33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 183300 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 2349 |
| 3 | 20240220 | 183200 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 4 | 20240220 | 183100 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 5 | 20240220 | 183000 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 6 | 20240220 | 182900 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 7 | 20240220 | 182800 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 8 | 20240220 | 182700 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 9 | 20240220 | 182600 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 10 | 20240220 | 182500 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 11 | 20240220 | 182400 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 12 | 20240220 | 182300 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 13 | 20240220 | 182200 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 14 | 20240220 | 182100 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 15 | 20240220 | 182000 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 16 | 20240220 | 181900 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 17 | 20240220 | 181800 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 18 | 20240220 | 181700 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 19 | 20240220 | 181600 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 20 | 20240220 | 181500 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 21 | 20240220 | 181400 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 22 | 20240220 | 181300 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 23 | 20240220 | 181200 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 24 | 20240220 | 181100 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 25 | 20240220 | 181000 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 26 | 20240220 | 180900 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 27 | 20240220 | 180800 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 28 | 20240220 | 180700 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 29 | 20240220 | 180600 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 30 | 20240220 | 180500 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 31 | 20240220 | 180400 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 32 | 20240220 | 180300 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 2349 |
| 33 | 20240220 | 180200 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 34 | 20240220 | 180100 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 35 | 20240220 | 180000 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 36 | 20240220 | 175900 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 37 | 20240220 | 175800 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 38 | 20240220 | 175700 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 39 | 20240220 | 175600 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 40 | 20240220 | 175500 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 41 | 20240220 | 175400 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 42 | 20240220 | 175300 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 43 | 20240220 | 175200 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 44 | 20240220 | 175100 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 45 | 20240220 | 175000 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 46 | 20240220 | 174900 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 47 | 20240220 | 174800 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 48 | 20240220 | 174700 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 49 | 20240220 | 174600 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 50 | 20240220 | 174500 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 51 | 20240220 | 174400 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 52 | 20240220 | 174300 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 53 | 20240220 | 174200 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 54 | 20240220 | 174100 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 55 | 20240220 | 174000 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 56 | 20240220 | 173900 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 57 | 20240220 | 173800 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 58 | 20240220 | 173700 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 59 | 20240220 | 173600 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 60 | 20240220 | 173500 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 61 | 20240220 | 173400 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 62 | 20240220 | 173300 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 2349 |
| 63 | 20240220 | 173200 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 64 | 20240220 | 173100 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 65 | 20240220 | 173000 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 66 | 20240220 | 172900 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 67 | 20240220 | 172800 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 68 | 20240220 | 172700 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 69 | 20240220 | 172600 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 70 | 20240220 | 172500 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 71 | 20240220 | 172400 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 72 | 20240220 | 172300 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 73 | 20240220 | 172200 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 74 | 20240220 | 172100 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 75 | 20240220 | 172000 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 76 | 20240220 | 171900 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 