20240221 | 181700 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 48 | 20240221 | 181600 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 49 | 20240221 | 181500 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 50 | 20240221 | 181400 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 51 | 20240221 | 181300 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 52 | 20240221 | 181200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 53 | 20240221 | 181100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 54 | 20240221 | 181000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 55 | 20240221 | 180900 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 56 | 20240221 | 180800 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 57 | 20240221 | 180700 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 58 | 20240221 | 180600 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 59 | 20240221 | 180500 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 60 | 20240221 | 180400 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 61 | 20240221 | 180300 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 62 | 20240221 | 180200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 909 |
| 63 | 20240221 | 180100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 64 | 20240221 | 180000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 65 | 20240221 | 175900 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 66 | 20240221 | 175800 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 67 | 20240221 | 175700 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 68 | 20240221 | 175600 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 69 | 20240221 | 175500 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 70 | 20240221 | 175400 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 71 | 20240221 | 175300 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 72 | 20240221 | 175200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 73 | 20240221 | 175100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 74 | 20240221 | 175000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 75 | 20240221 | 174900 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 76 | 20240221 | 174800 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 77 | 20240221 | 174700 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 78 | 20240221 | 174600 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 79 | 20240221 | 174500 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 80 | 20240221 | 174400 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 81 | 20240221 | 174300 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 82 | 20240221 | 174200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 83 | 20240221 | 174100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 84 | 20240221 | 174000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 85 | 20240221 | 173900 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 86 | 20240221 | 173800 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 87 | 20240221 | 173700 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 88 | 20240221 | 173600 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 89 | 20240221 | 173500 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 90 | 20240221 | 173400 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 91 | 20240221 | 173300 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 92 | 20240221 | 173200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 909 |
| 93 | 20240221 | 173100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 94 | 20240221 | 173000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 95 | 20240221 | 172900 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 96 | 20240221 | 172800 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 97 | 20240221 | 172700 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 98 | 20240221 | 172600 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 99 | 20240221 | 172500 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 100 | 20240221 | 172400 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 101 | 20240221 | 172300 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 102 | 20240221 | 172200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 103 | 20240221 | 172100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 104 | 20240221 | 172000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 105 | 20240221 | 171900 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 106 | 20240221 | 171800 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 107 | 20240221 | 171700 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 108 | 20240221 | 171600 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 109 | 20240221 | 171500 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 110 | 20240221 | 171400 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 111 | 20240221 | 171300 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 112 | 20240221 | 171200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 113 | 20240221 | 171100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 114 | 20240221 | 171000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 115 | 20240221 | 170900 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 116 | 20240221 | 170800 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 117 | 20240221 | 170700 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 118 | 20240221 | 170600 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 119 | 20240221 | 170500 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 120 | 20240221 | 170400 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 121 | 20240221 | 170300 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 122 | 20240221 | 170200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 909 |
