32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 183700 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 10437 |
| 3 | 20240222 | 183600 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 4 | 20240222 | 183500 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 5 | 20240222 | 183400 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 6 | 20240222 | 183300 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 7 | 20240222 | 183200 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 8 | 20240222 | 183100 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 9 | 20240222 | 183000 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 10 | 20240222 | 182900 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 11 | 20240222 | 182800 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 12 | 20240222 | 182700 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 13 | 20240222 | 182600 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 14 | 20240222 | 182500 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 15 | 20240222 | 182400 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 16 | 20240222 | 182300 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 17 | 20240222 | 182200 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 18 | 20240222 | 182100 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 19 | 20240222 | 182000 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 20 | 20240222 | 181900 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 21 | 20240222 | 181800 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 22 | 20240222 | 181700 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 23 | 20240222 | 181600 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 24 | 20240222 | 181500 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 25 | 20240222 | 181400 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 26 | 20240222 | 181300 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 27 | 20240222 | 181200 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 28 | 20240222 | 181100 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 29 | 20240222 | 181000 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 30 | 20240222 | 180900 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 31 | 20240222 | 180800 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 32 | 20240222 | 180700 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 10437 |
| 33 | 20240222 | 180600 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 34 | 20240222 | 180500 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 35 | 20240222 | 180400 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 36 | 20240222 | 180300 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 37 | 20240222 | 180200 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 38 | 20240222 | 180100 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 39 | 20240222 | 180000 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 40 | 20240222 | 175900 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 41 | 20240222 | 175800 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 42 | 20240222 | 175700 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 43 | 20240222 | 175600 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 44 | 20240222 | 175500 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 45 | 20240222 | 175400 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 46 | 20240222 | 175300 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 47 | 20240222 | 175200 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 48 | 20240222 | 175100 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 49 | 20240222 | 175000 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 50 | 20240222 | 174900 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 51 | 20240222 | 174800 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 52 | 20240222 | 174700 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 53 | 20240222 | 174600 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 54 | 20240222 | 174500 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 55 | 20240222 | 174400 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 56 | 20240222 | 174300 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 57 | 20240222 | 174200 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 58 | 20240222 | 174100 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 59 | 20240222 | 174000 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 60 | 20240222 | 173900 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 61 | 20240222 | 173800 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 62 | 20240222 | 173700 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 10437 |
| 63 | 20240222 | 173600 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 64 | 20240222 | 173500 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 65 | 20240222 | 173400 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 66 | 20240222 | 173300 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 67 | 20240222 | 173200 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 68 | 20240222 | 173100 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 69 | 20240222 | 173000 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 70 | 20240222 | 172900 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 71 | 20240222 | 172800 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 72 | 20240222 | 172700 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 73 | 20240222 | 172600 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 74 | 20240222 | 172500 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 75 | 20240222 | 172400 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 