77 | 20240220 | 171800 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 78 | 20240220 | 171700 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 79 | 20240220 | 171600 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 80 | 20240220 | 171500 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 81 | 20240220 | 171400 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 82 | 20240220 | 171300 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 83 | 20240220 | 171200 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 84 | 20240220 | 171100 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 85 | 20240220 | 171000 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 86 | 20240220 | 170900 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 87 | 20240220 | 170800 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 88 | 20240220 | 170700 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 89 | 20240220 | 170600 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 90 | 20240220 | 170500 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 91 | 20240220 | 170400 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 92 | 20240220 | 170300 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 2349 |
| 93 | 20240220 | 170200 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 94 | 20240220 | 170100 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 95 | 20240220 | 170000 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 96 | 20240220 | 165900 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 97 | 20240220 | 165800 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 98 | 20240220 | 165700 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 99 | 20240220 | 165600 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 100 | 20240220 | 165500 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 101 | 20240220 | 165400 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 102 | 20240220 | 165300 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 103 | 20240220 | 165200 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 104 | 20240220 | 165100 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 105 | 20240220 | 165000 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 106 | 20240220 | 164900 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 107 | 20240220 | 164800 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 108 | 20240220 | 164700 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 109 | 20240220 | 164600 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 110 | 20240220 | 164500 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 111 | 20240220 | 164400 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 112 | 20240220 | 164300 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 113 | 20240220 | 164200 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 114 | 20240220 | 164100 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 115 | 20240220 | 164000 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 116 | 20240220 | 163900 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 117 | 20240220 | 163800 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 118 | 20240220 | 163700 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 119 | 20240220 | 163600 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 120 | 20240220 | 163500 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 121 | 20240220 | 163400 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 122 | 20240220 | 163300 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 2349 |
| 123 | 20240220 | 163200 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 124 | 20240220 | 163100 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 125 | 20240220 | 163000 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 126 | 20240220 | 162900 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 127 | 20240220 | 162800 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 128 | 20240220 | 162700 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 129 | 20240220 | 162600 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 130 | 20240220 | 162500 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 131 | 20240220 | 162400 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 132 | 20240220 | 162300 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 133 | 20240220 | 162200 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 134 | 20240220 | 162100 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 135 | 20240220 | 162000 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 136 | 20240220 | 161900 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 137 | 20240220 | 161800 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 138 | 20240220 | 161700 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 139 | 20240220 | 161600 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 140 | 20240220 | 161500 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 141 | 20240220 | 161400 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 142 | 20240220 | 161300 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 143 | 20240220 | 161200 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 144 | 20240220 | 161100 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 145 | 20240220 | 161000 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 146 | 20240220 | 160900 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 147 | 20240220 | 160800 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 148 | 20240220 | 160700 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 149 | 20240220 | 160600 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 150 | 20240220 | 160500 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 151 | 20240220 | 160400 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 152 | 20240220 | 160300 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 2349 |