| 123 | 20240221 | 170100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 124 | 20240221 | 170000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 125 | 20240221 | 165900 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 126 | 20240221 | 165800 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 127 | 20240221 | 165700 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 128 | 20240221 | 165600 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 129 | 20240221 | 165500 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 130 | 20240221 | 165400 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 131 | 20240221 | 165300 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 132 | 20240221 | 165200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 133 | 20240221 | 165100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 134 | 20240221 | 165000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 135 | 20240221 | 164900 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 136 | 20240221 | 164800 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 137 | 20240221 | 164700 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 138 | 20240221 | 164600 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 139 | 20240221 | 164500 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 140 | 20240221 | 164400 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 141 | 20240221 | 164300 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 142 | 20240221 | 164200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 143 | 20240221 | 164100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 144 | 20240221 | 164000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 145 | 20240221 | 163900 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 146 | 20240221 | 163800 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 147 | 20240221 | 163700 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 148 | 20240221 | 163600 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 149 | 20240221 | 163500 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 150 | 20240221 | 163400 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 151 | 20240221 | 163300 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 152 | 20240221 | 163200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 909 |
| 153 | 20240221 | 163100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 154 | 20240221 | 163000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 155 | 20240221 | 162900 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 156 | 20240221 | 162800 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 157 | 20240221 | 162700 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 158 | 20240221 | 162600 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 159 | 20240221 | 162500 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 160 | 20240221 | 162400 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 161 | 20240221 | 162300 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 162 | 20240221 | 162200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 163 | 20240221 | 162100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 164 | 20240221 | 162000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 165 | 20240221 | 161900 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 166 | 20240221 | 161800 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 167 | 20240221 | 161700 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 168 | 20240221 | 161600 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 169 | 20240221 | 161500 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 170 | 20240221 | 161400 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 171 | 20240221 | 161300 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 172 | 20240221 | 161200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 173 | 20240221 | 161100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 174 | 20240221 | 161000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 175 | 20240221 | 160900 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 176 | 20240221 | 160800 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 177 | 20240221 | 160700 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 178 | 20240221 | 160600 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 179 | 20240221 | 160500 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 180 | 20240221 | 160400 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 181 | 20240221 | 160300 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 182 | 20240221 | 160200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 909 |