76 | 20240222 | 172300 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 77 | 20240222 | 172200 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 78 | 20240222 | 172100 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 79 | 20240222 | 172000 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 80 | 20240222 | 171900 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 81 | 20240222 | 171800 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 82 | 20240222 | 171700 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 83 | 20240222 | 171600 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 84 | 20240222 | 171500 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 85 | 20240222 | 171400 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 86 | 20240222 | 171300 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 87 | 20240222 | 171200 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 88 | 20240222 | 171100 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 89 | 20240222 | 171000 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 90 | 20240222 | 170900 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 91 | 20240222 | 170800 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 92 | 20240222 | 170700 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 10437 |
| 93 | 20240222 | 170600 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 94 | 20240222 | 170500 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 95 | 20240222 | 170400 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 96 | 20240222 | 170300 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 97 | 20240222 | 170200 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 98 | 20240222 | 170100 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 99 | 20240222 | 170000 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 100 | 20240222 | 165900 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 101 | 20240222 | 165800 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 102 | 20240222 | 165700 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 103 | 20240222 | 165600 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 104 | 20240222 | 165500 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 105 | 20240222 | 165400 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 106 | 20240222 | 165300 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 107 | 20240222 | 165200 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 108 | 20240222 | 165100 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 109 | 20240222 | 165000 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 110 | 20240222 | 164900 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 111 | 20240222 | 164800 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 112 | 20240222 | 164700 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 113 | 20240222 | 164600 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 114 | 20240222 | 164500 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 115 | 20240222 | 164400 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 116 | 20240222 | 164300 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 117 | 20240222 | 164200 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 118 | 20240222 | 164100 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 119 | 20240222 | 164000 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 120 | 20240222 | 163900 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 121 | 20240222 | 163800 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 122 | 20240222 | 163700 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 10437 |
| 123 | 20240222 | 163600 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 124 | 20240222 | 163500 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 125 | 20240222 | 163400 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 126 | 20240222 | 163300 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 127 | 20240222 | 163200 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 128 | 20240222 | 163100 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 129 | 20240222 | 163000 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 130 | 20240222 | 162900 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 131 | 20240222 | 162800 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 132 | 20240222 | 162700 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 133 | 20240222 | 162600 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 134 | 20240222 | 162500 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 135 | 20240222 | 162400 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 136 | 20240222 | 162300 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 137 | 20240222 | 162200 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 138 | 20240222 | 162100 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 139 | 20240222 | 162000 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 140 | 20240222 | 161900 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 141 | 20240222 | 161800 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 142 | 20240222 | 161700 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 143 | 20240222 | 161600 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 144 | 20240222 | 161500 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 145 | 20240222 | 161400 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 146 | 20240222 | 161300 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 147 | 20240222 | 161200 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 148 | 20240222 | 161100 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 149 | 20240222 | 161000 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 150 | 20240222 | 160900 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 151 | 20240222 | 160800 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 152 | 20240222 | 160700 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 10437 |
