34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 184400 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 7407 |
| 3 | 20240222 | 184300 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 4 | 20240222 | 184200 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 5 | 20240222 | 184100 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 6 | 20240222 | 184000 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 7 | 20240222 | 183900 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 8 | 20240222 | 183800 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 9 | 20240222 | 183700 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 10 | 20240222 | 183600 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 11 | 20240222 | 183500 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 12 | 20240222 | 183400 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 13 | 20240222 | 183300 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 14 | 20240222 | 183200 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 15 | 20240222 | 183100 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 16 | 20240222 | 183000 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 17 | 20240222 | 182900 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 18 | 20240222 | 182800 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 19 | 20240222 | 182700 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 20 | 20240222 | 182600 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 21 | 20240222 | 182500 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 22 | 20240222 | 182400 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 23 | 20240222 | 182300 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 24 | 20240222 | 182200 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 25 | 20240222 | 182100 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 26 | 20240222 | 182000 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 27 | 20240222 | 181900 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 28 | 20240222 | 181800 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 29 | 20240222 | 181700 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 30 | 20240222 | 181600 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 31 | 20240222 | 181500 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 32 | 20240222 | 181400 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 7407 |
| 33 | 20240222 | 181300 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 34 | 20240222 | 181200 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 35 | 20240222 | 181100 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 36 | 20240222 | 181000 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 37 | 20240222 | 180900 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 38 | 20240222 | 180800 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 39 | 20240222 | 180700 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 40 | 20240222 | 180600 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 41 | 20240222 | 180500 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 42 | 20240222 | 180400 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 43 | 20240222 | 180300 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 44 | 20240222 | 180200 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 45 | 20240222 | 180100 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 46 | 20240222 | 180000 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 47 | 20240222 | 175900 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 48 | 20240222 | 175800 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 49 | 20240222 | 175700 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 50 | 20240222 | 175600 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 51 | 20240222 | 175500 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 52 | 20240222 | 175400 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 53 | 20240222 | 175300 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 54 | 20240222 | 175200 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 55 | 20240222 | 175100 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 56 | 20240222 | 175000 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 57 | 20240222 | 174900 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 58 | 20240222 | 174800 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 59 | 20240222 | 174700 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 60 | 20240222 | 174600 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 61 | 20240222 | 174500 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 62 | 20240222 | 174400 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 7407 |