| 183 | 20240221 | 160100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 184 | 20240221 | 160000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 185 | 20240221 | 155900 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 186 | 20240221 | 155800 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 187 | 20240221 | 155700 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 188 | 20240221 | 155600 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 189 | 20240221 | 155500 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 190 | 20240221 | 155400 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 191 | 20240221 | 155300 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 192 | 20240221 | 155200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 193 | 20240221 | 155100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 194 | 20240221 | 155000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 195 | 20240221 | 154900 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 196 | 20240221 | 154800 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 197 | 20240221 | 154700 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 198 | 20240221 | 154600 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 199 | 20240221 | 154500 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 200 | 20240221 | 154400 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 201 | 20240221 | 154300 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 202 | 20240221 | 154200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 203 | 20240221 | 154100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 204 | 20240221 | 154000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 205 | 20240221 | 153900 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 206 | 20240221 | 153800 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 207 | 20240221 | 153700 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 208 | 20240221 | 153600 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 209 | 20240221 | 153500 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 210 | 20240221 | 153400 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 211 | 20240221 | 153300 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 212 | 20240221 | 153200 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 909 |
| 213 | 20240221 | 153100 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 214 | 20240221 | 153000 | 11524239100 | 186900 | 186900 | 186900 | 186900 | 909 |
| 215 | 20240221 | 152900 | 11354347000 | 187300 | 187300 | 187300 | 187300 | 0 |
| 216 | 20240221 | 152800 | 11354347000 | 187300 | 187300 | 187300 | 187300 | 0 |
| 217 | 20240221 | 152700 | 11354347000 | 187300 | 187300 | 187300 | 187300 | 0 |
| 218 | 20240221 | 152600 | 11354347000 | 187300 | 187300 | 187300 | 187300 | 0 |
| 219 | 20240221 | 152500 | 11354347000 | 187300 | 187300 | 187300 | 187300 | 0 |
| 220 | 20240221 | 152400 | 11354347000 | 187300 | 187300 | 187300 | 187300 | 0 |
| 221 | 20240221 | 152300 | 11354347000 | 187300 | 187300 | 187300 | 187300 | 0 |
| 222 | 20240221 | 152200 | 11354347000 | 187300 | 187300 | 187300 | 187300 | 0 |
| 223 | 20240221 | 152100 | 11354347000 | 187300 | 187300 | 187300 | 187300 | 0 |
| 224 | 20240221 | 152000 | 11354347000 | 187300 | 187300 | 187300 | 187300 | 0 |
| 225 | 20240221 | 151900 | 11354347000 | 187300 | 187300 | 187700 | 187000 | 209 |
| 226 | 20240221 | 151800 | 11315218000 | 186900 | 186800 | 187200 | 186800 | 113 |
| 227 | 20240221 | 151700 | 11294093200 | 186800 | 186800 | 186900 | 186800 | 133 |
| 228 | 20240221 | 151600 | 11269246400 | 186800 | 186800 | 187000 | 186700 | 201 |
| 229 | 20240221 | 151500 | 11231695200 | 186800 | 186900 | 186900 | 186800 | 222 |
| 230 | 20240221 | 151400 | 11190211800 | 186900 | 186900 | 187000 | 186800 | 298 |
| 231 | 20240221 | 151300 | 11134529300 | 186900 | 186900 | 186900 | 186900 | 92 |
| 232 | 20240221 | 151200 | 11117334500 | 186800 | 187000 | 187000 | 186800 | 520 |
| 233 | 20240221 | 151100 | 11020154600 | 187100 | 187200 | 187200 | 187100 | 144 |
| 234 | 20240221 | 151000 | 10993211000 | 187200 | 187200 | 187300 | 187200 | 306 |
| 235 | 20240221 | 150900 | 10935918300 | 187100 | 187100 | 187300 | 187100 | 21 |
| 236 | 20240221 | 150800 | 10931988200 | 187100 | 187400 | 187400 | 187000 | 11 |
| 237 | 20240221 | 150700 | 10929930300 | 187000 | 187200 | 187400 | 187000 | 105 |
| 238 | 20240221 | 150600 | 10910274800 | 187000 | 187300 | 187300 | 187000 | 344 |
| 239 | 20240221 | 150500 | 10845921600 | 187300 | 187000 | 187300 | 187000 | 75 |
| 240 | 20240221 | 150400 | 10831892900 | 187000 | 187100 | 187100 | 186900 | 351 |
| 241 | 20240221 | 150300 | 10766259200 | 187100 | 187200 | 187200 | 187000 | 349 |
| 242 | 20240221 | 150200 | 10700965000 | 187100 | 187200 | 187200 | 187100 | 5 |
| 243 | 20240221 | 150100 | 10700029100 | 187200 | 187100 | 187200 | 186900 | 174 |
| 244 | 20240221 | 150000 | 10667490100 | 187000 | 187100 | 187200 | 187000 | 99 |
| 245 | 20240221 | 145900 | 10648970600 | 187100 | 187100 | 187200 | 187000 | 53 |
| 246 | 20240221 | 145800 | 10639052400 | 187100 | 187000 | 187300 | 187000 | 50 |
| 247 | 20240221 | 145700 | 10629700100 | 187000 | 187300 | 187300 | 187000 | 147 |
| 248 | 20240221 | 145600 | 10602188900 | 186900 | 187400 | 187400 | 186900 | 15 |
| 249 | 20240221 | 145500 | 10599383500 | 186600 | 187300 | 187300 | 186600 | 1680 |
| 250 | 20240221 | 145400 | 10285301400 | 187200 | 187200 | 187300 | 187200 | 78 |
| 251 | 20240221 | 145300 | 10270695800 | 187200 | 187300 | 187300 | 187200 | 47 |
| 252 | 20240221 | 145200 | 10261894000 | 187300 | 187300 | 187300 | 187200 | 154 |
| 253 | 20240221 | 145100 | 10233052300 | 187200 | 187200 | 187600 | 187200 | 133 |
| 254 | 20240221 | 145000 | 10208152700 | 187200 | 187300 | 187600 | 187200 | 266 |
| 255 | 20240221 | 144900 | 10158309900 | 187200 | 187700 | 187700 | 187200 | 607 |
| 256 | 20240221 | 144800 | 10044536000 | 187600 | 187800 | 187900 | 187600 | 233 |
| 257 | 20240221 | 144700 | 10000796600 | 187800 | 187800 | 187800 | 187700 | 211 |
| 258 | 20240221 | 144600 | 9961172200 | 187800 | 188100 | 188100 | 187800 | 308 |
| 259 | 20240221 | 144500 | 9903254400 | 188200 | 188200 | 188200 | 188200 | 96 |
| 260 | 20240221 | 144400 | 9885187200 | 188200 | 188500 | 188500 | 188200 | 181 |
| 261 | 20240221 | 144300 | 9851095100 | 188500 | 188300 | 188500 | 188300 | 9 |