| 153 | 20240222 | 160600 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 154 | 20240222 | 160500 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 155 | 20240222 | 160400 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 156 | 20240222 | 160300 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 157 | 20240222 | 160200 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 158 | 20240222 | 160100 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 159 | 20240222 | 160000 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 160 | 20240222 | 155900 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 161 | 20240222 | 155800 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 162 | 20240222 | 155700 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 163 | 20240222 | 155600 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 164 | 20240222 | 155500 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 165 | 20240222 | 155400 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 166 | 20240222 | 155300 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 167 | 20240222 | 155200 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 168 | 20240222 | 155100 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 169 | 20240222 | 155000 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 170 | 20240222 | 154900 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 171 | 20240222 | 154800 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 172 | 20240222 | 154700 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 173 | 20240222 | 154600 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 174 | 20240222 | 154500 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 175 | 20240222 | 154400 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 176 | 20240222 | 154300 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 177 | 20240222 | 154200 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 178 | 20240222 | 154100 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 179 | 20240222 | 154000 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 180 | 20240222 | 153900 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 181 | 20240222 | 153800 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 182 | 20240222 | 153700 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 10437 |
| 183 | 20240222 | 153600 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 184 | 20240222 | 153500 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 185 | 20240222 | 153400 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 186 | 20240222 | 153300 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 187 | 20240222 | 153200 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 188 | 20240222 | 153100 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 189 | 20240222 | 153000 | 47942796000 | 78600 | 78600 | 78600 | 78600 | 10437 |
| 190 | 20240222 | 152900 | 47122447800 | 78300 | 78300 | 78300 | 78300 | 0 |
| 191 | 20240222 | 152800 | 47122447800 | 78300 | 78300 | 78300 | 78300 | 0 |
| 192 | 20240222 | 152700 | 47122447800 | 78300 | 78300 | 78300 | 78300 | 0 |
| 193 | 20240222 | 152600 | 47122447800 | 78300 | 78300 | 78300 | 78300 | 0 |
| 194 | 20240222 | 152500 | 47122447800 | 78300 | 78300 | 78300 | 78300 | 0 |
| 195 | 20240222 | 152400 | 47122447800 | 78300 | 78300 | 78300 | 78300 | 0 |
| 196 | 20240222 | 152300 | 47122447800 | 78300 | 78300 | 78300 | 78300 | 0 |
| 197 | 20240222 | 152200 | 47122447800 | 78300 | 78300 | 78300 | 78300 | 0 |
| 198 | 20240222 | 152100 | 47122447800 | 78300 | 78300 | 78300 | 78300 | 0 |
| 199 | 20240222 | 152000 | 47122447800 | 78300 | 78300 | 78300 | 78300 | 0 |
| 200 | 20240222 | 151900 | 47122447800 | 78300 | 78400 | 78500 | 78200 | 2737 |
| 201 | 20240222 | 151800 | 46908107300 | 78300 | 78300 | 78500 | 78100 | 2545 |
| 202 | 20240222 | 151700 | 46708880700 | 78300 | 78400 | 78400 | 78100 | 2376 |
| 203 | 20240222 | 151600 | 46523065900 | 78300 | 78600 | 78600 | 78300 | 1675 |
| 204 | 20240222 | 151500 | 46391703400 | 78600 | 78600 | 78600 | 78500 | 874 |
| 205 | 20240222 | 151400 | 46323069800 | 78600 | 78600 | 78700 | 78500 | 1838 |
| 206 | 20240222 | 151300 | 46178665100 | 78600 | 78700 | 78700 | 78500 | 1637 |
| 207 | 20240222 | 151200 | 46050023800 | 78600 | 78800 | 78800 | 78600 | 1167 |
| 208 | 20240222 | 151100 | 45958165800 | 78800 | 78900 | 78900 | 78700 | 916 |
| 209 | 20240222 | 151000 | 45885957000 | 78900 | 78700 | 78900 | 78700 | 1225 |
| 210 | 20240222 | 150900 | 45789453000 | 78700 | 78400 | 78800 | 78400 | 3010 |
| 211 | 20240222 | 150800 | 45552647500 | 78500 | 77900 | 78500 | 77900 | 3130 |
| 212 | 20240222 | 150700 | 45308018700 | 78000 | 78200 | 78200 | 77900 | 3057 |
| 213 | 20240222 | 150600 | 45069425700 | 78200 | 78400 | 78400 | 78100 | 855 |
| 214 | 20240222 | 150500 | 45002544400 | 78400 | 78500 | 78500 | 78300 | 1954 |
| 215 | 20240222 | 150400 | 44849290900 | 78500 | 78000 | 78500 | 78000 | 5603 |
| 216 | 20240222 | 150300 | 44411381600 | 77800 | 78200 | 78300 | 77500 | 12889 |
| 217 | 20240222 | 150200 | 43407659700 | 78200 | 78400 | 78400 | 78200 | 2387 |
| 218 | 20240222 | 150100 | 43220885500 | 78400 | 78700 | 78700 | 78300 | 6954 |
| 219 | 20240222 | 150000 | 42675007000 | 78700 | 78700 | 78800 | 78700 | 1003 |
| 220 | 20240222 | 145900 | 42596055800 | 78700 | 78800 | 78800 | 78600 | 1482 |
| 221 | 20240222 | 145800 | 42479419100 | 78800 | 79000 | 79000 | 78800 | 1116 |