| 63 | 20240222 | 174300 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 64 | 20240222 | 174200 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 65 | 20240222 | 174100 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 66 | 20240222 | 174000 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 67 | 20240222 | 173900 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 68 | 20240222 | 173800 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 69 | 20240222 | 173700 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 70 | 20240222 | 173600 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 71 | 20240222 | 173500 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 72 | 20240222 | 173400 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 73 | 20240222 | 173300 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 74 | 20240222 | 173200 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 75 | 20240222 | 173100 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 76 | 20240222 | 173000 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 77 | 20240222 | 172900 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 78 | 20240222 | 172800 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 79 | 20240222 | 172700 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 80 | 20240222 | 172600 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 81 | 20240222 | 172500 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 82 | 20240222 | 172400 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 83 | 20240222 | 172300 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 84 | 20240222 | 172200 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 85 | 20240222 | 172100 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 86 | 20240222 | 172000 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 87 | 20240222 | 171900 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 88 | 20240222 | 171800 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 89 | 20240222 | 171700 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 90 | 20240222 | 171600 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 91 | 20240222 | 171500 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 92 | 20240222 | 171400 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 7407 |
| 93 | 20240222 | 171300 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 94 | 20240222 | 171200 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 95 | 20240222 | 171100 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 96 | 20240222 | 171000 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 97 | 20240222 | 170900 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 98 | 20240222 | 170800 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 99 | 20240222 | 170700 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 100 | 20240222 | 170600 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 101 | 20240222 | 170500 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 102 | 20240222 | 170400 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 103 | 20240222 | 170300 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 104 | 20240222 | 170200 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 105 | 20240222 | 170100 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 106 | 20240222 | 170000 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 107 | 20240222 | 165900 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 108 | 20240222 | 165800 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 109 | 20240222 | 165700 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 110 | 20240222 | 165600 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 111 | 20240222 | 165500 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 112 | 20240222 | 165400 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 113 | 20240222 | 165300 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 114 | 