| 262 | 20240221 | 144200 | 9849400000 | 188200 | 188500 | 188500 | 188200 | 13 |
| 263 | 20240221 | 144100 | 9846952800 | 188200 | 188100 | 188500 | 188100 | 102 |
| 264 | 20240221 | 144000 | 9827762100 | 188100 | 188500 | 188500 | 188100 | 40 |
| 265 | 20240221 | 143900 | 9820235000 | 188600 | 188500 | 188600 | 188500 | 50 |
| 266 | 20240221 | 143800 | 9810805600 | 188500 | 188100 | 188500 | 188000 | 15 |
| 267 | 20240221 | 143700 | 9807984200 | 188100 | 188100 | 188400 | 188000 | 95 |
| 268 | 20240221 | 143600 | 9790115300 | 188100 | 188000 | 188200 | 188000 | 13 |
| 269 | 20240221 | 143500 | 9787670100 | 188100 | 188100 | 188100 | 188000 | 20 |
| 270 | 20240221 | 143400 | 9783908600 | 188100 | 188100 | 188400 | 188100 | 27 |
| 271 | 20240221 | 143300 | 9778827600 | 188100 | 187700 | 188100 | 187600 | 31 |
| 272 | 20240221 | 143200 | 9773007300 | 187700 | 187500 | 187700 | 187500 | 74 |
| 273 | 20240221 | 143100 | 9759125800 | 187500 | 187600 | 187700 | 187500 | 47 |
| 274 | 20240221 | 143000 | 9750309500 | 188100 | 187800 | 188100 | 187300 | 257 |
| 275 | 20240221 | 142900 | 9702141700 | 188200 | 187900 | 188200 | 187500 | 233 |
| 276 | 20240221 | 142800 | 9658379500 | 187900 | 188200 | 188200 | 187900 | 150 |
| 277 | 20240221 | 142700 | 9630172200 | 188100 | 188200 | 188200 | 188000 | 146 |
| 278 | 20240221 | 142600 | 9602717100 | 188000 | 188200 | 188500 | 188000 | 103 |
| 279 | 20240221 | 142500 | 9583337900 | 188300 | 188500 | 188500 | 188100 | 395 |
| 280 | 20240221 | 142400 | 9508937600 | 188600 | 188500 | 188900 | 188500 | 119 |
| 281 | 20240221 | 142300 | 9486480900 | 188500 | 188500 | 188500 | 188500 | 71 |
| 282 | 20240221 | 142200 | 9473097400 | 188400 | 188300 | 189000 | 188300 | 27 |
| 283 | 20240221 | 142100 | 9468011700 | 188200 | 188200 | 188400 | 188100 | 84 |
| 284 | 20240221 | 142000 | 9452201100 | 188100 | 188900 | 188900 | 188100 | 379 |
| 285 | 20240221 | 141900 | 9380709600 | 189000 | 188900 | 189000 | 188800 | 118 |
| 286 | 20240221 | 141800 | 9358416900 | 188900 | 189700 | 189700 | 188900 | 203 |
| 287 | 20240221 | 141700 | 9319978800 | 189700 | 189900 | 189900 | 189700 | 114 |
| 288 | 20240221 | 141600 | 9298343900 | 189900 | 190100 | 190100 | 189900 | 68 |
| 289 | 20240221 | 141500 | 9285426500 | 190200 | 190300 | 190300 | 190200 | 42 |
| 290 | 20240221 | 141400 | 9277436000 | 190300 | 190500 | 190500 | 190300 | 72 |
| 291 | 20240221 | 141300 | 9263726800 | 190500 | 190400 | 190500 | 190400 | 3 |
| 292 | 20240221 | 141200 | 9263155400 | 190000 | 190000 | 190200 | 189900 | 181 |
| 293 | 20240221 | 141100 | 9228755400 | 190000 | 190300 | 190300 | 189900 | 249 |
| 294 | 20240221 | 141000 | 9181432100 | 190300 | 190800 | 190800 | 190300 | 285 |
| 295 | 20240221 | 140900 | 9127125700 | 191000 | 190700 | 191000 | 190600 | 203 |
| 296 | 20240221 | 140800 | 9088405700 | 190700 | 190800 | 190800 | 190200 | 391 |
| 297 | 20240221 | 140700 | 9013830800 | 190800 | 191100 | 191100 | 190700 | 347 |
| 298 | 20240221 | 140600 | 8947568300 | 191100 | 191300 | 191400 | 191100 | 592 |
| 299 | 20240221 | 140500 | 8834304700 | 191300 | 191000 | 191300 | 190800 | 341 |
| 300 | 20240221 | 140400 | 8769155500 | 191000 | 190800 | 191100 | 190700 | 771 |
| 301 | 20240221 | 140300 | 8621941600 | 190800 | 190100 | 191000 | 190100 | 1115 |
| 302 | 20240221 | 140200 | 8409449800 | 190100 | 189900 | 190300 | 189900 | 225 |
| 303 | 20240221 | 140100 | 8366668600 | 190100 | 189700 | 190100 | 189700 | 408 |
| 304 | 20240221 | 140000 | 8289218900 | 189700 | 189800 | 189800 | 189700 | 310 |
| 305 | 20240221 | 135900 | 8230394500 | 189800 | 189400 | 189800 | 189400 | 308 |
| 306 | 20240221 | 135800 | 8171977600 | 189300 | 187600 | 189400 | 187600 | 506 |
| 307 | 20240221 | 135700 | 8076479700 | 188100 | 187600 | 188100 | 187500 | 177 |
| 308 | 20240221 | 135600 | 8043272400 | 187600 | 187700 | 187800 | 187600 | 132 |
| 309 | 20240221 | 135500 | 8018495500 | 187700 | 187900 | 188100 | 187700 | 196 |
| 310 | 20240221 | 135400 | 7981674700 | 187900 | 187900 | 187900 | 187900 | 22 |
| 311 | 20240221 | 135300 | 7977540900 | 187800 | 187900 | 187900 | 187800 | 19 |
| 312 | 20240221 | 135200 | 7973971400 | 187900 | 188100 | 188100 | 187800 | 15 |
| 313 | 20240221 | 135100 | 7971153200 | 187700 | 188200 | 188200 | 187700 | 54 |
| 314 | 20240221 | 135000 | 7961002700 | 188100 | 188000 | 188100 | 188000 | 79 |
| 315 | 20240221 | 134900 | 7946145400 | 188000 | 188000 | 188000 | 188000 | 75 |
| 316 | 20240221 | 134800 | 7932045400 | 188000 | 187800 | 188000 | 187800 | 61 |
| 317 | 20240221 | 134700 | 7920579900 | 187800 | 187900 | 187900 | 187800 | 25 |
| 318 | 20240221 | 134600 | 7915883200 | 187800 | 187900 | 187900 | 187800 | 24 |
| 319 | 20240221 | 134500 | 7911374200 | 187900 | 187900 | 187900 | 187800 | 19 |
| 320 | 20240221 | 134400 | 7907805600 | 187900 | 187900 | 187900 | 187900 | 4 |
| 321 | 20240221 | 134300 | 7907054000 | 187900 | 187900 | 187900 | 187800 | 49 |
| 322 | 20240221 | 134200 | 7897849300 | 187800 | 187800 | 187800 | 187600 | 47 |
| 323 | 20240221 | 134100 | 7889023600 | 187800 | 187600 | 187800 | 187600 | 9 |
| 324 | 20240221 | 134000 | 7887335000 | 187600 | 187400 | 187700 | 187400 | 68 |
| 325 | 20240221 | 133900 | 7874583100 | 187400 | 187400 | 187400 | 187400 | 19 |
| 326 | 20240221 | 133800 | 7871022500 | 187500 | 187500 | 187500 | 187500 | 2 |
| 327 | 20240221 | 133700 | 7870647500 | 187500 | 187200 | 187500 | 187200 | 30 |
| 328 | 20240221 | 133600 | 7865025900 | 187100 | 187200 | 187200 | 187100 | 85 |
| 329 | 20240221 | 133500 | 7849122200 | 187200 | 187400 | 187400 | 187200 | 199 |