| 222 | 20240222 | 145700 | 42391384100 | 78900 | 78700 | 78900 | 78600 | 2696 |
| 223 | 20240222 | 145600 | 42179030500 | 78600 | 78800 | 78900 | 78600 | 1708 |
| 224 | 20240222 | 145500 | 42044592500 | 78900 | 78900 | 78900 | 78700 | 2641 |
| 225 | 20240222 | 145400 | 41836620700 | 78900 | 79100 | 79100 | 78800 | 2394 |
| 226 | 20240222 | 145300 | 41647696000 | 79100 | 79000 | 79100 | 79000 | 224 |
| 227 | 20240222 | 145200 | 41629982700 | 79100 | 79100 | 79100 | 79000 | 250 |
| 228 | 20240222 | 145100 | 41610210800 | 79200 | 79000 | 79200 | 79000 | 764 |
| 229 | 20240222 | 145000 | 41549801400 | 79100 | 79300 | 79300 | 79000 | 1708 |
| 230 | 20240222 | 144900 | 41414640500 | 79300 | 79400 | 79500 | 79300 | 589 |
| 231 | 20240222 | 144800 | 41367860700 | 79300 | 79200 | 79400 | 79200 | 260 |
| 232 | 20240222 | 144700 | 41347247800 | 79300 | 79100 | 79400 | 79100 | 348 |
| 233 | 20240222 | 144600 | 41319649900 | 79200 | 79200 | 79300 | 79100 | 697 |
| 234 | 20240222 | 144500 | 41264453100 | 79200 | 79200 | 79300 | 79100 | 506 |
| 235 | 20240222 | 144400 | 41224354500 | 79200 | 79100 | 79200 | 79100 | 490 |
| 236 | 20240222 | 144300 | 41185566900 | 79100 | 79000 | 79100 | 79000 | 404 |
| 237 | 20240222 | 144200 | 41153649300 | 79000 | 79100 | 79300 | 79000 | 535 |
| 238 | 20240222 | 144100 | 41111319500 | 79100 | 79000 | 79200 | 78900 | 328 |
| 239 | 20240222 | 144000 | 41085387900 | 79000 | 79000 | 79100 | 78900 | 206 |
| 240 | 20240222 | 143900 | 41069115900 | 78900 | 79000 | 79100 | 78900 | 1572 |
| 241 | 20240222 | 143800 | 40944950600 | 79000 | 79000 | 79100 | 78900 | 555 |
| 242 | 20240222 | 143700 | 40901101700 | 79000 | 79000 | 79100 | 79000 | 332 |
| 243 | 20240222 | 143600 | 40874868400 | 79000 | 79100 | 79100 | 78800 | 1847 |
| 244 | 20240222 | 143500 | 40728970100 | 79100 | 79300 | 79400 | 79100 | 1084 |
| 245 | 20240222 | 143400 | 40643111600 | 79300 | 79400 | 79400 | 79100 | 790 |
| 246 | 20240222 | 143300 | 40580530800 | 79400 | 79600 | 79600 | 79400 | 862 |
| 247 | 20240222 | 143200 | 40512031400 | 79500 | 79600 | 79700 | 79500 | 673 |
| 248 | 20240222 | 143100 | 40458445800 | 79700 | 79600 | 79700 | 79600 | 735 |
| 249 | 20240222 | 143000 | 40399917700 | 79600 | 79600 | 79700 | 79600 | 298 |
| 250 | 20240222 | 142900 | 40376189800 | 79700 | 79600 | 79700 | 79600 | 272 |
| 251 | 20240222 | 142800 | 40354520300 | 79700 | 79600 | 79700 | 79600 | 89 |
| 252 | 20240222 | 142700 | 40347433400 | 79700 | 79800 | 79800 | 79600 | 443 |
| 253 | 20240222 | 142600 | 40312120400 | 79800 | 79600 | 79800 | 79600 | 517 |
| 254 | 20240222 | 142500 | 40270943000 | 79600 | 79700 | 79700 | 79600 | 256 |
| 255 | 20240222 | 142400 | 40250549100 | 79700 | 79600 | 79700 | 79500 | 438 |
| 256 | 20240222 | 142300 | 40215685500 | 79500 | 79800 | 79800 | 79500 | 945 |
| 257 | 20240222 | 142200 | 40140446300 | 79800 | 79700 | 79800 | 79600 | 533 |
| 258 | 20240222 | 142100 | 40097980300 | 79700 | 79500 | 79700 | 79400 | 684 |
| 259 | 20240222 | 142000 | 40043589800 | 79400 | 79500 | 79500 | 79400 | 256 |
| 260 | 20240222 | 141900 | 40023252600 | 79500 | 79500 | 79500 | 79400 | 441 |
| 261 | 20240222 | 141800 | 39988193300 | 79400 | 79500 | 79500 | 79300 | 1069 |
| 262 | 20240222 | 141700 | 39903313500 | 79400 | 79400 | 79500 | 79400 | 151 |
| 263 | 20240222 | 141600 | 39891323300 | 79300 | 79300 | 79300 | 79200 | 685 |
| 264 | 20240222 | 141500 | 39837007000 | 79300 | 79200 | 79500 | 79200 | 1243 |
| 265 | 20240222 | 141400 | 39738434200 | 79200 | 79000 | 79500 | 79000 | 2215 |
| 266 | 20240222 | 141300 | 39563257800 | 78900 | 78800 | 78900 | 78500 | 5229 |
| 267 | 20240222 | 141200 | 39151915100 | 78800 | 79100 | 79300 | 78800 | 5092 |
| 268 | 20240222 | 141100 | 38749874000 | 79100 | 79100 | 79300 | 79000 | 4030 |
| 269 | 20240222 | 141000 | 38431125300 | 79100 | 79300 | 79300 | 79100 | 2068 |
| 270 | 20240222 | 140900 | 38267419800 | 79200 | 79300 | 79700 | 79200 | 818 |
| 271 | 20240222 | 140800 | 38202493200 | 79500 | 79200 | 79500 | 79000 | 1817 |
| 272 | 20240222 | 140700 | 38058611200 | 79000 | 79200 | 79300 | 79000 | 10414 |
| 273 | 20240222 | 140600 | 37235156700 | 79200 | 79400 | 79500 | 79200 | 2334 |
| 274 | 20240222 | 140500 | 37050101200 | 79400 | 79700 | 79700 | 79300 | 4550 |
| 275 | 20240222 | 140400 | 36688539700 | 79800 | 79900 | 80000 | 79800 | 843 |
| 276 | 20240222 | 140300 | 36621234900 | 80000 | 80100 | 80100 | 79900 | 687 |
| 277 | 20240222 | 140200 | 36566298500 | 80100 | 80300 | 80300 | 80000 | 1676 |
| 278 | 20240222 | 140100 | 36432024300 | 80300 | 80200 | 80300 | 80200 | 677 |
| 279 | 20240222 | 140000 | 36377707900 | 80300 | 80400 | 80400 | 80200 | 818 |
| 280 | 20240222 | 135900 | 36312003200 | 80400 | 80200 | 80500 | 80200 | 648 |
| 281 | 20240222 | 135800 | 36259896700 | 80200 | 80200 | 80300 | 80100 | 995 |
| 282 | 20240222 | 135700 | 36180078900 | 80300 | 80400 | 80400 | 80300 | 1537 |
| 283 | 20240222 | 135600 | 36056654000 | 80500 | 80500 | 80500 | 80300 | 709 |
| 284 | 20240222 | 135500 | 35999645000 | 80400 | 80200 | 80400 | 80200 | 655 |
| 285 | 20240222 | 135400 | 35947011100 | 80200 | 80000 | 80200 | 80000 | 966 |
| 286 | 20240222 | 135300 | 35869597500 | 80000 | 80100 | 80100 | 80000 | 353 |
| 287 | 20240222 | 135200 | 35841348400 | 80100 | 80100 | 80200 | 80100 | 274 |
| 288 | 20240222 | 135100 | 35819400500 | 80000 | 79700 | 80100 | 79700 | 1676 |
| 289 | 20240222 | 135000 | 35685418400 | 79700 | 79600 | 79900 | 79500 | 1202 |
| 290 | 20240222 | 134900 | 35589736500 | 79600 | 79700 | 79700 | 79600 | 437 |
| 291 | 20240222 | 134800 | 35554948000 | 79700 | 79600 | 79900 | 79500 | 1437 |
| 292 | 20240222 | 134700 | 35440588800 | 79600 | 79600 | 80000 | 79500 | 5281 |
| 293 | 20240222 | 134600 | 35018576600 | 79600 | 79800 | 79800 | 79600 | 1384 |