20240222 | 165200 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 115 | 20240222 | 165100 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 116 | 20240222 | 165000 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 117 | 20240222 | 164900 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 118 | 20240222 | 164800 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 119 | 20240222 | 164700 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 120 | 20240222 | 164600 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 121 | 20240222 | 164500 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 122 | 20240222 | 164400 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 7407 |
| 123 | 20240222 | 164300 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 124 | 20240222 | 164200 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 125 | 20240222 | 164100 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 126 | 20240222 | 164000 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 127 | 20240222 | 163900 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 128 | 20240222 | 163800 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 129 | 20240222 | 163700 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 130 | 20240222 | 163600 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 131 | 20240222 | 163500 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 132 | 20240222 | 163400 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 133 | 20240222 | 163300 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 134 | 20240222 | 163200 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 135 | 20240222 | 163100 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 136 | 20240222 | 163000 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 137 | 20240222 | 162900 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 138 | 20240222 | 162800 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 139 | 20240222 | 162700 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 140 | 20240222 | 162600 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 141 | 20240222 | 162500 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 142 | 20240222 | 162400 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 143 | 20240222 | 162300 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 144 | 20240222 | 162200 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 145 | 20240222 | 162100 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 146 | 20240222 | 162000 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 147 | 20240222 | 161900 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 148 | 20240222 | 161800 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 149 | 20240222 | 161700 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 150 | 20240222 | 161600 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 151 | 20240222 | 161500 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 152 | 20240222 | 161400 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 7407 |
| 153 | 20240222 | 161300 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 154 | 20240222 | 161200 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 155 | 20240222 | 161100 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 156 | 20240222 | 161000 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 157 | 20240222 | 160900 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 158 | 20240222 | 160800 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 159 | 20240222 | 160700 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 160 | 20240222 | 160600 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 161 | 20240222 | 160500 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 162 | 20240222 | 160400 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 163 | 20240222 | 160300 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 164 | 20240222 | 160200 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 165 | 20240222 | 160100 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 166 | 20240222 | 160000 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 167 | 20240222 | 155900 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 168 | 20240222 | 155800 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 169 | 20240222 | 155700 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 