| 330 | 20240221 | 133400 | 7811858900 | 187400 | 187400 | 187400 | 187400 | 5 |
| 331 | 20240221 | 133300 | 7810921900 | 187400 | 187400 | 187400 | 187300 | 10 |
| 332 | 20240221 | 133200 | 7809048500 | 187400 | 187400 | 187400 | 187400 | 1 |
| 333 | 20240221 | 133100 | 7808861100 | 187300 | 187400 | 187400 | 187300 | 22 |
| 334 | 20240221 | 133000 | 7804740400 | 187300 | 187400 | 187400 | 187300 | 45 |
| 335 | 20240221 | 132900 | 7796311400 | 187400 | 187400 | 187400 | 187400 | 3 |
| 336 | 20240221 | 132800 | 7795749200 | 187300 | 187300 | 187300 | 187300 | 13 |
| 337 | 20240221 | 132700 | 7793314300 | 187300 | 187300 | 187400 | 187300 | 13 |
| 338 | 20240221 | 132600 | 7790879300 | 187200 | 187400 | 187400 | 187200 | 115 |
| 339 | 20240221 | 132500 | 7769348200 | 187400 | 187300 | 187400 | 187300 | 11 |
| 340 | 20240221 | 132400 | 7767287800 | 187200 | 187200 | 187200 | 187200 | 0 |
| 341 | 20240221 | 132300 | 7767287800 | 187200 | 187400 | 187400 | 187200 | 17 |
| 342 | 20240221 | 132200 | 7764104500 | 187400 | 187300 | 187400 | 187300 | 9 |
| 343 | 20240221 | 132100 | 7762418500 | 187200 | 187200 | 187300 | 187200 | 48 |
| 344 | 20240221 | 132000 | 7753432200 | 187200 | 187200 | 187200 | 187000 | 151 |
| 345 | 20240221 | 131900 | 7725184300 | 187200 | 187200 | 187200 | 187000 | 152 |
| 346 | 20240221 | 131800 | 7696754500 | 187100 | 187100 | 187100 | 187000 | 21 |
| 347 | 20240221 | 131700 | 7692825900 | 187100 | 187100 | 187100 | 187100 | 45 |
| 348 | 20240221 | 131600 | 7684406400 | 187100 | 187200 | 187200 | 187100 | 25 |
| 349 | 20240221 | 131500 | 7679726600 | 187200 | 187200 | 187300 | 187000 | 269 |
| 350 | 20240221 | 131400 | 7629388500 | 187200 | 187300 | 187300 | 187200 | 57 |
| 351 | 20240221 | 131300 | 7618712600 | 187300 | 187400 | 187400 | 187200 | 11 |
| 352 | 20240221 | 131200 | 7616652700 | 187400 | 187200 | 187400 | 187200 | 21 |
| 353 | 20240221 | 131100 | 7612718300 | 187200 | 187200 | 187200 | 187200 | 4 |
| 354 | 20240221 | 131000 | 7611969500 | 187200 | 187200 | 187200 | 187200 | 17 |
| 355 | 20240221 | 130900 | 7608787100 | 187200 | 187200 | 187200 | 187200 | 11 |
| 356 | 20240221 | 130800 | 7606727900 | 187300 | 187300 | 187300 | 187300 | 178 |
| 357 | 20240221 | 130700 | 7573388500 | 187300 | 187400 | 187400 | 187300 | 19 |
| 358 | 20240221 | 130600 | 7569828400 | 187400 | 187400 | 187400 | 187400 | 10 |
| 359 | 20240221 | 130500 | 7567954400 | 187500 | 187600 | 187600 | 187500 | 32 |
| 360 | 20240221 | 130400 | 7561954300 | 187600 | 187500 | 187600 | 187500 | 135 |
| 361 | 20240221 | 130300 | 7536639900 | 187500 | 187400 | 187500 | 187400 | 3 |
| 362 | 20240221 | 130200 | 7536077600 | 187400 | 187300 | 187400 | 187300 | 46 |
| 363 | 20240221 | 130100 | 7527459700 | 187100 | 187100 | 187100 | 187100 | 19 |
| 364 | 20240221 | 130000 | 7523904800 | 187100 | 187200 | 187200 | 187100 | 16 |
| 365 | 20240221 | 125900 | 7520910600 | 187200 | 187200 | 187200 | 187100 | 14 |
| 366 | 20240221 | 125800 | 7518290800 | 187200 | 187100 | 187200 | 187100 | 22 |
| 367 | 20240221 | 125700 | 7514174400 | 187100 | 187400 | 187400 | 187100 | 27 |
| 368 | 20240221 | 125600 | 7509120200 | 187400 | 187300 | 187400 | 187300 | 15 |
| 369 | 20240221 | 125500 | 7506309600 | 187100 | 187100 | 187100 | 187100 | 5 |
| 370 | 20240221 | 125400 | 7505374100 | 187100 | 187200 | 187200 | 187100 | 10 |
| 371 | 20240221 | 125300 | 7503502200 | 187100 | 187100 | 187200 | 187000 | 44 |
| 372 | 20240221 | 125200 | 7495272800 | 187000 | 187200 | 187200 | 187000 | 33 |
| 373 | 20240221 | 125100 | 7489096400 | 187100 | 187000 | 187100 | 187000 | 20 |
| 374 | 20240221 | 125000 | 7485354500 | 187000 | 187000 | 187100 | 187000 | 13 |
| 375 | 20240221 | 124900 | 7482922600 | 187000 | 187000 | 187000 | 187000 | 15 |
| 376 | 20240221 | 124800 | 7480117600 | 187000 | 187000 | 187100 | 186900 | 221 |
| 377 | 20240221 | 124700 | 7438799200 | 187100 | 187100 | 187100 | 187000 | 42 |
| 378 | 20240221 | 124600 | 7430941300 | 187200 | 187100 | 187200 | 187100 | 16 |
| 379 | 20240221 | 124500 | 7427947600 | 187100 | 187100 | 187100 | 187000 | 31 |
| 380 | 20240221 | 124400 | 7422150000 | 187100 | 187000 | 187100 | 187000 | 21 |
| 381 | 20240221 | 124300 | 7418222800 | 187000 | 187300 | 187300 | 187000 | 216 |
| 382 | 20240221 | 124200 | 7377813600 | 187300 | 187200 | 187300 | 187200 | 36 |
| 383 | 20240221 | 124100 | 7371072000 | 187300 | 187500 | 187500 | 187300 | 118 |
| 384 | 20240221 | 124000 | 7348967700 | 187500 | 187400 | 187500 | 187400 | 14 |
| 385 | 20240221 | 123900 | 7346343100 | 187400 | 187400 | 187500 | 187400 | 6 |
| 386 | 20240221 | 123800 | 7345218500 | 187400 | 187200 | 187400 | 187200 | 31 |
| 387 | 20240221 | 123700 | 7339415100 | 187200 | 187200 | 187200 | 187200 | 3 |
| 388 | 20240221 | 123600 | 7338853500 | 187400 | 187200 | 187400 | 187200 | 6 |
| 389 | 20240221 | 123500 | 7337730100 | 187500 | 187400 | 187600 | 187400 | 11 |
| 390 | 20240221 | 123400 | 7335667200 | 187500 | 187500 | 187500 | 187500 | 0 |
| 391 | 20240221 | 123300 | 7335667200 | 187500 | 187100 | 187500 | 187100 | 7 |
| 392 | 20240221 | 123200 | 7334355500 | 187100 | 187400 | 187500 | 187100 | 62 |
| 393 | 20240221 | 123100 | 7322734800 | 187100 | 187000 | 187100 | 187000 | 93 |
| 394 | 20240221 | 123000 | 7305338800 | 187100 | 187400 | 187400 | 187000 | 44 |
| 395 | 20240221 | 122900 | 7297102000 | 187200 | 187200 | 187300 | 187200 | 68 |
| 396 | 20240221 | 122800 | 7284371800 | 187200 | 187200 | 187200 | 187000 | 33 |
| 397 | 20240221 | 122700 | 7278196600 | 187000 | 187100 | 187100 | 186900 | 56 |
| 398 | 20240221 | 122600 | 7267725200 | 186900 | 187000 | 187000 | 186900 | 37 |