| 153 | 20240220 | 160200 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 154 | 20240220 | 160100 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 155 | 20240220 | 160000 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 156 | 20240220 | 155900 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 157 | 20240220 | 155800 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 158 | 20240220 | 155700 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 159 | 20240220 | 155600 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 160 | 20240220 | 155500 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 161 | 20240220 | 155400 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 162 | 20240220 | 155300 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 163 | 20240220 | 155200 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 164 | 20240220 | 155100 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 165 | 20240220 | 155000 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 166 | 20240220 | 154900 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 167 | 20240220 | 154800 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 168 | 20240220 | 154700 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 169 | 20240220 | 154600 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 170 | 20240220 | 154500 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 171 | 20240220 | 154400 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 172 | 20240220 | 154300 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 173 | 20240220 | 154200 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 174 | 20240220 | 154100 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 175 | 20240220 | 154000 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 176 | 20240220 | 153900 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 177 | 20240220 | 153800 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 178 | 20240220 | 153700 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 179 | 20240220 | 153600 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 180 | 20240220 | 153500 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 181 | 20240220 | 153400 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 182 | 20240220 | 153300 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 2349 |
| 183 | 20240220 | 153200 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 184 | 20240220 | 153100 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 0 |
| 185 | 20240220 | 153000 | 9672843300 | 103400 | 103400 | 103400 | 103400 | 2349 |
| 186 | 20240220 | 152900 | 9429956700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 187 | 20240220 | 152800 | 9429956700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 188 | 20240220 | 152700 | 9429956700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 189 | 20240220 | 152600 | 9429956700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 190 | 20240220 | 152500 | 9429956700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 191 | 20240220 | 152400 | 9429956700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 192 | 20240220 | 152300 | 9429956700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 193 | 20240220 | 152200 | 9429956700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 194 | 20240220 | 152100 | 9429956700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 195 | 20240220 | 152000 | 9429956700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 196 | 20240220 | 151900 | 9429956700 | 103500 | 103700 | 103800 | 103200 | 520 |
| 197 | 20240220 | 151800 | 9376098800 | 103800 | 103800 | 103800 | 103700 | 161 |
| 198 | 20240220 | 151700 | 9359393900 | 103800 | 103900 | 103900 | 103700 | 443 |
| 199 | 20240220 | 151600 | 9313396400 | 103900 | 103800 | 103900 | 103800 | 826 |
| 200 | 20240220 | 151500 | 9227600900 | 103800 | 103900 | 103900 | 103800 | 273 |
| 201 | 20240220 | 151400 | 9199256500 | 103800 | 103800 | 103900 | 103800 | 353 |
| 202 | 20240220 | 151300 | 9162602100 | 103800 | 103800 | 103900 | 103800 | 391 |
| 203 | 20240220 | 151200 | 9122004600 | 103800 | 104100 | 104100 | 103800 | 468 |
| 204 | 20240220 | 151100 | 9073323400 | 104200 | 104200 | 104200 | 104100 | 455 |
| 205 | 20240220 | 151000 | 9025914300 | 104200 | 104300 | 104300 | 104100 | 527 |
| 206 | 20240220 | 150900 | 8970988600 | 104400 | 104300 | 104400 | 104200 | 516 |
| 207 | 20240220 | 150800 | 8917156400 | 104300 | 104200 | 104400 | 104200 | 486 |
| 208 | 20240220 | 150700 | 8866462900 | 104200 | 104300 | 104400 | 104200 | 583 |
| 209 | 20240220 | 150600 | 8805655000 | 104300 | 104300 | 104400 | 104100 | 557 |
| 210 | 20240220 | 150500 | 8747571300 | 104100 | 104100 | 104400 | 104100 | 1007 |
| 211 | 20240220 | 150400 | 8642645500 | 104200 | 104100 | 104200 | 104100 | 463 |
| 212 | 20240220 | 150300 | 8594412100 | 104200 | 104100 | 104200 | 104000 | 559 |
| 213 | 20240220 | 150200 | 8536242800 | 104000 | 104000 | 104000 | 103900 | 516 |
| 214 | 20240220 | 150100 | 8482595100 | 104000 | 103900 | 104000 | 103800 | 473 |
| 215 | 20240220 | 150000 | 8433438900 | 103800 | 103800 | 104100 | 103800 | 257 |
| 216 | 20240220 | 145900 | 8406721200 | 103800 | 104000 | 104100 | 103800 | 289 |
| 217 | 20240220 | 145800 | 8376683600 | 103900 | 104000 | 104100 | 103700 | 589 |
| 218 | 20240220 | 145700 | 8315466700 | 104000 | 103900 | 104100 | 103900 | 283 |
| 219 | 20240220 | 145600 | 8286039300 | 103900 | 104100 | 104100 | 103900 | 331 |
| 220 | 20240220 | 145500 | 8251609100 | 104100 | 103800 | 104100 | 103800 | 395 |
| 221 | 20240220 | 145400 | 8210552200 | 103900 | 103900 | 103900 | 103800 | 222 |
| 222 | 20240220 | 145300 | 8187495200 | 103900 | 103800 | 103900 | 103800 | 322 |