| 294 | 20240222 | 134500 | 34908315700 | 79900 | 79900 | 80000 | 79800 | 445 |
| 295 | 20240222 | 134400 | 34872775700 | 79800 | 79500 | 79800 | 79500 | 951 |
| 296 | 20240222 | 134300 | 34797025800 | 79600 | 79700 | 79800 | 79500 | 1558 |
| 297 | 20240222 | 134200 | 34672972600 | 79700 | 79900 | 79900 | 79700 | 801 |
| 298 | 20240222 | 134100 | 34609095400 | 79900 | 79900 | 80000 | 79900 | 442 |
| 299 | 20240222 | 134000 | 34573769600 | 79800 | 79700 | 79900 | 79700 | 548 |
| 300 | 20240222 | 133900 | 34530062300 | 79700 | 79900 | 79900 | 79700 | 2533 |
| 301 | 20240222 | 133800 | 34327952500 | 79900 | 80100 | 80100 | 79900 | 1459 |
| 302 | 20240222 | 133700 | 34211279200 | 80100 | 80100 | 80200 | 80000 | 519 |
| 303 | 20240222 | 133600 | 34169710300 | 80100 | 80200 | 80200 | 80100 | 296 |
| 304 | 20240222 | 133500 | 34145999800 | 80100 | 80100 | 80200 | 80100 | 523 |
| 305 | 20240222 | 133400 | 34104090700 | 80100 | 80100 | 80200 | 80100 | 251 |
| 306 | 20240222 | 133300 | 34083982200 | 80100 | 80200 | 80200 | 80100 | 106 |
| 307 | 20240222 | 133200 | 34075488100 | 80100 | 80200 | 80200 | 80100 | 158 |
| 308 | 20240222 | 133100 | 34062826400 | 80200 | 80100 | 80200 | 80000 | 660 |
| 309 | 20240222 | 133000 | 34009962300 | 80100 | 80200 | 80200 | 80100 | 143 |
| 310 | 20240222 | 132900 | 33998506700 | 80100 | 80200 | 80200 | 80100 | 288 |
| 311 | 20240222 | 132800 | 33975431500 | 80100 | 80000 | 80200 | 80000 | 319 |
| 312 | 20240222 | 132700 | 33949899900 | 80000 | 80200 | 80200 | 80000 | 1009 |
| 313 | 20240222 | 132600 | 33869029500 | 80200 | 80200 | 80200 | 80100 | 446 |
| 314 | 20240222 | 132500 | 33833281600 | 80200 | 80300 | 80300 | 80100 | 87 |
| 315 | 20240222 | 132400 | 33826303600 | 80300 | 80300 | 80300 | 80200 | 103 |
| 316 | 20240222 | 132300 | 33818037000 | 80400 | 80200 | 80400 | 80000 | 826 |
| 317 | 20240222 | 132200 | 33751803200 | 80200 | 80200 | 80300 | 80200 | 267 |
| 318 | 20240222 | 132100 | 33730384700 | 80300 | 80200 | 80300 | 80200 | 314 |
| 319 | 20240222 | 132000 | 33705198900 | 80300 | 80300 | 80300 | 80100 | 176 |
| 320 | 20240222 | 131900 | 33691080900 | 80300 | 80400 | 80400 | 79900 | 1487 |
| 321 | 20240222 | 131800 | 33571922900 | 80400 | 80300 | 80400 | 80300 | 218 |
| 322 | 20240222 | 131700 | 33554417100 | 80300 | 80400 | 80500 | 80300 | 740 |
| 323 | 20240222 | 131600 | 33494926600 | 80400 | 80400 | 80500 | 80300 | 340 |
| 324 | 20240222 | 131500 | 33467608600 | 80400 | 80300 | 80400 | 80300 | 61 |
| 325 | 20240222 | 131400 | 33462707300 | 80500 | 80300 | 80500 | 80100 | 803 |
| 326 | 20240222 | 131300 | 33398201500 | 80300 | 80200 | 80300 | 80100 | 581 |
| 327 | 20240222 | 131200 | 33351599900 | 80300 | 80200 | 80300 | 80100 | 733 |
| 328 | 20240222 | 131100 | 33292813500 | 80100 | 80300 | 80300 | 80100 | 1070 |
| 329 | 20240222 | 131000 | 33207017300 | 80300 | 80300 | 80300 | 80300 | 649 |
| 330 | 20240222 | 130900 | 33154902600 | 80300 | 80500 | 80500 | 80300 | 207 |
| 331 | 20240222 | 130800 | 33138260300 | 80500 | 80400 | 80500 | 80400 | 207 |
| 332 | 20240222 | 130700 | 33121614300 | 80400 | 80500 | 80500 | 80400 | 202 |
| 333 | 20240222 | 130600 | 33105364900 | 80500 | 80300 | 80500 | 80300 | 485 |
| 334 | 20240222 | 130500 | 33066374600 | 80400 | 80300 | 80400 | 80300 | 806 |
| 335 | 20240222 | 130400 | 33001572300 | 80300 | 80200 | 80400 | 80200 | 322 |
| 336 | 20240222 | 130300 | 32975717100 | 80200 | 80300 | 80300 | 80200 | 239 |
| 337 | 20240222 | 130200 | 32956547800 | 80300 | 80200 | 80400 | 80000 | 893 |
| 338 | 20240222 | 130100 | 32884960200 | 80200 | 80200 | 80400 | 80000 | 686 |
| 339 | 20240222 | 130000 | 32829970500 | 80200 | 80400 | 80500 | 80200 | 1010 |
| 340 | 20240222 | 125900 | 32748783700 | 80500 | 80400 | 80500 | 80300 | 455 |
| 341 | 20240222 | 125800 | 32712215200 | 80300 | 80400 | 80400 | 80200 | 1063 |
| 342 | 20240222 | 125700 | 32626854700 | 80300 | 80000 | 80300 | 80000 | 1261 |
| 343 | 20240222 | 125600 | 32525820100 | 80000 | 79900 | 80200 | 79800 | 2055 |
| 344 | 20240222 | 125500 | 32361609500 | 79900 | 80200 | 80200 | 79900 | 3347 |
| 345 | 20240222 | 125400 | 32093762900 | 80200 | 80600 | 80600 | 80200 | 3980 |
| 346 | 20240222 | 125300 | 31773986200 | 80600 | 80800 | 80800 | 80600 | 1600 |
| 347 | 20240222 | 125200 | 31644944700 | 80800 | 80800 | 80800 | 80700 | 76 |
| 348 | 20240222 | 125100 | 31638806300 | 80800 | 80700 | 80800 | 80700 | 117 |
| 349 | 20240222 | 125000 | 31629357500 | 80700 | 80700 | 80800 | 80700 | 151 |
| 350 | 20240222 | 124900 | 31617166900 | 80700 | 80800 | 80800 | 80700 | 120 |
| 351 | 20240222 | 124800 | 31607475000 | 80800 | 80700 | 80800 | 80700 | 145 |
| 352 | 20240222 | 124700 | 31595763200 | 80700 | 80600 | 80700 | 80600 | 320 |
| 353 | 20240222 | 124600 | 31569956400 | 80600 | 80500 | 80600 | 80500 | 98 |
| 354 | 20240222 | 124500 | 31562062500 | 80500 | 80600 | 80600 | 80500 | 381 |
| 355 | 20240222 | 124400 | 31531385100 | 80600 | 80600 | 80600 | 80500 | 196 |
| 356 | 20240222 | 124300 | 31515601700 | 80600 | 80600 | 80700 | 80500 | 484 |
| 357 | 20240222 | 124200 | 31476593300 | 80600 | 80600 | 80700 | 80600 | 833 |
| 358 | 20240222 | 124100 | 31409436500 | 80700 | 80700 | 80800 | 80600 | 155 |
| 359 | 20240222 | 124000 | 31396931400 | 80700 | 80700 | 80700 | 80500 | 242 |
| 360 | 20240222 | 123900 | 31377423700 | 80700 | 80500 | 80700 | 80500 | 343 |
| 361 | 20240222 | 123800 | 31349801600 | 80500 | 80500 | 80600 | 80400 | 772 |
| 362 | 20240222 | 123700 | 31287659000 | 80500 | 80700 | 80700 | 80500 | 281 |
| 363 | 20240222 | 123600 | 31265012200 | 80700 | 80700 | 80800 | 80600 | 64 |
| 364 | 20240222 | 123500 | 31259846100 | 80800 | 80800 | 80800 | 80600 | 242 |