| 399 | 20240221 | 122500 | 7260807200 | 187000 | 187200 | 187200 | 186900 | 24 |
| 400 | 20240221 | 122400 | 7256320100 | 187200 | 186900 | 187200 | 186900 | 2 |
| 401 | 20240221 | 122300 | 7255946000 | 186900 | 186900 | 186900 | 186900 | 117 |
| 402 | 20240221 | 122200 | 7234078700 | 186900 | 187000 | 187000 | 186900 | 23 |
| 403 | 20240221 | 122100 | 7229778700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 404 | 20240221 | 122000 | 7229778700 | 186900 | 186900 | 187000 | 186900 | 81 |
| 405 | 20240221 | 121900 | 7214639700 | 186900 | 187000 | 187000 | 186800 | 503 |
| 406 | 20240221 | 121800 | 7120608300 | 187100 | 187200 | 187200 | 187100 | 19 |
| 407 | 20240221 | 121700 | 7117053200 | 187100 | 187100 | 187100 | 187100 | 119 |
| 408 | 20240221 | 121600 | 7094788300 | 187100 | 187200 | 187200 | 187100 | 67 |
| 409 | 20240221 | 121500 | 7082252500 | 187200 | 187200 | 187300 | 187200 | 85 |
| 410 | 20240221 | 121400 | 7066340000 | 187200 | 187300 | 187300 | 187200 | 31 |
| 411 | 20240221 | 121300 | 7060536100 | 187300 | 187300 | 187300 | 187300 | 5 |
| 412 | 20240221 | 121200 | 7059599600 | 187300 | 187300 | 187300 | 187300 | 13 |
| 413 | 20240221 | 121100 | 7057164700 | 187300 | 187400 | 187400 | 187300 | 56 |
| 414 | 20240221 | 121000 | 7046675800 | 187300 | 187300 | 187300 | 187300 | 2 |
| 415 | 20240221 | 120900 | 7046301200 | 187300 | 187300 | 187300 | 187300 | 8 |
| 416 | 20240221 | 120800 | 7044802800 | 187200 | 187200 | 187200 | 187200 | 0 |
| 417 | 20240221 | 120700 | 7044802800 | 187200 | 187300 | 187300 | 187200 | 46 |
| 418 | 20240221 | 120600 | 7036190700 | 187200 | 187300 | 187300 | 187200 | 93 |
| 419 | 20240221 | 120500 | 7018774900 | 187200 | 187200 | 187200 | 187200 | 0 |
| 420 | 20240221 | 120400 | 7018774900 | 187200 | 187200 | 187200 | 187200 | 11 |
| 421 | 20240221 | 120300 | 7016715700 | 187200 | 187600 | 187600 | 187200 | 6 |
| 422 | 20240221 | 120200 | 7015592100 | 187700 | 187000 | 187700 | 187000 | 50 |
| 423 | 20240221 | 120100 | 7006233100 | 187100 | 187200 | 187200 | 187100 | 102 |
| 424 | 20240221 | 120000 | 6987148700 | 187100 | 187300 | 187300 | 187100 | 25 |
| 425 | 20240221 | 115900 | 6982467800 | 187100 | 187600 | 187600 | 187100 | 215 |
| 426 | 20240221 | 115800 | 6942195600 | 187600 | 187500 | 187600 | 187500 | 19 |
| 427 | 20240221 | 115700 | 6938632700 | 187400 | 187400 | 187400 | 187400 | 0 |
| 428 | 20240221 | 115600 | 6938632700 | 187400 | 187500 | 187500 | 187400 | 9 |
| 429 | 20240221 | 115500 | 6936945900 | 187600 | 187400 | 187600 | 187400 | 2 |
| 430 | 20240221 | 115400 | 6936570900 | 187400 | 187300 | 187400 | 187300 | 7 |
| 431 | 20240221 | 115300 | 6935259600 | 187300 | 187300 | 187300 | 187300 | 2 |
| 432 | 20240221 | 115200 | 6934885000 | 187300 | 187300 | 187300 | 187300 | 15 |
| 433 | 20240221 | 115100 | 6932075500 | 187300 | 187700 | 187700 | 187300 | 54 |
| 434 | 20240221 | 115000 | 6921944900 | 187700 | 187600 | 187800 | 187600 | 21 |
| 435 | 20240221 | 114900 | 6918001400 | 187900 | 187600 | 187900 | 187600 | 8 |
| 436 | 20240221 | 114800 | 6916499100 | 187600 | 187600 | 187900 | 187600 | 29 |
| 437 | 20240221 | 114700 | 6911057100 | 187200 | 187400 | 187400 | 187100 | 66 |
| 438 | 20240221 | 114600 | 6898696400 | 187100 | 187200 | 187200 | 187100 | 187 |
| 439 | 20240221 | 114500 | 6863694300 | 187000 | 187100 | 187100 | 187000 | 21 |
| 440 | 20240221 | 114400 | 6859765700 | 187200 | 187200 | 187200 | 187200 | 27 |
| 441 | 20240221 | 114300 | 6854711300 | 187200 | 187200 | 187200 | 187200 | 7 |
| 442 | 20240221 | 114200 | 6853400900 | 187200 | 187200 | 187200 | 187100 | 30 |
| 443 | 20240221 | 114100 | 6847787000 | 187200 | 187200 | 187200 | 187100 | 56 |
| 444 | 20240221 | 114000 | 6837304100 | 187200 | 187300 | 187300 | 187200 | 11 |
| 445 | 20240221 | 113900 | 6835243900 | 187100 | 187100 | 187100 | 187100 | 3 |
| 446 | 20240221 | 113800 | 6834682600 | 186900 | 186800 | 186900 | 186800 | 3 |
| 447 | 20240221 | 113700 | 6834122100 | 186700 | 186800 | 187000 | 186600 | 469 |
| 448 | 20240221 | 113600 | 6746503200 | 186800 | 186800 | 186800 | 186700 | 266 |
| 449 | 20240221 | 113500 | 6696833000 | 186800 | 187000 | 187000 | 186800 | 454 |
| 450 | 20240221 | 113400 | 6611975200 | 187000 | 187300 | 187300 | 187000 | 22 |
| 451 | 20240221 | 113300 | 6607858700 | 187300 | 187300 | 187300 | 187300 | 17 |
| 452 | 20240221 | 113200 | 6604674600 | 187300 | 187300 | 187300 | 187100 | 10 |
| 453 | 20240221 | 113100 | 6602802400 | 187400 | 187100 | 187400 | 187000 | 273 |
| 454 | 20240221 | 113000 | 6551731700 | 187100 | 187100 | 187200 | 187100 | 66 |
| 455 | 20240221 | 112900 | 6539382800 | 187100 | 187500 | 187500 | 187000 | 133 |
| 456 | 20240221 | 112800 | 6514498300 | 187100 | 187200 | 187200 | 187100 | 44 |
| 457 | 20240221 | 112700 | 6506264500 | 187500 | 187000 | 187500 | 187000 | 101 |
| 458 | 20240221 | 112600 | 6487361100 | 187000 | 187600 | 187600 | 187000 | 361 |
| 459 | 20240221 | 112500 | 6419831200 | 187600 | 187500 | 187900 | 187300 | 31 |
| 460 | 20240221 | 112400 | 6414015800 | 187500 | 187300 | 187500 | 187200 | 39 |
| 461 | 20240221 | 112300 | 6406710800 | 187300 | 187400 | 187400 | 187100 | 185 |
| 462 | 20240221 | 112200 | 6372067200 | 187400 | 187300 | 187400 | 187300 | 8 |
| 463 | 20240221 | 112100 | 6370568100 | 187300 | 187700 | 187700 | 187300 | 267 |
| 464 | 20240221 | 112000 | 6320497800 | 187700 | 187900 | 187900 | 187700 | 519 |
| 465 | 20240221 | 111900 | 6223031500 | 187900 | 187900 | 187900 | 187800 | 58 |
| 466 | 20240221 | 111800 | 6212137800 | 187800 | 187900 | 187900 | 187800 | 34 |
| 467 | 20240221 | 111700 | 6205750000 | 187900 | 188200 | 188200 | 187900 | 76 |