| 223 | 20240220 | 145200 | 8154051000 | 103800 | 103900 | 103900 | 103800 | 239 |
| 224 | 20240220 | 145100 | 8129234600 | 103800 | 103700 | 103900 | 103600 | 368 |
| 225 | 20240220 | 145000 | 8091043200 | 103800 | 103800 | 103800 | 103700 | 244 |
| 226 | 20240220 | 144900 | 8065732300 | 103800 | 103700 | 103800 | 103700 | 208 |
| 227 | 20240220 | 144800 | 8044154500 | 103700 | 103700 | 103800 | 103600 | 209 |
| 228 | 20240220 | 144700 | 8022481500 | 103800 | 103600 | 103800 | 103600 | 211 |
| 229 | 20240220 | 144600 | 8000602500 | 103600 | 103600 | 103700 | 103600 | 149 |
| 230 | 20240220 | 144500 | 7985162800 | 103700 | 103500 | 103700 | 103500 | 182 |
| 231 | 20240220 | 144400 | 7966315000 | 103600 | 103700 | 103700 | 103500 | 341 |
| 232 | 20240220 | 144300 | 7930975400 | 103600 | 103700 | 103800 | 103500 | 242 |
| 233 | 20240220 | 144200 | 7905890000 | 103700 | 103800 | 103800 | 103700 | 259 |
| 234 | 20240220 | 144100 | 7879020500 | 103800 | 103700 | 103800 | 103700 | 160 |
| 235 | 20240220 | 144000 | 7862425100 | 103700 | 103700 | 103800 | 103600 | 304 |
| 236 | 20240220 | 143900 | 7830890200 | 103700 | 103600 | 103800 | 103600 | 253 |
| 237 | 20240220 | 143800 | 7804656300 | 103600 | 103600 | 103800 | 103600 | 141 |
| 238 | 20240220 | 143700 | 7790032300 | 103700 | 103600 | 103800 | 103500 | 230 |
| 239 | 20240220 | 143600 | 7766189700 | 103600 | 103700 | 103800 | 103600 | 263 |
| 240 | 20240220 | 143500 | 7738905800 | 103800 | 103700 | 103800 | 103600 | 364 |
| 241 | 20240220 | 143400 | 7701169500 | 103700 | 103500 | 103700 | 103500 | 137 |
| 242 | 20240220 | 143300 | 7686977100 | 103600 | 103400 | 103600 | 103400 | 207 |
| 243 | 20240220 | 143200 | 7665548300 | 103300 | 103300 | 103400 | 103300 | 159 |
| 244 | 20240220 | 143100 | 7649118800 | 103300 | 103300 | 103400 | 103300 | 52 |
| 245 | 20240220 | 143000 | 7643746700 | 103100 | 103200 | 103600 | 103100 | 325 |
| 246 | 20240220 | 142900 | 7610161900 | 103100 | 103200 | 103300 | 103100 | 341 |
| 247 | 20240220 | 142800 | 7574981000 | 103200 | 103100 | 103200 | 103100 | 150 |
| 248 | 20240220 | 142700 | 7559514600 | 103200 | 103100 | 103200 | 103100 | 241 |
| 249 | 20240220 | 142600 | 7534666100 | 103000 | 103100 | 103200 | 103000 | 221 |
| 250 | 20240220 | 142500 | 7511881000 | 103200 | 103100 | 103200 | 103000 | 322 |
| 251 | 20240220 | 142400 | 7478675200 | 103100 | 103100 | 103200 | 103100 | 110 |
| 252 | 20240220 | 142300 | 7467333600 | 103100 | 103200 | 103300 | 103100 | 161 |
| 253 | 20240220 | 142200 | 7450721300 | 103200 | 103200 | 103300 | 103100 | 358 |
| 254 | 20240220 | 142100 | 7413799300 | 103200 | 103200 | 103200 | 103100 | 133 |
| 255 | 20240220 | 142000 | 7400083200 | 103100 | 103200 | 103300 | 103100 | 233 |
| 256 | 20240220 | 141900 | 7376040900 | 103200 | 102900 | 103700 | 102900 | 1611 |
| 257 | 20240220 | 141800 | 7209396700 | 102900 | 103000 | 103000 | 102900 | 290 |
| 258 | 20240220 | 141700 | 7179542500 | 103000 | 102900 | 103000 | 102900 | 184 |
| 259 | 20240220 | 141600 | 7160605800 | 102900 | 103000 | 103000 | 102900 | 149 |
| 260 | 20240220 | 141500 | 7145270700 | 102900 | 102900 | 103000 | 102900 | 809 |
| 261 | 20240220 | 141400 | 7061954400 | 103000 | 103000 | 103000 | 102800 | 419 |
| 262 | 20240220 | 141300 | 7018836800 | 103000 | 103000 | 103000 | 102900 | 322 |
| 263 | 20240220 | 141200 | 6985697700 | 103000 | 102900 | 103000 | 102900 | 228 |
| 264 | 20240220 | 141100 | 6962231300 | 102900 | 103000 | 103100 | 102900 | 457 |
| 265 | 20240220 | 141000 | 6915166700 | 103100 | 103100 | 103100 | 103000 | 241 |
| 266 | 20240220 | 140900 | 6890337500 | 103100 | 103000 | 103100 | 103000 | 258 |
| 267 | 20240220 | 140800 | 6863761000 | 103000 | 102900 | 103100 | 102900 | 235 |
| 268 | 20240220 | 140700 | 6839555700 | 102900 | 102600 | 103100 | 102600 | 302 |
| 269 | 20240220 | 140600 | 6808501500 | 102600 | 102500 | 102900 | 102500 | 461 |
| 270 | 20240220 | 140500 | 6761182500 | 102600 | 102500 | 102600 | 102500 | 206 |
| 271 | 20240220 | 140400 | 6740066100 | 102500 | 102400 | 102500 | 102400 | 131 |
| 272 | 20240220 | 140300 | 6726641600 | 102400 | 102200 | 102400 | 102200 | 378 |
| 273 | 20240220 | 140200 | 6687968500 | 102300 | 102200 | 102300 | 102200 | 109 |
| 274 | 20240220 | 140100 | 6676827000 | 102300 | 102200 | 102300 | 102200 | 161 |
| 275 | 20240220 | 140000 | 6660366700 | 102200 | 102200 | 102300 | 102200 | 211 |
| 276 | 20240220 | 135900 | 6638795600 | 102300 | 102300 | 102300 | 102200 | 453 |
| 277 | 20240220 | 135800 | 6592461600 | 102200 | 102300 | 102300 | 102200 | 601 |
| 278 | 20240220 | 135700 | 6530988300 | 102300 | 102200 | 102400 | 102200 | 219 |
| 279 | 20240220 | 135600 | 6508598000 | 102200 | 102200 | 102500 | 102000 | 331 |
| 280 | 20240220 | 135500 | 6474748400 | 102200 | 101800 | 102300 | 101800 | 385 |
| 281 | 20240220 | 135400 | 6435443700 | 101800 | 101900 | 102000 | 101800 | 262 |
| 282 | 20240220 | 135300 | 6408756600 | 101900 | 101500 | 102000 | 101500 | 566 |
| 283 | 20240220 | 135200 | 6351166800 | 101500 | 101700 | 101700 | 101400 | 536 |
| 284 | 20240220 | 135100 | 6296768400 | 101700 | 101800 | 101900 | 101700 | 538 |
| 285 | 20240220 | 135000 | 6242017500 | 101900 | 102200 | 102200 | 101900 | 1516 |
| 286 | 20240220 | 134900 | 6087368700 | 102200 | 102200 | 102200 | 102100 | 843 |
| 287 | 20240220 | 134800 | 6001231100 | 102200 | 102300 | 102300 | 102200 | 167 |
| 288 | 20240220 | 134700 | 5984162000 | 102300 | 102400 | 102400 | 102200 | 551 |
| 289 | 20240220 | 134600 | 5927793100 | 102400 | 102500 | 102500 | 102300 | 161 |
| 290 | 20240220 | 134500 | 5911312700 | 102400 | 102400 | 102500 | 102300 | 114 |
| 291 | 20240220 | 134400 | 5899640400 | 102300 | 102400 | 102500 | 102300 | 377 |
| 292 | 20240220 | 134300 | 5861037400 | 102400 | 102400 | 102500 | 102400 | 85 |