170 | 20240222 | 155600 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 171 | 20240222 | 155500 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 172 | 20240222 | 155400 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 173 | 20240222 | 155300 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 174 | 20240222 | 155200 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 175 | 20240222 | 155100 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 176 | 20240222 | 155000 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 177 | 20240222 | 154900 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 178 | 20240222 | 154800 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 179 | 20240222 | 154700 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 180 | 20240222 | 154600 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 181 | 20240222 | 154500 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 182 | 20240222 | 154400 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 7407 |
| 183 | 20240222 | 154300 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 184 | 20240222 | 154200 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 185 | 20240222 | 154100 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 186 | 20240222 | 154000 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 187 | 20240222 | 153900 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 188 | 20240222 | 153800 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 189 | 20240222 | 153700 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 190 | 20240222 | 153600 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 191 | 20240222 | 153500 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 192 | 20240222 | 153400 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 193 | 20240222 | 153300 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 194 | 20240222 | 153200 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 195 | 20240222 | 153100 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 0 |
| 196 | 20240222 | 153000 | 53425691600 | 182200 | 182200 | 182200 | 182200 | 7407 |
| 197 | 20240222 | 152900 | 52076136200 | 181300 | 181300 | 181300 | 181300 | 0 |
| 198 | 20240222 | 152800 | 52076136200 | 181300 | 181300 | 181300 | 181300 | 0 |
| 199 | 20240222 | 152700 | 52076136200 | 181300 | 181300 | 181300 | 181300 | 0 |
| 200 | 20240222 | 152600 | 52076136200 | 181300 | 181300 | 181300 | 181300 | 0 |
| 201 | 20240222 | 152500 | 52076136200 | 181300 | 181300 | 181300 | 181300 | 0 |
| 202 | 20240222 | 152400 | 52076136200 | 181300 | 181300 | 181300 | 181300 | 0 |
| 203 | 20240222 | 152300 | 52076136200 | 181300 | 181300 | 181300 | 181300 | 0 |
| 204 | 20240222 | 152200 | 52076136200 | 181300 | 181300 | 181300 | 181300 | 0 |
| 205 | 20240222 | 152100 | 52076136200 | 181300 | 181300 | 181300 | 181300 | 0 |
| 206 | 20240222 | 152000 | 52076136200 | 181300 | 181300 | 181300 | 181300 | 0 |
| 207 | 20240222 | 151900 | 52076136200 | 181300 | 180700 | 181300 | 180600 | 606 |
| 208 | 20240222 | 151800 | 51966517200 | 180700 | 180500 | 180700 | 180400 | 2475 |
| 209 | 20240222 | 151700 | 51519766900 | 180600 | 181300 | 181300 | 180500 | 2903 |
| 210 | 20240222 | 151600 | 50994899400 | 181200 | 181200 | 181300 | 181000 | 1088 |
| 211 | 20240222 | 151500 | 50797837000 | 181200 | 181400 | 181400 | 181100 | 439 |
| 212 | 20240222 | 151400 | 50718267000 | 181400 | 182000 | 182000 | 181300 | 788 |
| 213 | 20240222 | 151300 | 50575236900 | 181800 | 181900 | 182200 | 181700 | 373 |
| 214 | 20240222 | 151200 | 50507390400 | 182000 | 182100 | 182400 | 181900 | 734 |
| 215 | 20240222 | 151100 | 50373702200 | 182400 | 182500 | 182600 | 182000 | 1524 |
| 216 | 20240222 | 151000 | 50095868800 | 182500 | 182300 | 182700 | 182300 | 700 |
| 217 | 20240222 | 150900 | 49968219500 | 182200 | 182100 | 182600 | 182100 | 211 |
| 218 | 20240222 | 150800 | 49929760300 | 182200 | 181700 | 182200 | 181600 | 517 |
| 219 | 20240222 | 150700 | 49835703700 | 181500 | 181400 | 181800 | 181200 | 2212 |
| 220 | 20240222 | 150600 | 49434375900 | 181400 | 181000 | 181500 | 180900 | 730 |
| 221 | 20240222 | 150500 | 49302072700 | 181000 | 181500 | 181500 | 180900 | 1859 |
| 222 | 20240222 | 150400 | 48965330100 | 181400 | 181700 | 181800 | 181300 | 759 |