| 365 | 20240222 | 123400 | 31240332600 | 80800 | 80600 | 80800 | 80600 | 345 |
| 366 | 20240222 | 123300 | 31212517500 | 80600 | 80700 | 80800 | 80600 | 360 |
| 367 | 20240222 | 123200 | 31183481900 | 80700 | 80700 | 80900 | 80700 | 307 |
| 368 | 20240222 | 123100 | 31158690300 | 80700 | 80800 | 80900 | 80700 | 281 |
| 369 | 20240222 | 123000 | 31135995700 | 80800 | 80900 | 80900 | 80700 | 401 |
| 370 | 20240222 | 122900 | 31103619200 | 80900 | 80800 | 80900 | 80800 | 340 |
| 371 | 20240222 | 122800 | 31076129400 | 80900 | 80900 | 81100 | 80900 | 513 |
| 372 | 20240222 | 122700 | 31034596300 | 80900 | 81000 | 81000 | 80700 | 978 |
| 373 | 20240222 | 122600 | 30955473400 | 81000 | 81100 | 81100 | 80900 | 1158 |
| 374 | 20240222 | 122500 | 30861647800 | 81200 | 81100 | 81200 | 81100 | 163 |
| 375 | 20240222 | 122400 | 30848421400 | 81200 | 81200 | 81300 | 81100 | 100 |
| 376 | 20240222 | 122300 | 30840300100 | 81300 | 81200 | 81300 | 81200 | 833 |
| 377 | 20240222 | 122200 | 30772652900 | 81300 | 81400 | 81400 | 81200 | 610 |
| 378 | 20240222 | 122100 | 30723059500 | 81300 | 81300 | 81300 | 81200 | 1000 |
| 379 | 20240222 | 122000 | 30641771500 | 81300 | 81300 | 81400 | 81300 | 166 |
| 380 | 20240222 | 121900 | 30628275500 | 81300 | 81200 | 81300 | 81200 | 108 |
| 381 | 20240222 | 121800 | 30619495200 | 81300 | 81300 | 81300 | 81300 | 61 |
| 382 | 20240222 | 121700 | 30614535900 | 81200 | 81400 | 81400 | 81200 | 134 |
| 383 | 20240222 | 121600 | 30603637400 | 81400 | 81300 | 81400 | 81300 | 246 |
| 384 | 20240222 | 121500 | 30583632900 | 81300 | 81300 | 81500 | 81200 | 399 |
| 385 | 20240222 | 121400 | 30551176900 | 81400 | 81400 | 81400 | 81300 | 175 |
| 386 | 20240222 | 121300 | 30536932100 | 81300 | 81300 | 81400 | 81300 | 77 |
| 387 | 20240222 | 121200 | 30530670800 | 81400 | 81200 | 81400 | 81200 | 170 |
| 388 | 20240222 | 121100 | 30516854600 | 81300 | 81200 | 81300 | 81100 | 102 |
| 389 | 20240222 | 121000 | 30508571700 | 81200 | 81200 | 81300 | 81100 | 392 |
| 390 | 20240222 | 120900 | 30476735600 | 81200 | 81200 | 81300 | 81100 | 511 |
| 391 | 20240222 | 120800 | 30435244700 | 81200 | 81500 | 81500 | 81200 | 1520 |
| 392 | 20240222 | 120700 | 30311590100 | 81500 | 81400 | 81500 | 81400 | 121 |
| 393 | 20240222 | 120600 | 30301736000 | 81500 | 81400 | 81500 | 81400 | 189 |
| 394 | 20240222 | 120500 | 30286341200 | 81400 | 81500 | 81500 | 81400 | 290 |
| 395 | 20240222 | 120400 | 30262707500 | 81500 | 81700 | 81700 | 81500 | 326 |
| 396 | 20240222 | 120300 | 30236123100 | 81600 | 81500 | 81600 | 81500 | 731 |
| 397 | 20240222 | 120200 | 30176543700 | 81500 | 81500 | 81500 | 81400 | 106 |
| 398 | 20240222 | 120100 | 30167904900 | 81500 | 81400 | 81500 | 81400 | 144 |
| 399 | 20240222 | 120000 | 30156170600 | 81400 | 81500 | 81700 | 81400 | 296 |
| 400 | 20240222 | 115900 | 30132052000 | 81700 | 81400 | 81700 | 81300 | 1906 |
| 401 | 20240222 | 115800 | 29976717000 | 81400 | 81300 | 81400 | 81300 | 360 |
| 402 | 20240222 | 115700 | 29947445600 | 81300 | 81300 | 81300 | 81200 | 365 |
| 403 | 20240222 | 115600 | 29917781100 | 81300 | 81200 | 81300 | 81200 | 125 |
| 404 | 20240222 | 115500 | 29907626100 | 81200 | 81300 | 81300 | 81200 | 196 |
| 405 | 20240222 | 115400 | 29891703500 | 81200 | 81300 | 81300 | 81200 | 235 |
| 406 | 20240222 | 115300 | 29872601800 | 81300 | 81300 | 81400 | 81200 | 446 |
| 407 | 20240222 | 115200 | 29836351700 | 81300 | 81300 | 81400 | 81200 | 762 |
| 408 | 20240222 | 115100 | 29774413400 | 81200 | 81200 | 81200 | 81200 | 159 |
| 409 | 20240222 | 115000 | 29761502600 | 81200 | 81200 | 81300 | 81100 | 186 |
| 410 | 20240222 | 114900 | 29746399400 | 81300 | 81400 | 81400 | 81000 | 134 |
| 411 | 20240222 | 114800 | 29735523200 | 81400 | 81300 | 81500 | 81000 | 501 |
| 412 | 20240222 | 114700 | 29694758600 | 81300 | 81000 | 81300 | 81000 | 1023 |
| 413 | 20240222 | 114600 | 29611682300 | 81000 | 81100 | 81100 | 80900 | 170 |
| 414 | 20240222 | 114500 | 29597910800 | 81100 | 81000 | 81100 | 80900 | 225 |
| 415 | 20240222 | 114400 | 29579681400 | 81000 | 80800 | 81000 | 80800 | 497 |
| 416 | 20240222 | 114300 | 29539487700 | 80900 | 80900 | 80900 | 80900 | 75 |
| 417 | 20240222 | 114200 | 29533420200 | 80900 | 81000 | 81000 | 80900 | 382 |
| 418 | 20240222 | 114100 | 29502512200 | 81000 | 81000 | 81000 | 80900 | 279 |
| 419 | 20240222 | 114000 | 29479921400 | 81100 | 81000 | 81100 | 81000 | 165 |
| 420 | 20240222 | 113900 | 29466547000 | 81000 | 81000 | 81000 | 80900 | 74 |
| 421 | 20240222 | 113800 | 29460555600 | 81000 | 80800 | 81000 | 80400 | 615 |
| 422 | 20240222 | 113700 | 29410938300 | 80500 | 80800 | 80800 | 80500 | 830 |
| 423 | 20240222 | 113600 | 29344027500 | 80800 | 80900 | 80900 | 80700 | 150 |
| 424 | 20240222 | 113500 | 29331910700 | 80900 | 80900 | 81000 | 80800 | 277 |
| 425 | 20240222 | 113400 | 29309484600 | 80900 | 80800 | 81000 | 80800 | 1305 |
| 426 | 20240222 | 113300 | 29203900700 | 80900 | 81000 | 81000 | 80800 | 959 |
| 427 | 20240222 | 113200 | 29126385100 | 81000 | 81000 | 81000 | 80900 | 174 |
| 428 | 20240222 | 113100 | 29112302900 | 80900 | 81000 | 81000 | 80900 | 459 |
| 429 | 20240222 | 113000 | 29075126700 | 81000 | 80900 | 81000 | 80900 | 179 |
| 430 | 20240222 | 112900 | 29060628500 | 80900 | 81000 | 81000 | 80900 | 252 |
| 431 | 20240222 | 112800 | 29040236400 | 80900 | 81100 | 81100 | 80900 | 466 |
| 432 | 20240222 | 112700 | 29002487100 | 81100 | 81000 | 81200 | 81000 | 216 |
| 433 | 20240222 | 112600 | 28984965400 | 81100 | 80900 | 81100 | 80800 | 1120 |
| 434 | 20240222 | 112500 | 28894252600 | 80900 | 80900 | 80900 | 80800 | 138 |
| 435 | 20240222 | 112400 | 28883094900 | 81000 | 80800 | 81000 | 80800 | 864 |
| 436 | 20240222 | 112300 | 28813245600 | 80800 | 80600 | 80800 | 80600 | 258 |