| 293 | 20240220 | 134200 | 5852331200 | 102500 | 102400 | 102500 | 102300 | 324 |
| 294 | 20240220 | 134100 | 5819161700 | 102400 | 102500 | 102500 | 102300 | 305 |
| 295 | 20240220 | 134000 | 5787929400 | 102400 | 102400 | 102500 | 102400 | 153 |
| 296 | 20240220 | 133900 | 5772258100 | 102500 | 102500 | 102500 | 102400 | 72 |
| 297 | 20240220 | 133800 | 5764883900 | 102400 | 102600 | 102600 | 102400 | 265 |
| 298 | 20240220 | 133700 | 5737714600 | 102500 | 102500 | 102600 | 102500 | 200 |
| 299 | 20240220 | 133600 | 5717213300 | 102600 | 102400 | 102600 | 102400 | 97 |
| 300 | 20240220 | 133500 | 5707268300 | 102500 | 102400 | 102500 | 102400 | 356 |
| 301 | 20240220 | 133400 | 5670786000 | 102400 | 102500 | 102500 | 102300 | 182 |
| 302 | 20240220 | 133300 | 5652150800 | 102400 | 102400 | 102500 | 102300 | 134 |
| 303 | 20240220 | 133200 | 5638428500 | 102400 | 102400 | 102500 | 102400 | 61 |
| 304 | 20240220 | 133100 | 5632180700 | 102500 | 102400 | 102500 | 102400 | 131 |
| 305 | 20240220 | 133000 | 5618763200 | 102300 | 102400 | 102400 | 102300 | 201 |
| 306 | 20240220 | 132900 | 5598184800 | 102400 | 102300 | 102400 | 102300 | 55 |
| 307 | 20240220 | 132800 | 5592556800 | 102300 | 102400 | 102500 | 102300 | 212 |
| 308 | 20240220 | 132700 | 5570851800 | 102400 | 102500 | 102600 | 102200 | 551 |
| 309 | 20240220 | 132600 | 5514408700 | 102500 | 102700 | 102700 | 102500 | 146 |
| 310 | 20240220 | 132500 | 5499430600 | 102600 | 102700 | 102800 | 102600 | 403 |
| 311 | 20240220 | 132400 | 5458052200 | 102700 | 102700 | 102800 | 102700 | 185 |
| 312 | 20240220 | 132300 | 5439047000 | 102700 | 102700 | 102800 | 102700 | 348 |
| 313 | 20240220 | 132200 | 5403293300 | 102800 | 102900 | 102900 | 102700 | 808 |
| 314 | 20240220 | 132100 | 5320264600 | 102900 | 102800 | 102900 | 102800 | 238 |
| 315 | 20240220 | 132000 | 5295780200 | 102800 | 102800 | 102900 | 102800 | 239 |
| 316 | 20240220 | 131900 | 5271195500 | 102800 | 102900 | 102900 | 102800 | 85 |
| 317 | 20240220 | 131800 | 5262454700 | 102800 | 103000 | 103000 | 102800 | 281 |
| 318 | 20240220 | 131700 | 5233545900 | 103000 | 103000 | 103100 | 102900 | 126 |
| 319 | 20240220 | 131600 | 5220565000 | 103000 | 103000 | 103000 | 102900 | 226 |
| 320 | 20240220 | 131500 | 5197292000 | 103100 | 103100 | 103100 | 103000 | 102 |
| 321 | 20240220 | 131400 | 5186783600 | 103000 | 103100 | 103200 | 103000 | 70 |
| 322 | 20240220 | 131300 | 5179572200 | 103100 | 103200 | 103300 | 103000 | 85 |
| 323 | 20240220 | 131200 | 5170805000 | 103200 | 103200 | 103300 | 103000 | 287 |
| 324 | 20240220 | 131100 | 5141219200 | 103000 | 103100 | 103200 | 103000 | 208 |
| 325 | 20240220 | 131000 | 5119783900 | 103200 | 103300 | 103400 | 103100 | 147 |
| 326 | 20240220 | 130900 | 5104610500 | 103200 | 103200 | 103400 | 103100 | 281 |
| 327 | 20240220 | 130800 | 5075614000 | 103200 | 103200 | 103300 | 103200 | 69 |
| 328 | 20240220 | 130700 | 5068491700 | 103200 | 103200 | 103400 | 103200 | 165 |
| 329 | 20240220 | 130600 | 5051458900 | 103100 | 103400 | 103400 | 103100 | 1836 |
| 330 | 20240220 | 130500 | 4862095600 | 103300 | 103300 | 103500 | 103300 | 202 |
| 331 | 20240220 | 130400 | 4841214200 | 103300 | 103300 | 103400 | 103300 | 218 |
| 332 | 20240220 | 130300 | 4818692300 | 103300 | 103400 | 103500 | 103300 | 149 |
| 333 | 20240220 | 130200 | 4803285100 | 103400 | 103500 | 103500 | 103400 | 90 |
| 334 | 20240220 | 130100 | 4793976900 | 103400 | 103500 | 103500 | 103400 | 157 |
| 335 | 20240220 | 130000 | 4777736200 | 103400 | 103500 | 103500 | 103400 | 130 |
| 336 | 20240220 | 125900 | 4764290300 | 103400 | 103400 | 103500 | 103400 | 33 |
| 337 | 20240220 | 125800 | 4760877400 | 103400 | 103500 | 103600 | 103400 | 901 |
| 338 | 20240220 | 125700 | 4667621400 | 103600 | 103600 | 103700 | 103500 | 658 |
| 339 | 20240220 | 125600 | 4599457500 | 103700 | 103600 | 103700 | 103600 | 142 |
| 340 | 20240220 | 125500 | 4584735200 | 103600 | 103700 | 103700 | 103600 | 75 |
| 341 | 20240220 | 125400 | 4576962200 | 103700 | 103700 | 103800 | 103600 | 182 |
| 342 | 20240220 | 125300 | 4558096800 | 103600 | 103700 | 103800 | 103600 | 78 |
| 343 | 20240220 | 125200 | 4550009800 | 103700 | 103800 | 103800 | 103700 | 313 |
| 344 | 20240220 | 125100 | 4517551100 | 103700 | 103800 | 103900 | 103700 | 102 |
| 345 | 20240220 | 125000 | 4506964300 | 103900 | 103900 | 103900 | 103800 | 100 |
| 346 | 20240220 | 124900 | 4496577100 | 103800 | 103900 | 103900 | 103800 | 78 |
| 347 | 20240220 | 124800 | 4488479000 | 103800 | 103800 | 103900 | 103800 | 47 |
| 348 | 20240220 | 124700 | 4483599700 | 103900 | 103800 | 104000 | 103800 | 278 |
| 349 | 20240220 | 124600 | 4454708700 | 103900 | 104000 | 104000 | 103900 | 57 |
| 350 | 20240220 | 124500 | 4448786200 | 103900 | 103900 | 104000 | 103800 | 77 |
| 351 | 20240220 | 124400 | 4440784800 | 103900 | 104000 | 104000 | 103800 | 83 |
| 352 | 20240220 | 124300 | 4432159600 | 104000 | 104000 | 104000 | 103800 | 157 |
| 353 | 20240220 | 124200 | 4415836800 | 104000 | 104000 | 104000 | 103900 | 53 |
| 354 | 20240220 | 124100 | 4410327100 | 104000 | 104000 | 104000 | 103900 | 84 |
| 355 | 20240220 | 124000 | 4401596300 | 104000 | 103900 | 104100 | 103900 | 114 |
| 356 | 20240220 | 123900 | 4389737700 | 104000 | 103900 | 104000 | 103900 | 106 |
| 357 | 20240220 | 123800 | 4378716500 | 104000 | 103900 | 104000 | 103900 | 91 |
| 358 | 20240220 | 123700 | 4369259500 | 103800 | 103800 | 103900 | 103800 | 87 |
| 359 | 20240220 | 123600 | 4360226600 | 103900 | 103800 | 104000 | 103800 | 148 |
| 360 | 20240220 | 123500 | 4344848800 | 103800 | 103900 | 103900 | 103800 | 7 |
| 361 | 20240220 | 123400 | 4344121600 | 103800 | 104000 | 104100 | 103800 | 249 |
| 362 | 20240220 | 123300 | 4318244600 | 104000 | 104000 | 104100 | 104000 | 31 |
| 363 | 20240220 | 123200 | 4315019900 | 104100 | 104000 | 104100 | 103900 | 87 |