| 223 | 20240222 | 150300 | 48827546600 | 181600 | 181800 | 181900 | 181400 | 1010 |
| 224 | 20240222 | 150200 | 48644163200 | 181700 | 182400 | 182400 | 181500 | 2087 |
| 225 | 20240222 | 150100 | 48264504500 | 182300 | 182400 | 182500 | 182100 | 778 |
| 226 | 20240222 | 150000 | 48122669700 | 182100 | 182600 | 182800 | 182100 | 2215 |
| 227 | 20240222 | 145900 | 47718720000 | 182600 | 182700 | 182800 | 182600 | 214 |
| 228 | 20240222 | 145800 | 47679631500 | 182700 | 182700 | 182700 | 182500 | 213 |
| 229 | 20240222 | 145700 | 47640731300 | 182600 | 182600 | 182700 | 182500 | 487 |
| 230 | 20240222 | 145600 | 47551827500 | 182600 | 182500 | 182700 | 182500 | 370 |
| 231 | 20240222 | 145500 | 47484281800 | 182500 | 182600 | 182700 | 182500 | 279 |
| 232 | 20240222 | 145400 | 47433333000 | 182600 | 182700 | 182700 | 182600 | 99 |
| 233 | 20240222 | 145300 | 47415249600 | 182700 | 182700 | 182800 | 182600 | 391 |
| 234 | 20240222 | 145200 | 47343828200 | 182800 | 182600 | 182800 | 182600 | 373 |
| 235 | 20240222 | 145100 | 47275688400 | 182700 | 183000 | 183000 | 182600 | 1258 |
| 236 | 20240222 | 145000 | 47045659600 | 183000 | 183400 | 183500 | 183000 | 2497 |
| 237 | 20240222 | 144900 | 46588258100 | 183500 | 183500 | 183500 | 183300 | 186 |
| 238 | 20240222 | 144800 | 46554139000 | 183500 | 183400 | 183800 | 183400 | 242 |
| 239 | 20240222 | 144700 | 46509736500 | 183400 | 183400 | 183500 | 183400 | 263 |
| 240 | 20240222 | 144600 | 46461500400 | 183500 | 183800 | 183800 | 183400 | 748 |
| 241 | 20240222 | 144500 | 46324180400 | 183800 | 183800 | 183900 | 183600 | 1153 |
| 242 | 20240222 | 144400 | 46112299800 | 183900 | 183800 | 184000 | 183700 | 276 |
| 243 | 20240222 | 144300 | 46061566200 | 183800 | 183800 | 184000 | 183800 | 231 |
| 244 | 20240222 | 144200 | 46019102800 | 183800 | 183900 | 184100 | 183800 | 318 |
| 245 | 20240222 | 144100 | 45960625700 | 184000 | 184100 | 184100 | 183900 | 171 |
| 246 | 20240222 | 144000 | 45929160300 | 184100 | 184000 | 184100 | 184000 | 65 |
| 247 | 20240222 | 143900 | 45917196300 | 184100 | 183800 | 184100 | 183800 | 110 |
| 248 | 20240222 | 143800 | 45896953700 | 183900 | 183900 | 184000 | 183800 | 137 |
| 249 | 20240222 | 143700 | 45871758900 | 183900 | 183900 | 184200 | 183800 | 62 |
| 250 | 20240222 | 143600 | 45860355200 | 183900 | 183900 | 183900 | 183700 | 45 |
| 251 | 20240222 | 143500 | 45852083200 | 183900 | 183800 | 183900 | 183800 | 161 |
| 252 | 20240222 | 143400 | 45822484200 | 183900 | 183800 | 183900 | 183800 | 156 |
| 253 | 20240222 | 143300 | 45793800500 | 183900 | 184100 | 184200 | 183800 | 280 |
| 254 | 20240222 | 143200 | 45742259700 | 184100 | 184100 | 184100 | 184000 | 76 |
| 255 | 20240222 | 143100 | 45728272300 | 184100 | 183700 | 184100 | 183700 | 211 |
| 256 | 20240222 | 143000 | 45689467000 | 183800 | 183600 | 184000 | 183600 | 156 |
| 257 | 20240222 | 142900 | 45660802200 | 183600 | 183700 | 183800 | 183600 | 391 |
| 258 | 20240222 | 142800 | 45588955000 | 183800 | 183600 | 183800 | 183600 | 83 |
| 259 | 20240222 | 142700 | 45573709100 | 183800 | 183700 | 183800 | 183500 | 698 |
| 260 | 20240222 | 142600 | 45445484200 | 183600 | 183700 | 183800 | 183600 | 420 |
| 261 | 20240222 | 142500 | 45368341800 | 183700 | 183700 | 183800 | 183600 | 199 |
| 262 | 20240222 | 142400 | 45331788100 | 183700 | 183800 | 183900 | 183700 | 331 |
| 263 | 20240222 | 142300 | 45270939500 | 183800 | 184300 | 184300 | 183800 | 399 |
| 264 | 20240222 | 142200 | 45197548900 | 184200 | 184300 | 184300 | 184000 | 405 |
| 265 | 20240222 | 142100 | 45122995100 | 184400 | 184400 | 184500 | 184000 | 161 |
| 266 | 20240222 | 142000 | 45093310700 | 184400 | 183900 | 184400 | 183800 | 195 |
| 267 | 20240222 | 141900 | 45057432000 | 184200 | 183800 | 184200 | 183800 | 294 |
| 268 | 20240222 | 141800 | 45003343500 | 184000 | 183900 | 184000 | 183800 | 173 |
| 269 | 20240222 | 141700 | 44971535700 | 183800 | 183800 | 184000 | 183700 | 270 |
| 270 | 20240222 | 141600 | 44921896900 | 183900 | 184200 | 184200 | 183800 | 65 |
| 271 | 20240222 | 141500 | 44909942300 | 183700 | 184400 | 184400 | 183700 | 75 |
| 272 | 20240222 | 141400 | 44896143000 | 184600 | 184600 | 184900 | 183400 | 340 |
| 273 | 20240222 | 141300 | 44833564100 | 184600 | 183600 | 184800 | 183400 | 2310 |
| 274 | 20240222 | 141200 | 44407822200 | 183600 | 183600 | 183600 | 183500 | 630 |