| 437 | 20240222 | 112200 | 28792424900 | 80700 | 80600 | 80700 | 80600 | 222 |
| 438 | 20240222 | 112100 | 28774516700 | 80600 | 80500 | 80700 | 80400 | 367 |
| 439 | 20240222 | 112000 | 28744941100 | 80600 | 80300 | 80600 | 80200 | 363 |
| 440 | 20240222 | 111900 | 28715756100 | 80300 | 80300 | 80500 | 80200 | 461 |
| 441 | 20240222 | 111800 | 28678754300 | 80300 | 80400 | 80500 | 80200 | 1587 |
| 442 | 20240222 | 111700 | 28551311500 | 80400 | 80500 | 80600 | 80300 | 1020 |
| 443 | 20240222 | 111600 | 28469282000 | 80300 | 80600 | 80700 | 80300 | 3294 |
| 444 | 20240222 | 111500 | 28204266500 | 80700 | 80700 | 80700 | 80600 | 828 |
| 445 | 20240222 | 111400 | 28137492000 | 80700 | 80800 | 80800 | 80600 | 287 |
| 446 | 20240222 | 111300 | 28114323500 | 80800 | 80900 | 81000 | 80800 | 1588 |
| 447 | 20240222 | 111200 | 27985878500 | 80800 | 80700 | 80900 | 80700 | 255 |
| 448 | 20240222 | 111100 | 27965272500 | 80600 | 80600 | 80700 | 80600 | 2611 |
| 449 | 20240222 | 111000 | 27754596800 | 80600 | 80800 | 80800 | 80600 | 1085 |
| 450 | 20240222 | 110900 | 27667000000 | 80900 | 80900 | 81000 | 80800 | 318 |
| 451 | 20240222 | 110800 | 27641273200 | 80900 | 81000 | 81000 | 80800 | 336 |
| 452 | 20240222 | 110700 | 27614084300 | 81000 | 80900 | 81000 | 80900 | 415 |
| 453 | 20240222 | 110600 | 27580491200 | 80900 | 80900 | 81100 | 80800 | 502 |
| 454 | 20240222 | 110500 | 27539876300 | 81000 | 80900 | 81100 | 80900 | 374 |
| 455 | 20240222 | 110400 | 27509597100 | 80900 | 80900 | 80900 | 80800 | 238 |
| 456 | 20240222 | 110300 | 27490343600 | 80900 | 81100 | 81100 | 80900 | 643 |
| 457 | 20240222 | 110200 | 27438290700 | 81000 | 81000 | 81100 | 81000 | 113 |
| 458 | 20240222 | 110100 | 27429136700 | 81000 | 81000 | 81000 | 80900 | 851 |
| 459 | 20240222 | 110000 | 27360230700 | 80900 | 81100 | 81100 | 80900 | 142 |
| 460 | 20240222 | 105900 | 27348728300 | 81100 | 81000 | 81100 | 80900 | 454 |
| 461 | 20240222 | 105800 | 27311951100 | 81000 | 81100 | 81100 | 81000 | 185 |
| 462 | 20240222 | 105700 | 27296954800 | 81100 | 81100 | 81100 | 81100 | 133 |
| 463 | 20240222 | 105600 | 27286168500 | 81200 | 81100 | 81200 | 81100 | 178 |
| 464 | 20240222 | 105500 | 27271725700 | 81100 | 81300 | 81300 | 80900 | 900 |
| 465 | 20240222 | 105400 | 27198799500 | 81300 | 81100 | 81300 | 81000 | 2738 |
| 466 | 20240222 | 105300 | 26976927900 | 81100 | 80800 | 81500 | 80800 | 1106 |
| 467 | 20240222 | 105200 | 26887085700 | 80800 | 80800 | 81000 | 80700 | 568 |
| 468 | 20240222 | 105100 | 26841165400 | 80800 | 80800 | 81000 | 80700 | 925 |
| 469 | 20240222 | 105000 | 26766399300 | 80700 | 81000 | 81100 | 80700 | 1364 |
| 470 | 20240222 | 104900 | 26656040100 | 81000 | 81100 | 81100 | 81000 | 2777 |
| 471 | 20240222 | 104800 | 26431094500 | 81100 | 81200 | 81300 | 81000 | 677 |
| 472 | 20240222 | 104700 | 26376174900 | 81200 | 81100 | 81300 | 81100 | 1951 |
| 473 | 20240222 | 104600 | 26217887600 | 81200 | 81300 | 81400 | 81100 | 1616 |
| 474 | 20240222 | 104500 | 26086611000 | 81400 | 81400 | 81500 | 81400 | 838 |
| 475 | 20240222 | 104400 | 26018383000 | 81400 | 81400 | 81600 | 81400 | 611 |
| 476 | 20240222 | 104300 | 25968619300 | 81400 | 81700 | 81700 | 81400 | 677 |
| 477 | 20240222 | 104200 | 25913398100 | 81600 | 81500 | 81800 | 81500 | 1208 |
| 478 | 20240222 | 104100 | 25814724700 | 81500 | 81900 | 81900 | 81500 | 864 |
| 479 | 20240222 | 104000 | 25744213700 | 81600 | 82000 | 82200 | 81500 | 1682 |
| 480 | 20240222 | 103900 | 25606529000 | 82100 | 82200 | 82400 | 82000 | 1199 |
| 481 | 20240222 | 103800 | 25507982100 | 82200 | 82600 | 82700 | 82200 | 4225 |
| 482 | 20240222 | 103700 | 25159491800 | 82600 | 82400 | 82700 | 82400 | 3006 |
| 483 | 20240222 | 103600 | 24911575700 | 82400 | 82500 | 82500 | 82300 | 1594 |
| 484 | 20240222 | 103500 | 24780190500 | 82500 | 82400 | 82500 | 82200 | 3670 |
| 485 | 20240222 | 103400 | 24477624600 | 82400 | 82200 | 82400 | 82200 | 950 |
| 486 | 20240222 | 103300 | 24399483700 | 82100 | 82400 | 82500 | 82100 | 5120 |
| 487 | 20240222 | 103200 | 23977997800 | 82400 | 82200 | 82400 | 82200 | 714 |
| 488 | 20240222 | 103100 | 23919221400 | 82200 | 82100 | 82200 | 81900 | 978 |
| 489 | 20240222 | 103000 | 23838867900 | 82000 | 82400 | 82500 | 82000 | 4782 |
| 490 | 20240222 | 102900 | 23445281100 | 82300 | 82200 | 82400 | 82200 | 2734 |
| 491 | 20240222 | 102800 | 23220418000 | 82200 | 81700 | 82200 | 81700 | 2381 |
| 492 | 20240222 | 102700 | 23025161800 | 81700 | 81700 | 81700 | 81600 | 374 |
| 493 | 20240222 | 102600 | 22994612600 | 81700 | 81500 | 81900 | 81500 | 600 |
| 494 | 20240222 | 102500 | 22945610400 | 81500 | 81600 | 81600 | 81500 | 702 |
| 495 | 20240222 | 102400 | 22888396400 | 81500 | 82000 | 82100 | 81500 | 1785 |
| 496 | 20240222 | 102300 | 22742341200 | 82100 | 81500 | 82100 | 81500 | 5733 |
| 497 | 20240222 | 102200 | 22272904100 | 81600 | 81300 | 81600 | 81300 | 619 |
| 498 | 20240222 | 102100 | 22222479600 | 81300 | 81300 | 81400 | 81200 | 1028 |
| 499 | 20240222 | 102000 | 22138885900 | 81300 | 81700 | 81700 | 81200 | 1456 |
| 500 | 20240222 | 101900 | 22020223900 | 81600 | 81400 | 81600 | 81400 | 2155 |
| 501 | 20240222 | 101800 | 21844493700 | 81300 | 81400 | 81500 | 81300 | 1550 |
| 502 | 20240222 | 101700 | 21718283400 | 81300 | 81300 | 81400 | 81200 | 626 |
| 503 | 20240222 | 101600 | 21667398800 | 81300 | 81200 | 81300 | 81100 | 2440 |
| 504 | 20240222 | 101500 | 21469146300 | 81200 | 80900 | 81200 | 80800 | 1144 |
| 505 | 20240222 | 101400 | 21376359300 | 80900 | 80500 | 81000 | 80500 | 3481 |
| 506 | 20240222 | 101300 | 21094655800 | 80600 | 80600 | 80800 | 80600 | 706 |
| 507 | 20240222 | 101200 | 21037669900 | 80600 | 80600 | 80800 | 80600 | 906 |
| 508 | 20240222 | 101100 | 20964577900 | 80600 | 80700 | 80700 | 80600 | 444 |