| 364 | 20240220 | 123100 | 4305972600 | 104000 | 104100 | 104100 | 103900 | 118 |
| 365 | 20240220 | 123000 | 4293702700 | 104100 | 104100 | 104100 | 104000 | 33 |
| 366 | 20240220 | 122900 | 4290268900 | 104100 | 104100 | 104100 | 104000 | 69 |
| 367 | 20240220 | 122800 | 4283087200 | 104000 | 103900 | 104100 | 103900 | 127 |
| 368 | 20240220 | 122700 | 4269885900 | 104000 | 104000 | 104100 | 103900 | 86 |
| 369 | 20240220 | 122600 | 4260940600 | 104000 | 104200 | 104200 | 104000 | 134 |
| 370 | 20240220 | 122500 | 4247003100 | 104200 | 104100 | 104200 | 104100 | 170 |
| 371 | 20240220 | 122400 | 4229301000 | 104100 | 104000 | 104100 | 104000 | 134 |
| 372 | 20240220 | 122300 | 4215359800 | 104000 | 104000 | 104100 | 104000 | 36 |
| 373 | 20240220 | 122200 | 4211613500 | 104100 | 104100 | 104200 | 104000 | 194 |
| 374 | 20240220 | 122100 | 4191418000 | 104100 | 104000 | 104100 | 104000 | 141 |
| 375 | 20240220 | 122000 | 4176745100 | 104000 | 104100 | 104100 | 104000 | 69 |
| 376 | 20240220 | 121900 | 4169566100 | 104100 | 104000 | 104100 | 104000 | 78 |
| 377 | 20240220 | 121800 | 4161452500 | 103900 | 104000 | 104000 | 103800 | 90 |
| 378 | 20240220 | 121700 | 4152099900 | 103900 | 104000 | 104100 | 103900 | 89 |
| 379 | 20240220 | 121600 | 4142843200 | 103900 | 104000 | 104100 | 103900 | 84 |
| 380 | 20240220 | 121500 | 4134108400 | 104000 | 103900 | 104100 | 103900 | 32 |
| 381 | 20240220 | 121400 | 4130781000 | 104000 | 103900 | 104200 | 103900 | 153 |
| 382 | 20240220 | 121300 | 4114860500 | 104000 | 104000 | 104100 | 104000 | 389 |
| 383 | 20240220 | 121200 | 4074402300 | 104100 | 104000 | 104200 | 104000 | 31 |
| 384 | 20240220 | 121100 | 4071176100 | 104000 | 104200 | 104200 | 104000 | 130 |
| 385 | 20240220 | 121000 | 4057646600 | 104200 | 104200 | 104200 | 104100 | 103 |
| 386 | 20240220 | 120900 | 4046916700 | 104100 | 104100 | 104200 | 104100 | 75 |
| 387 | 20240220 | 120800 | 4039103900 | 104200 | 104200 | 104300 | 104100 | 55 |
| 388 | 20240220 | 120700 | 4033373300 | 104300 | 104200 | 104300 | 104200 | 139 |
| 389 | 20240220 | 120600 | 4018888800 | 104200 | 104200 | 104200 | 104100 | 39 |
| 390 | 20240220 | 120500 | 4014825700 | 104100 | 104100 | 104200 | 104100 | 36 |
| 391 | 20240220 | 120400 | 4011077100 | 104200 | 104300 | 104300 | 104100 | 127 |
| 392 | 20240220 | 120300 | 3997843000 | 104300 | 104100 | 104300 | 104100 | 72 |
| 393 | 20240220 | 120200 | 3990339900 | 104200 | 104200 | 104200 | 104100 | 45 |
| 394 | 20240220 | 120100 | 3985653400 | 104100 | 104200 | 104300 | 104100 | 109 |
| 395 | 20240220 | 120000 | 3974293600 | 104300 | 104200 | 104300 | 104100 | 34 |
| 396 | 20240220 | 115900 | 3970749600 | 104200 | 104200 | 104400 | 104200 | 70 |
| 397 | 20240220 | 115800 | 3963452200 | 104100 | 104300 | 104400 | 104100 | 122 |
| 398 | 20240220 | 115700 | 3950727600 | 104200 | 104200 | 104300 | 104200 | 68 |
| 399 | 20240220 | 115600 | 3943640600 | 104300 | 104300 | 104300 | 104200 | 85 |
| 400 | 20240220 | 115500 | 3934776600 | 104200 | 104100 | 104200 | 104100 | 69 |
| 401 | 20240220 | 115400 | 3927591400 | 104200 | 104200 | 104300 | 104200 | 51 |
| 402 | 20240220 | 115300 | 3922274000 | 104300 | 104300 | 104400 | 104300 | 59 |
| 403 | 20240220 | 115200 | 3916120200 | 104300 | 104100 | 104400 | 104100 | 106 |
| 404 | 20240220 | 115100 | 3905069300 | 104100 | 104100 | 104200 | 104100 | 161 |
| 405 | 20240220 | 115000 | 3888301100 | 104200 | 104200 | 104200 | 104100 | 31 |
| 406 | 20240220 | 114900 | 3885072600 | 104100 | 104100 | 104200 | 104100 | 35 |
| 407 | 20240220 | 114800 | 3881427000 | 104100 | 104100 | 104200 | 104100 | 165 |
| 408 | 20240220 | 114700 | 3864242300 | 104100 | 104200 | 104200 | 104100 | 53 |
| 409 | 20240220 | 114600 | 3858723200 | 104100 | 104300 | 104300 | 104100 | 79 |
| 410 | 20240220 | 114500 | 3850492500 | 104300 | 104400 | 104500 | 104200 | 105 |
| 411 | 20240220 | 114400 | 3839526400 | 104500 | 104400 | 104500 | 104100 | 122 |
| 412 | 20240220 | 114300 | 3826799100 | 104400 | 104500 | 104500 | 104400 | 26 |
| 413 | 20240220 | 114200 | 3824082300 | 104400 | 104400 | 104500 | 104100 | 49 |
| 414 | 20240220 | 114100 | 3818967700 | 104400 | 104400 | 104500 | 104400 | 153 |
| 415 | 20240220 | 114000 | 3802984600 | 104500 | 104500 | 104500 | 104400 | 80 |
| 416 | 20240220 | 113900 | 3794626200 | 104500 | 104400 | 104500 | 104400 | 35 |
| 417 | 20240220 | 113800 | 3790970800 | 104400 | 104300 | 104500 | 104300 | 209 |
| 418 | 20240220 | 113700 | 3769148100 | 104400 | 104400 | 104400 | 104400 | 78 |
| 419 | 20240220 | 113600 | 3761004900 | 104200 | 104300 | 104300 | 104200 | 38 |
| 420 | 20240220 | 113500 | 3757043100 | 104400 | 104300 | 104400 | 104200 | 102 |
| 421 | 20240220 | 113400 | 3746400800 | 104400 | 104200 | 104400 | 104100 | 98 |
| 422 | 20240220 | 113300 | 3736189900 | 104100 | 104100 | 104200 | 104000 | 119 |
| 423 | 20240220 | 113200 | 3723797900 | 104100 | 104000 | 104400 | 104000 | 158 |
| 424 | 20240220 | 113100 | 3707343900 | 104000 | 103900 | 104000 | 103900 | 100 |
| 425 | 20240220 | 113000 | 3696951500 | 104000 | 104100 | 104100 | 104000 | 126 |
| 426 | 20240220 | 112900 | 3683843500 | 104100 | 104000 | 104100 | 104000 | 25 |
| 427 | 20240220 | 112800 | 3681242900 | 104100 | 104000 | 104200 | 103900 | 113 |
| 428 | 20240220 | 112700 | 3669484800 | 103900 | 104100 | 104100 | 103900 | 83 |
| 429 | 20240220 | 112600 | 3660851900 | 104100 | 104100 | 104100 | 104000 | 81 |
| 430 | 20240220 | 112500 | 3652420800 | 104000 | 104100 | 104100 | 103900 | 122 |
| 431 | 20240220 | 112400 | 3639735800 | 104000 | 104000 | 104100 | 104000 | 37 |
| 432 | 20240220 | 112300 | 3635886500 | 104100 | 104100 | 104300 | 104100 | 79 |
| 433 | 20240220 | 112200 | 3627657900 | 104100 | 104200 | 104200 | 104000 | 48 |
| 434 | 20240220 | 112100 | 3622658000 | 104200 | 104300 | 104300 | 104100 | 80 |