| 468 | 20240221 | 111600 | 6191460900 | 188400 | 188400 | 188400 | 188400 | 8 |
| 469 | 20240221 | 111500 | 6189953700 | 188400 | 188200 | 188400 | 188200 | 3 |
| 470 | 20240221 | 111400 | 6189388700 | 188100 | 188100 | 188100 | 188100 | 0 |
| 471 | 20240221 | 111300 | 6189388700 | 188100 | 187900 | 188100 | 187900 | 19 |
| 472 | 20240221 | 111200 | 6185816400 | 187900 | 187900 | 187900 | 187800 | 36 |
| 473 | 20240221 | 111100 | 6179054000 | 187900 | 187900 | 187900 | 187900 | 7 |
| 474 | 20240221 | 111000 | 6177738700 | 187900 | 187900 | 187900 | 187800 | 90 |
| 475 | 20240221 | 110900 | 6160830800 | 188000 | 188100 | 188100 | 187900 | 223 |
| 476 | 20240221 | 110800 | 6118913200 | 188100 | 188400 | 188400 | 188100 | 34 |
| 477 | 20240221 | 110700 | 6112515700 | 188500 | 188100 | 188500 | 188100 | 37 |
| 478 | 20240221 | 110600 | 6105545200 | 188100 | 188400 | 188400 | 188100 | 130 |
| 479 | 20240221 | 110500 | 6081069600 | 188400 | 188500 | 188500 | 188400 | 55 |
| 480 | 20240221 | 110400 | 6070705000 | 188500 | 188600 | 188600 | 188500 | 96 |
| 481 | 20240221 | 110300 | 6052601700 | 188700 | 188700 | 188700 | 188700 | 7 |
| 482 | 20240221 | 110200 | 6051280800 | 188700 | 188800 | 188800 | 188600 | 15 |
| 483 | 20240221 | 110100 | 6048451100 | 188800 | 188900 | 188900 | 188700 | 109 |
| 484 | 20240221 | 110000 | 6027871400 | 188900 | 188800 | 188900 | 188800 | 14 |
| 485 | 20240221 | 105900 | 6025227900 | 188800 | 188800 | 188800 | 188800 | 38 |
| 486 | 20240221 | 105800 | 6018053500 | 188800 | 188700 | 188800 | 188600 | 28 |
| 487 | 20240221 | 105700 | 6012768400 | 188800 | 188500 | 188800 | 188500 | 14 |
| 488 | 20240221 | 105600 | 6010127500 | 188500 | 188600 | 188600 | 188500 | 115 |
| 489 | 20240221 | 105500 | 5988446300 | 188700 | 188700 | 188800 | 188700 | 134 |
| 490 | 20240221 | 105400 | 5963160400 | 188800 | 189000 | 189000 | 188800 | 97 |
| 491 | 20240221 | 105300 | 5944842000 | 189100 | 189000 | 189100 | 189000 | 33 |
| 492 | 20240221 | 105200 | 5938603700 | 189000 | 188900 | 189100 | 188900 | 20 |
| 493 | 20240221 | 105100 | 5934824800 | 188900 | 188900 | 188900 | 188900 | 63 |
| 494 | 20240221 | 105000 | 5922924100 | 188900 | 188900 | 188900 | 188900 | 12 |
| 495 | 20240221 | 104900 | 5920657300 | 188800 | 188800 | 189100 | 188800 | 204 |
| 496 | 20240221 | 104800 | 5882140400 | 188800 | 188600 | 188800 | 188600 | 63 |
| 497 | 20240221 | 104700 | 5870247800 | 188600 | 188500 | 188800 | 188500 | 68 |
| 498 | 20240221 | 104600 | 5857417600 | 188800 | 188600 | 188800 | 188600 | 76 |
| 499 | 20240221 | 104500 | 5843079200 | 188800 | 188800 | 188800 | 188800 | 47 |
| 500 | 20240221 | 104400 | 5834205600 | 188800 | 188800 | 188800 | 188600 | 65 |
| 501 | 20240221 | 104300 | 5821937200 | 188800 | 188700 | 188800 | 188600 | 10 |
| 502 | 20240221 | 104200 | 5820050700 | 188600 | 188600 | 188600 | 188600 | 31 |
| 503 | 20240221 | 104100 | 5814204100 | 188600 | 188600 | 188600 | 188600 | 21 |
| 504 | 20240221 | 104000 | 5810243500 | 188600 | 189500 | 189500 | 188600 | 116 |
| 505 | 20240221 | 103900 | 5788325700 | 189500 | 189100 | 189500 | 188600 | 126 |
| 506 | 20240221 | 103800 | 5764467800 | 189000 | 189100 | 189100 | 188600 | 26 |
| 507 | 20240221 | 103700 | 5759562900 | 189200 | 189200 | 189200 | 188700 | 24 |
| 508 | 20240221 | 103600 | 5755024500 | 189200 | 188300 | 189200 | 188300 | 73 |
| 509 | 20240221 | 103500 | 5741233900 | 188300 | 188700 | 188700 | 188300 | 258 |
| 510 | 20240221 | 103400 | 5692598900 | 188700 | 189500 | 189500 | 188700 | 83 |
| 511 | 20240221 | 103300 | 5676898800 | 189400 | 189000 | 189600 | 189000 | 173 |
| 512 | 20240221 | 103200 | 5644141000 | 189000 | 188600 | 189000 | 188600 | 78 |
| 513 | 20240221 | 103100 | 5629413800 | 188600 | 188300 | 188600 | 188300 | 33 |
| 514 | 20240221 | 103000 | 5623199600 | 188300 | 188100 | 188300 | 188000 | 211 |
| 515 | 20240221 | 102900 | 5583510400 | 188000 | 188000 | 188000 | 188000 | 19 |
| 516 | 20240221 | 102800 | 5579938400 | 188000 | 188000 | 188000 | 187700 | 17 |
| 517 | 20240221 | 102700 | 5576742700 | 188000 | 188000 | 188000 | 187500 | 112 |
| 518 | 20240221 | 102600 | 5555711700 | 188000 | 188000 | 188000 | 188000 | 10 |
| 519 | 20240221 | 102500 | 5553831700 | 188000 | 188000 | 188000 | 188000 | 1 |
| 520 | 20240221 | 102400 | 5553643700 | 187200 | 187100 | 188000 | 187100 | 75 |
| 521 | 20240221 | 102300 | 5539587200 | 187100 | 187200 | 187200 | 187100 | 44 |
| 522 | 20240221 | 102200 | 5531353200 | 187200 | 187800 | 187800 | 187200 | 64 |
| 523 | 20240221 | 102100 | 5519370400 | 187200 | 187400 | 187400 | 187100 | 133 |
| 524 | 20240221 | 102000 | 5494470700 | 187500 | 187500 | 187600 | 187500 | 112 |
| 525 | 20240221 | 101900 | 5473469400 | 187500 | 187900 | 187900 | 187500 | 301 |
| 526 | 20240221 | 101800 | 5416942900 | 187800 | 188000 | 188000 | 187800 | 124 |
| 527 | 20240221 | 101700 | 5393640000 | 188000 | 188000 | 188000 | 188000 | 31 |
| 528 | 20240221 | 101600 | 5387812000 | 188000 | 188000 | 188000 | 187900 | 127 |
| 529 | 20240221 | 101500 | 5363936500 | 188000 | 187800 | 188100 | 187800 | 137 |
| 530 | 20240221 | 101400 | 5338183300 | 187600 | 187300 | 187700 | 187200 | 655 |
| 531 | 20240221 | 101300 | 5215466900 | 187200 | 186900 | 187200 | 186800 | 27 |
| 532 | 20240221 | 101200 | 5210414400 | 186800 | 186800 | 186800 | 186800 | 21 |
| 533 | 20240221 | 101100 | 5206491600 | 186700 | 187300 | 187300 | 186700 | 103 |
| 534 | 20240221 | 101000 | 5187248500 | 187300 | 187400 | 187400 | 186800 | 88 |
| 535 | 20240221 | 100900 | 5170800300 | 186900 | 187100 | 187400 | 186900 | 129 |
| 536 | 20240221 | 100800 | 5146661600 | 187200 | 186600 | 187200 | 186600 | 67 |