| 509 | 20240222 | 101000 | 20928759700 | 80600 | 80600 | 80700 | 80600 | 304 |
| 510 | 20240222 | 100900 | 20904253200 | 80600 | 80600 | 80800 | 80500 | 721 |
| 511 | 20240222 | 100800 | 20846104700 | 80400 | 80500 | 80700 | 79800 | 1725 |
| 512 | 20240222 | 100700 | 20707720200 | 80500 | 80600 | 80700 | 80000 | 3997 |
| 513 | 20240222 | 100600 | 20387147300 | 80600 | 80700 | 80700 | 80400 | 1573 |
| 514 | 20240222 | 100500 | 20260378200 | 80700 | 80800 | 80800 | 80600 | 555 |
| 515 | 20240222 | 100400 | 20215576000 | 80800 | 80400 | 80800 | 80400 | 2358 |
| 516 | 20240222 | 100300 | 20025449400 | 80400 | 80300 | 80500 | 80200 | 640 |
| 517 | 20240222 | 100200 | 19974027300 | 80200 | 80100 | 80300 | 80100 | 1572 |
| 518 | 20240222 | 100100 | 19848079700 | 80200 | 80200 | 80200 | 80100 | 725 |
| 519 | 20240222 | 100000 | 19789978500 | 80200 | 80500 | 80500 | 80100 | 3835 |
| 520 | 20240222 | 095900 | 19482155700 | 80500 | 80500 | 80600 | 80400 | 870 |
| 521 | 20240222 | 095800 | 19412164300 | 80500 | 80500 | 80600 | 80400 | 659 |
| 522 | 20240222 | 095700 | 19359112400 | 80600 | 80600 | 80600 | 80400 | 382 |
| 523 | 20240222 | 095600 | 19328343400 | 80700 | 80700 | 80700 | 80600 | 436 |
| 524 | 20240222 | 095500 | 19293158300 | 80700 | 80400 | 80900 | 80300 | 608 |
| 525 | 20240222 | 095400 | 19244201200 | 80300 | 80000 | 80500 | 80000 | 2035 |
| 526 | 20240222 | 095300 | 19081085600 | 80000 | 80000 | 80100 | 80000 | 867 |
| 527 | 20240222 | 095200 | 19011706700 | 80000 | 80300 | 80300 | 80000 | 1217 |
| 528 | 20240222 | 095100 | 18914153000 | 80300 | 80200 | 80300 | 80200 | 442 |
| 529 | 20240222 | 095000 | 18878700600 | 80200 | 80500 | 80500 | 80200 | 1241 |
| 530 | 20240222 | 094900 | 18779087600 | 80600 | 80600 | 80700 | 80400 | 2848 |
| 531 | 20240222 | 094800 | 18549760300 | 80600 | 80500 | 80700 | 80500 | 840 |
| 532 | 20240222 | 094700 | 18482055100 | 80500 | 80600 | 80700 | 80500 | 1122 |
| 533 | 20240222 | 094600 | 18391659500 | 80600 | 81000 | 81100 | 80500 | 2195 |
| 534 | 20240222 | 094500 | 18214231000 | 80800 | 80500 | 81200 | 80500 | 3956 |
| 535 | 20240222 | 094400 | 17893926800 | 80500 | 80100 | 80600 | 80100 | 1766 |
| 536 | 20240222 | 094300 | 17752065900 | 80100 | 80000 | 80200 | 79700 | 3028 |
| 537 | 20240222 | 094200 | 17509707900 | 79900 | 79400 | 79900 | 79300 | 2898 |
| 538 | 20240222 | 094100 | 17279083500 | 79400 | 79200 | 79700 | 79200 | 3503 |
| 539 | 20240222 | 094000 | 17001151400 | 79200 | 79300 | 79300 | 79200 | 3055 |
| 540 | 20240222 | 093900 | 16758991700 | 79300 | 79700 | 79700 | 79300 | 2913 |
| 541 | 20240222 | 093800 | 16527495700 | 79700 | 79500 | 79900 | 79500 | 3527 |
| 542 | 20240222 | 093700 | 16246315400 | 79500 | 79600 | 79800 | 79400 | 2793 |
| 543 | 20240222 | 093600 | 16024209100 | 79600 | 79800 | 79800 | 79600 | 2663 |
| 544 | 20240222 | 093500 | 15811924600 | 79800 | 79700 | 79900 | 79700 | 1403 |
| 545 | 20240222 | 093400 | 15699973800 | 79800 | 79900 | 80000 | 79800 | 2228 |
| 546 | 20240222 | 093300 | 15521941500 | 79900 | 79500 | 79900 | 79400 | 2429 |
| 547 | 20240222 | 093200 | 15328278200 | 79400 | 79300 | 79700 | 79200 | 2945 |
| 548 | 20240222 | 093100 | 15094396500 | 79400 | 79700 | 79700 | 79300 | 5295 |
| 549 | 20240222 | 093000 | 14673714300 | 79700 | 79700 | 79900 | 79500 | 5866 |
| 550 | 20240222 | 092900 | 14206498000 | 79700 | 79900 | 80100 | 79500 | 4800 |
| 551 | 20240222 | 092800 | 13823572300 | 79700 | 80100 | 80100 | 79600 | 11604 |
| 552 | 20240222 | 092700 | 12896138200 | 80100 | 80300 | 80400 | 80100 | 4942 |
| 553 | 20240222 | 092600 | 12499867300 | 80400 | 80700 | 80700 | 80300 | 4554 |
| 554 | 20240222 | 092500 | 12133334400 | 80600 | 80800 | 81100 | 80600 | 2243 |
| 555 | 20240222 | 092400 | 11952135300 | 81100 | 81200 | 81200 | 80800 | 1640 |
| 556 | 20240222 | 092300 | 11819356400 | 81200 | 80900 | 81400 | 80800 | 2207 |
| 557 | 20240222 | 092200 | 11640656100 | 80900 | 81400 | 81400 | 80900 | 1495 |
| 558 | 20240222 | 092100 | 11519298300 | 81300 | 81800 | 81900 | 81200 | 2992 |
| 559 | 20240222 | 092000 | 11275619300 | 81800 | 81400 | 81800 | 81100 | 1546 |
| 560 | 20240222 | 091900 | 11149433300 | 81100 | 80800 | 81400 | 80700 | 4384 |
| 561 | 20240222 | 091800 | 10794438200 | 80800 | 80500 | 80900 | 80500 | 3101 |
| 562 | 20240222 | 091700 | 10544331000 | 80500 | 80300 | 80800 | 80200 | 10706 |
| 563 | 20240222 | 091600 | 9683847400 | 80400 | 80900 | 80900 | 80300 | 7945 |
| 564 | 20240222 | 091500 | 9044032700 | 80800 | 81300 | 81300 | 80800 | 3106 |
| 565 | 20240222 | 091400 | 8792497900 | 81300 | 81200 | 81500 | 81000 | 6831 |
| 566 | 20240222 | 091300 | 8238389400 | 81400 | 82000 | 82100 | 81200 | 4857 |
| 567 | 20240222 | 091200 | 7841898200 | 82000 | 81800 | 82000 | 81600 | 1909 |
| 568 | 20240222 | 091100 | 7685731500 | 81800 | 81500 | 81800 | 81200 | 4973 |
| 569 | 20240222 | 091000 | 7280933200 | 81500 | 82000 | 82000 | 81400 | 5398 |
| 570 | 20240222 | 090900 | 6840451300 | 82000 | 81800 | 82200 | 81500 | 3898 |
| 571 | 20240222 | 090800 | 6521746700 | 81800 | 82500 | 82500 | 81500 | 4354 |
| 572 | 20240222 | 090700 | 6165399500 | 82500 | 82300 | 82600 | 81900 | 6311 |
| 573 | 20240222 | 090600 | 5646519000 | 82400 | 83100 | 83400 | 82300 | 8384 |
| 574 | 20240222 | 090500 | 4952778500 | 83100 | 83500 | 83900 | 83000 | 4625 |
| 575 | 20240222 | 090400 | 4567897400 | 83400 | 83200 | 84200 | 83100 | 6147 |
| 576 | 20240222 | 090300 | 4054087400 | 83500 | 84300 | 84400 | 83100 | 14176 |
| 577 | 20240222 | 090200 | 2867110700 | 83700 | 82900 | 84300 | 82700 | 11602 |
| 578 | 20240222 | 090100 | 1895517900 | 82800 | 82300 | 83400 | 81600 | 5200 |
| 579 | 20240222 | 090000 | 1465897800 | 82200 | 83200 | 83600 | 81700 | 17664 |