| 435 | 20240220 | 112000 | 3614324100 | 104200 | 104400 | 104400 | 104200 | 57 |
| 436 | 20240220 | 111900 | 3608379400 | 104300 | 104300 | 104400 | 104200 | 91 |
| 437 | 20240220 | 111800 | 3598885300 | 104200 | 104200 | 104300 | 104100 | 121 |
| 438 | 20240220 | 111700 | 3586283000 | 104200 | 104400 | 104400 | 104200 | 20 |
| 439 | 20240220 | 111600 | 3584197600 | 104000 | 104300 | 104400 | 104000 | 67 |
| 440 | 20240220 | 111500 | 3577218400 | 104000 | 104300 | 104400 | 104000 | 148 |
| 441 | 20240220 | 111400 | 3561789300 | 104200 | 103900 | 104200 | 103800 | 239 |
| 442 | 20240220 | 111300 | 3536922500 | 103900 | 103800 | 103900 | 103800 | 33 |
| 443 | 20240220 | 111200 | 3533495600 | 103900 | 103800 | 103900 | 103700 | 163 |
| 444 | 20240220 | 111100 | 3516576000 | 103900 | 103900 | 103900 | 103800 | 59 |
| 445 | 20240220 | 111000 | 3510449900 | 103900 | 103900 | 103900 | 103700 | 114 |
| 446 | 20240220 | 110900 | 3498622200 | 103800 | 103700 | 103800 | 103700 | 68 |
| 447 | 20240220 | 110800 | 3491565700 | 103900 | 103900 | 104000 | 103700 | 248 |
| 448 | 20240220 | 110700 | 3465815100 | 103900 | 103900 | 104000 | 103700 | 97 |
| 449 | 20240220 | 110600 | 3455746300 | 104000 | 103800 | 104000 | 103800 | 61 |
| 450 | 20240220 | 110500 | 3449408400 | 104000 | 104000 | 104000 | 103800 | 77 |
| 451 | 20240220 | 110400 | 3441407300 | 104100 | 103800 | 104100 | 103800 | 115 |
| 452 | 20240220 | 110300 | 3429448600 | 104000 | 104000 | 104100 | 103900 | 132 |
| 453 | 20240220 | 110200 | 3415720400 | 104100 | 104200 | 104200 | 103900 | 353 |
| 454 | 20240220 | 110100 | 3379005600 | 104500 | 104300 | 104500 | 104000 | 392 |
| 455 | 20240220 | 110000 | 3338152100 | 104400 | 104100 | 104400 | 104100 | 89 |
| 456 | 20240220 | 105900 | 3328878600 | 104100 | 104300 | 104300 | 104100 | 46 |
| 457 | 20240220 | 105800 | 3324082900 | 104300 | 104200 | 104400 | 104200 | 134 |
| 458 | 20240220 | 105700 | 3310107800 | 104300 | 104200 | 104300 | 104100 | 94 |
| 459 | 20240220 | 105600 | 3300312700 | 104200 | 104300 | 104300 | 104100 | 77 |
| 460 | 20240220 | 105500 | 3292290500 | 104300 | 104400 | 104400 | 104300 | 116 |
| 461 | 20240220 | 105400 | 3280190000 | 104300 | 104400 | 104400 | 104300 | 43 |
| 462 | 20240220 | 105300 | 3275704100 | 104400 | 103700 | 104400 | 103700 | 278 |
| 463 | 20240220 | 105200 | 3246794700 | 103800 | 103900 | 103900 | 103700 | 128 |
| 464 | 20240220 | 105100 | 3233515000 | 103800 | 103800 | 103900 | 103800 | 59 |
| 465 | 20240220 | 105000 | 3227388000 | 103900 | 103900 | 103900 | 103800 | 138 |
| 466 | 20240220 | 104900 | 3213056600 | 103800 | 103800 | 103900 | 103800 | 195 |
| 467 | 20240220 | 104800 | 3192811500 | 103900 | 104000 | 104100 | 103800 | 1126 |
| 468 | 20240220 | 104700 | 3075709500 | 104100 | 104100 | 104200 | 104000 | 565 |
| 469 | 20240220 | 104600 | 3016943300 | 104200 | 104100 | 104200 | 104000 | 93 |
| 470 | 20240220 | 104500 | 3007258700 | 104000 | 104100 | 104200 | 104000 | 1244 |
| 471 | 20240220 | 104400 | 2877874300 | 104100 | 104200 | 104200 | 104100 | 101 |
| 472 | 20240220 | 104300 | 2867355000 | 104100 | 104200 | 104200 | 104100 | 90 |
| 473 | 20240220 | 104200 | 2857980400 | 104200 | 104200 | 104300 | 104100 | 320 |
| 474 | 20240220 | 104100 | 2824651300 | 104200 | 104200 | 104600 | 104200 | 82 |
| 475 | 20240220 | 104000 | 2816098900 | 104600 | 104400 | 104700 | 104100 | 547 |
| 476 | 20240220 | 103900 | 2758963400 | 104400 | 104000 | 104500 | 103800 | 2731 |
| 477 | 20240220 | 103800 | 2474920200 | 103800 | 104000 | 104000 | 103800 | 67 |
| 478 | 20240220 | 103700 | 2467961900 | 103900 | 103800 | 103900 | 103800 | 45 |
| 479 | 20240220 | 103600 | 2463287100 | 103800 | 103700 | 103900 | 103600 | 48 |
| 480 | 20240220 | 103500 | 2458302700 | 103800 | 103900 | 103900 | 103600 | 142 |
| 481 | 20240220 | 103400 | 2443560900 | 103700 | 103900 | 103900 | 103600 | 385 |
| 482 | 20240220 | 103300 | 2403620200 | 103900 | 103800 | 103900 | 103800 | 126 |
| 483 | 20240220 | 103200 | 2390529900 | 103900 | 103900 | 104000 | 103800 | 195 |
| 484 | 20240220 | 103100 | 2370266600 | 103900 | 104300 | 104300 | 103800 | 888 |
| 485 | 20240220 | 103000 | 2277925300 | 104300 | 104300 | 104300 | 104200 | 10 |
| 486 | 20240220 | 102900 | 2276882500 | 104200 | 104400 | 104400 | 104200 | 282 |
| 487 | 20240220 | 102800 | 2247469000 | 104500 | 104500 | 104500 | 104200 | 115 |
| 488 | 20240220 | 102700 | 2235467700 | 104400 | 104400 | 104500 | 104300 | 355 |
| 489 | 20240220 | 102600 | 2198407600 | 104500 | 104500 | 104600 | 104400 | 130 |
| 490 | 20240220 | 102500 | 2184821600 | 104500 | 104500 | 104500 | 104400 | 87 |
| 491 | 20240220 | 102400 | 2175735500 | 104500 | 104500 | 104600 | 104500 | 149 |
| 492 | 20240220 | 102300 | 2160159500 | 104600 | 104600 | 104600 | 104600 | 54 |
| 493 | 20240220 | 102200 | 2154511100 | 104500 | 104500 | 104600 | 104400 | 125 |
| 494 | 20240220 | 102100 | 2141448800 | 104500 | 104300 | 104500 | 104200 | 203 |
| 495 | 20240220 | 102000 | 2120265400 | 104200 | 104200 | 104300 | 104200 | 87 |
| 496 | 20240220 | 101900 | 2111196600 | 104300 | 104300 | 104300 | 104300 | 217 |
| 497 | 20240220 | 101800 | 2088563500 | 104200 | 104200 | 104300 | 104200 | 78 |
| 498 | 20240220 | 101700 | 2080434200 | 104300 | 104200 | 104300 | 104000 | 1219 |
| 499 | 20240220 | 101600 | 1953543400 | 104200 | 104200 | 104300 | 104200 | 177 |
| 500 | 20240220 | 101500 | 1935097000 | 104300 | 104400 | 104500 | 104300 | 178 |
| 501 | 20240220 | 101400 | 1916527600 | 104400 | 104400 | 104400 | 104300 | 55 |
| 502 | 20240220 | 101300 | 1910785700 | 104400 | 104400 | 104500 | 104300 | 119 |
| 503 | 20240220 | 101200 | 1898361200 | 104300 | 104500 | 104600 | 104300 | 414 |
| 504 | 20240220 | 101100 | 1855119300 | 104600 | 104600 | 104600 | 104500 | 121 |