| 537 | 20240221 | 100700 | 5134139300 | 186700 | 187000 | 187000 | 186600 | 157 |
| 538 | 20240221 | 100600 | 5104822900 | 187000 | 187000 | 187300 | 186700 | 240 |
| 539 | 20240221 | 100500 | 5059937500 | 186600 | 186600 | 186800 | 186600 | 54 |
| 540 | 20240221 | 100400 | 5049858000 | 186700 | 187000 | 187000 | 186700 | 190 |
| 541 | 20240221 | 100300 | 5014352100 | 187100 | 187100 | 187200 | 187000 | 90 |
| 542 | 20240221 | 100200 | 4997512500 | 187200 | 187200 | 187200 | 187000 | 94 |
| 543 | 20240221 | 100100 | 4979919200 | 187200 | 187100 | 187200 | 187000 | 44 |
| 544 | 20240221 | 100000 | 4971686300 | 187100 | 187100 | 187200 | 187000 | 339 |
| 545 | 20240221 | 095900 | 4908258600 | 187100 | 187200 | 187300 | 187100 | 92 |
| 546 | 20240221 | 095800 | 4891037700 | 187200 | 187100 | 187300 | 187100 | 83 |
| 547 | 20240221 | 095700 | 4875495400 | 187000 | 187100 | 187200 | 187000 | 217 |
| 548 | 20240221 | 095600 | 4834898000 | 187100 | 187000 | 187100 | 187000 | 23 |
| 549 | 20240221 | 095500 | 4830595500 | 187000 | 186600 | 187000 | 186500 | 440 |
| 550 | 20240221 | 095400 | 4748449000 | 186600 | 187200 | 187200 | 186100 | 2210 |
| 551 | 20240221 | 095300 | 4335448300 | 187300 | 187200 | 187400 | 187200 | 147 |
| 552 | 20240221 | 095200 | 4307917800 | 187300 | 187300 | 187500 | 187200 | 266 |
| 553 | 20240221 | 095100 | 4258091800 | 187400 | 187500 | 187500 | 187300 | 278 |
| 554 | 20240221 | 095000 | 4206005400 | 187400 | 187500 | 187500 | 187400 | 441 |
| 555 | 20240221 | 094900 | 4123357400 | 187500 | 187500 | 187500 | 187400 | 182 |
| 556 | 20240221 | 094800 | 4089239200 | 187400 | 187400 | 187400 | 187300 | 152 |
| 557 | 20240221 | 094700 | 4060765500 | 187400 | 187500 | 187600 | 187400 | 221 |
| 558 | 20240221 | 094600 | 4019343500 | 187600 | 187600 | 187600 | 187300 | 229 |
| 559 | 20240221 | 094500 | 3976414400 | 187400 | 187700 | 187700 | 187400 | 257 |
| 560 | 20240221 | 094400 | 3928213900 | 187700 | 187700 | 187700 | 187600 | 343 |
| 561 | 20240221 | 094300 | 3863837600 | 187700 | 187400 | 187800 | 187400 | 785 |
| 562 | 20240221 | 094200 | 3716503700 | 187400 | 187500 | 187500 | 187300 | 523 |
| 563 | 20240221 | 094100 | 3618500700 | 187700 | 187700 | 188100 | 187500 | 150 |
| 564 | 20240221 | 094000 | 3590352600 | 187600 | 187700 | 187900 | 187600 | 99 |
| 565 | 20240221 | 093900 | 3571757000 | 187500 | 187300 | 187600 | 187200 | 649 |
| 566 | 20240221 | 093800 | 3450149600 | 187200 | 187800 | 187800 | 187200 | 1414 |
| 567 | 20240221 | 093700 | 3185005700 | 187800 | 188100 | 188100 | 187800 | 419 |
| 568 | 20240221 | 093600 | 3106286600 | 188000 | 188000 | 188400 | 187800 | 367 |
| 569 | 20240221 | 093500 | 3037277000 | 187800 | 188400 | 188500 | 187800 | 880 |
| 570 | 20240221 | 093400 | 2871718600 | 188400 | 188800 | 188800 | 188400 | 510 |
| 571 | 20240221 | 093300 | 2775565100 | 188800 | 189500 | 189500 | 188800 | 793 |
| 572 | 20240221 | 093200 | 2625595300 | 189500 | 189600 | 189600 | 189300 | 127 |
| 573 | 20240221 | 093100 | 2601532800 | 189500 | 189800 | 190200 | 189500 | 362 |
| 574 | 20240221 | 093000 | 2532821900 | 190100 | 190200 | 190200 | 190000 | 109 |
| 575 | 20240221 | 092900 | 2512107600 | 190000 | 190200 | 190200 | 190000 | 23 |
| 576 | 20240221 | 092800 | 2507734000 | 190300 | 190300 | 190400 | 190300 | 93 |
| 577 | 20240221 | 092700 | 2490035600 | 190300 | 189900 | 190400 | 189900 | 273 |
| 578 | 20240221 | 092600 | 2438122200 | 189200 | 189100 | 190000 | 189000 | 703 |
| 579 | 20240221 | 092500 | 2304923300 | 189100 | 189600 | 189600 | 189000 | 736 |
| 580 | 20240221 | 092400 | 2165727200 | 189600 | 189800 | 189900 | 189300 | 455 |
| 581 | 20240221 | 092300 | 2079426400 | 189900 | 190100 | 190100 | 189900 | 207 |
| 582 | 20240221 | 092200 | 2040105000 | 190200 | 190400 | 190700 | 190200 | 74 |
| 583 | 20240221 | 092100 | 2026017000 | 190700 | 190800 | 190900 | 190700 | 59 |
| 584 | 20240221 | 092000 | 2014758500 | 190900 | 189900 | 191000 | 189800 | 195 |
| 585 | 20240221 | 091900 | 1977652100 | 189900 | 190600 | 190700 | 189600 | 782 |
| 586 | 20240221 | 091800 | 1828908900 | 190600 | 190600 | 191000 | 190500 | 120 |
| 587 | 20240221 | 091700 | 1806034600 | 191000 | 191100 | 191100 | 190600 | 239 |
| 588 | 20240221 | 091600 | 1760411500 | 191000 | 191200 | 191200 | 191000 | 102 |
| 589 | 20240221 | 091500 | 1740925500 | 191200 | 191100 | 191200 | 191000 | 201 |
| 590 | 20240221 | 091400 | 1702521800 | 191000 | 191000 | 191300 | 190800 | 173 |
| 591 | 20240221 | 091300 | 1669482500 | 191000 | 191500 | 191600 | 191000 | 842 |
| 592 | 20240221 | 091200 | 1508418100 | 191500 | 191700 | 191700 | 191500 | 321 |
| 593 | 20240221 | 091100 | 1446931900 | 191800 | 192100 | 192200 | 191800 | 522 |
| 594 | 20240221 | 091000 | 1346713200 | 192100 | 192400 | 192500 | 192100 | 678 |
| 595 | 20240221 | 090900 | 1216297300 | 192400 | 192200 | 192500 | 192200 | 893 |
| 596 | 20240221 | 090800 | 1044515100 | 192300 | 191600 | 192300 | 191600 | 763 |
| 597 | 20240221 | 090700 | 898077800 | 191600 | 191300 | 191600 | 191200 | 427 |
| 598 | 20240221 | 090600 | 816356400 | 191400 | 191600 | 191700 | 190900 | 896 |
| 599 | 20240221 | 090500 | 644912100 | 191600 | 188800 | 191600 | 188800 | 959 |
| 600 | 20240221 | 090400 | 462223200 | 188800 | 188900 | 188900 | 188700 | 473 |
| 601 | 20240221 | 090300 | 372930400 | 188900 | 189300 | 189300 | 188700 | 41 |
| 602 | 20240221 | 090200 | 365180800 | 189500 | 188500 | 189500 | 188100 | 308 |
| 603 | 20240221 | 090100 | 307151500 | 188600 | 188100 | 188600 | 188000 | 387 |
| 604 | 20240221 | 090000 | 234320300 | 188100 | 189800 | 189800 | 188000 | 1218 |