| 505 | 20240220 | 101000 | 1842463000 | 104600 | 104600 | 104600 | 104500 | 132 |
| 506 | 20240220 | 100900 | 1828659100 | 104600 | 104600 | 104600 | 104500 | 360 |
| 507 | 20240220 | 100800 | 1791008100 | 104700 | 104900 | 104900 | 104700 | 433 |
| 508 | 20240220 | 100700 | 1745645200 | 105000 | 105000 | 105000 | 105000 | 15 |
| 509 | 20240220 | 100600 | 1744070200 | 105000 | 105100 | 105100 | 104800 | 286 |
| 510 | 20240220 | 100500 | 1714051700 | 105100 | 105100 | 105100 | 105100 | 117 |
| 511 | 20240220 | 100400 | 1701755000 | 105100 | 105000 | 105100 | 105000 | 65 |
| 512 | 20240220 | 100300 | 1694929500 | 104900 | 104800 | 104900 | 104800 | 304 |
| 513 | 20240220 | 100200 | 1663055200 | 104900 | 104900 | 105000 | 104800 | 265 |
| 514 | 20240220 | 100100 | 1635264500 | 105000 | 104900 | 105000 | 104800 | 133 |
| 515 | 20240220 | 100000 | 1621311100 | 104900 | 105100 | 105100 | 104900 | 121 |
| 516 | 20240220 | 095900 | 1608611800 | 105100 | 105000 | 105100 | 104900 | 103 |
| 517 | 20240220 | 095800 | 1597797800 | 105000 | 105000 | 105100 | 105000 | 73 |
| 518 | 20240220 | 095700 | 1590129700 | 105100 | 105000 | 105100 | 105000 | 28 |
| 519 | 20240220 | 095600 | 1587187500 | 105300 | 105300 | 105300 | 105200 | 49 |
| 520 | 20240220 | 095500 | 1582028900 | 105300 | 105200 | 105300 | 104800 | 124 |
| 521 | 20240220 | 095400 | 1568997900 | 105300 | 105000 | 105300 | 104800 | 64 |
| 522 | 20240220 | 095300 | 1562279000 | 105400 | 105400 | 105500 | 105000 | 45 |
| 523 | 20240220 | 095200 | 1557533300 | 105500 | 105200 | 105500 | 104900 | 178 |
| 524 | 20240220 | 095100 | 1538784600 | 105400 | 105500 | 105500 | 105000 | 171 |
| 525 | 20240220 | 095000 | 1520791900 | 105500 | 105300 | 105600 | 105100 | 371 |
| 526 | 20240220 | 094900 | 1481700700 | 105400 | 105200 | 105500 | 104900 | 214 |
| 527 | 20240220 | 094800 | 1459167200 | 105000 | 105000 | 105300 | 105000 | 164 |
| 528 | 20240220 | 094700 | 1441921400 | 105200 | 105200 | 105300 | 104900 | 99 |
| 529 | 20240220 | 094600 | 1431515300 | 105200 | 105000 | 105200 | 105000 | 60 |
| 530 | 20240220 | 094500 | 1425206000 | 105000 | 105100 | 105200 | 104700 | 145 |
| 531 | 20240220 | 094400 | 1409989800 | 105100 | 104500 | 105100 | 104500 | 409 |
| 532 | 20240220 | 094300 | 1367105000 | 104600 | 104700 | 104700 | 104200 | 337 |
| 533 | 20240220 | 094200 | 1331942500 | 104700 | 104600 | 104800 | 104500 | 126 |
| 534 | 20240220 | 094100 | 1318764300 | 104700 | 104800 | 104800 | 104500 | 404 |
| 535 | 20240220 | 094000 | 1276529500 | 104700 | 104600 | 104700 | 104500 | 155 |
| 536 | 20240220 | 093900 | 1260316900 | 104500 | 104700 | 104700 | 104500 | 340 |
| 537 | 20240220 | 093800 | 1224752200 | 104700 | 104800 | 104900 | 104500 | 226 |
| 538 | 20240220 | 093700 | 1201091400 | 104800 | 104800 | 105000 | 104800 | 465 |
| 539 | 20240220 | 093600 | 1152305600 | 104700 | 105100 | 105100 | 104600 | 240 |
| 540 | 20240220 | 093500 | 1127156500 | 105000 | 105200 | 105200 | 104900 | 49 |
| 541 | 20240220 | 093400 | 1122012300 | 105200 | 105300 | 105300 | 104900 | 235 |
| 542 | 20240220 | 093300 | 1097331600 | 105300 | 105200 | 105300 | 105100 | 275 |
| 543 | 20240220 | 093200 | 1068405800 | 105100 | 105300 | 105400 | 105000 | 288 |
| 544 | 20240220 | 093100 | 1038120700 | 105400 | 105500 | 105500 | 105300 | 91 |
| 545 | 20240220 | 093000 | 1028529500 | 105500 | 105700 | 105700 | 105300 | 180 |
| 546 | 20240220 | 092900 | 1009542000 | 105700 | 105400 | 105700 | 105400 | 117 |
| 547 | 20240220 | 092800 | 997187400 | 105400 | 105800 | 105900 | 105300 | 438 |
| 548 | 20240220 | 092700 | 950996200 | 105700 | 105500 | 105900 | 105300 | 187 |
| 549 | 20240220 | 092600 | 931231600 | 105500 | 105600 | 105700 | 105500 | 109 |
| 550 | 20240220 | 092500 | 919718000 | 105700 | 105800 | 105800 | 105500 | 98 |
| 551 | 20240220 | 092400 | 909369400 | 105800 | 105800 | 105900 | 105700 | 267 |
| 552 | 20240220 | 092300 | 881130600 | 105800 | 105700 | 105800 | 105700 | 47 |
| 553 | 20240220 | 092200 | 876159600 | 105800 | 106100 | 106100 | 105800 | 188 |
| 554 | 20240220 | 092100 | 856247200 | 106100 | 106100 | 106200 | 106000 | 143 |
| 555 | 20240220 | 092000 | 841080000 | 106200 | 106000 | 106200 | 105900 | 213 |
| 556 | 20240220 | 091900 | 818498700 | 106100 | 106500 | 106500 | 106100 | 68 |
| 557 | 20240220 | 091800 | 811270400 | 106500 | 106700 | 106700 | 106200 | 208 |
| 558 | 20240220 | 091700 | 789110100 | 106700 | 106700 | 106700 | 106600 | 127 |
| 559 | 20240220 | 091600 | 775563600 | 106700 | 106700 | 106800 | 106600 | 189 |
| 560 | 20240220 | 091500 | 755397200 | 106600 | 106200 | 106700 | 106200 | 129 |
| 561 | 20240220 | 091400 | 741658300 | 106700 | 107000 | 107000 | 106200 | 694 |
| 562 | 20240220 | 091300 | 667672300 | 106900 | 106900 | 107100 | 106800 | 128 |
| 563 | 20240220 | 091200 | 653987100 | 106900 | 107000 | 107100 | 106600 | 603 |
| 564 | 20240220 | 091100 | 589510300 | 106700 | 106200 | 107000 | 106200 | 1474 |
| 565 | 20240220 | 091000 | 432110500 | 106100 | 106300 | 106300 | 106000 | 118 |
| 566 | 20240220 | 090900 | 419574500 | 106300 | 106300 | 106500 | 106200 | 330 |
| 567 | 20240220 | 090800 | 384498100 | 106300 | 106100 | 106600 | 106000 | 29 |
| 568 | 20240220 | 090700 | 381418900 | 106400 | 106400 | 106400 | 106000 | 45 |
| 569 | 20240220 | 090600 | 376639700 | 106400 | 105800 | 106500 | 105200 | 1237 |
| 570 | 20240220 | 090500 | 245262700 | 105800 | 105300 | 105800 | 105300 | 63 |
| 571 | 20240220 | 090400 | 238622700 | 105200 | 105800 | 105800 | 105200 | 292 |
| 572 | 20240220 | 090300 | 207861200 | 105800 | 105500 | 106000 | 105500 | 261 |
| 573 | 20240220 | 090200 | 180268500 | 106000 | 105500 | 106000 | 105500 | 357 |
| 574 | 20240220 | 090100 | 142581000 | 105500 | 105300 | 105500 | 104200 | 603 |
| 575 | 20240220 | 090000 | 79347000 | 105200 | 106000 | 106000 | 105200 | 744 |