| 275 | 20240222 | 141100 | 44292211500 | 183700 | 183700 | 184000 | 183600 | 192 |
| 276 | 20240222 | 141000 | 44256921700 | 184000 | 183600 | 184000 | 183600 | 120 |
| 277 | 20240222 | 140900 | 44234857500 | 183800 | 183600 | 184000 | 183500 | 296 |
| 278 | 20240222 | 140800 | 44180487200 | 183600 | 184000 | 184000 | 183500 | 304 |
| 279 | 20240222 | 140700 | 44124648400 | 184000 | 183600 | 184000 | 183600 | 167 |
| 280 | 20240222 | 140600 | 44093940500 | 183600 | 183500 | 183800 | 183500 | 597 |
| 281 | 20240222 | 140500 | 43984340800 | 183500 | 183900 | 184100 | 183500 | 1010 |
| 282 | 20240222 | 140400 | 43798764800 | 183900 | 184200 | 184200 | 183900 | 408 |
| 283 | 20240222 | 140300 | 43723702200 | 183900 | 184200 | 184400 | 183900 | 359 |
| 284 | 20240222 | 140200 | 43657601600 | 184200 | 184300 | 184500 | 184000 | 126 |
| 285 | 20240222 | 140100 | 43634396900 | 184000 | 183800 | 184400 | 183800 | 319 |
| 286 | 20240222 | 140000 | 43575739900 | 183800 | 184500 | 184500 | 183800 | 655 |
| 287 | 20240222 | 135900 | 43455211200 | 184300 | 184300 | 184500 | 184300 | 137 |
| 288 | 20240222 | 135800 | 43429950300 | 184500 | 184300 | 184700 | 184000 | 106 |
| 289 | 20240222 | 135700 | 43410407000 | 184300 | 184700 | 184700 | 184000 | 1082 |
| 290 | 20240222 | 135600 | 43211022200 | 184600 | 184800 | 184800 | 184500 | 75 |
| 291 | 20240222 | 135500 | 43197165600 | 184300 | 184900 | 185100 | 184200 | 1999 |
| 292 | 20240222 | 135400 | 42828268700 | 185000 | 185000 | 185100 | 184900 | 238 |
| 293 | 20240222 | 135300 | 42784237300 | 185000 | 184800 | 185000 | 184800 | 118 |
| 294 | 20240222 | 135200 | 42762424000 | 184800 | 185000 | 185000 | 184800 | 214 |
| 295 | 20240222 | 135100 | 42722865900 | 185000 | 185000 | 185000 | 184800 | 369 |
| 296 | 20240222 | 135000 | 42654616900 | 185000 | 185000 | 185000 | 184900 | 118 |
| 297 | 20240222 | 134900 | 42632787900 | 185000 | 184900 | 185100 | 184900 | 543 |
| 298 | 20240222 | 134800 | 42532346400 | 184900 | 184900 | 184900 | 184800 | 81 |
| 299 | 20240222 | 134700 | 42517370000 | 184900 | 184700 | 184900 | 184600 | 155 |
| 300 | 20240222 | 134600 | 42488737700 | 184600 | 184600 | 184800 | 184600 | 609 |
| 301 | 20240222 | 134500 | 42376233600 | 184700 | 184600 | 184700 | 184600 | 160 |
| 302 | 20240222 | 134400 | 42346693100 | 184700 | 184600 | 184700 | 184600 | 173 |
| 303 | 20240222 | 134300 | 42314752200 | 184700 | 184600 | 184700 | 184600 | 263 |
| 304 | 20240222 | 134200 | 42266192300 | 184600 | 184700 | 184800 | 184600 | 229 |
| 305 | 20240222 | 134100 | 42223884900 | 184700 | 184600 | 184800 | 184500 | 725 |
| 306 | 20240222 | 134000 | 42089936300 | 184600 | 184800 | 184800 | 184500 | 182 |
| 307 | 20240222 | 133900 | 42056337800 | 184800 | 184500 | 184800 | 184500 | 118 |
| 308 | 20240222 | 133800 | 42034541900 | 184400 | 184600 | 184800 | 184400 | 676 |
| 309 | 20240222 | 133700 | 41909716600 | 184700 | 184600 | 184700 | 184500 | 159 |
| 310 | 20240222 | 133600 | 41880360500 | 184600 | 184600 | 184700 | 184500 | 366 |
| 311 | 20240222 | 133500 | 41812770200 | 184600 | 184500 | 184700 | 184400 | 95 |
| 312 | 20240222 | 133400 | 41795234100 | 184400 | 184900 | 184900 | 184400 | 1508 |
| 313 | 20240222 | 133300 | 41516867400 | 184900 | 184800 | 185100 | 184800 | 182 |
| 314 | 20240222 | 133200 | 41483213300 | 185100 | 185100 | 185100 | 184900 | 211 |
| 315 | 20240222 | 133100 | 41444172900 | 185100 | 185000 | 185100 | 184900 | 129 |
| 316 | 20240222 | 133000 | 41420305800 | 185000 | 185000 | 185000 | 184900 | 63 |
| 317 | 20240222 | 132900 | 41408651400 | 185000 | 185000 | 185100 | 184800 | 425 |
| 318 | 20240222 | 132800 | 41330032600 | 185000 | 185100 | 185200 | 185000 | 342 |
| 319 | 20240222 | 132700 | 41266734000 | 185100 | 185100 | 185200 | 185000 | 312 |
| 320 | 20240222 | 132600 | 41208986300 | 185100 | 185100 | 185300 | 185100 | 214 |
| 321 | 20240222 | 132500 | 41169358800 | 185300 | 185300 | 185400 | 185100 | 85 |
| 322 | 20240222 | 132400 | 41153609900 | 184800 | 184900 | 185300 | 184700 | 644 |
| 323 | 20240222 | 132300 | 41034545100 | 185000 | 185100 | 185500 | 185000 | 542 |
| 324 | 20240222 | 132200 | 40934153700 | 185100 | 185400 | 185500 | 185000 | 192 |
| 325 | 20240222 | 132100 | 40898587400 | 185400 | 185500 | 185500 | 185400 | 155 |
| 326 | 20240222 | 132000 | 40869837500 | 185500 | 185600 | 185600 | 185400 | 149 |
| 327 | 20240222 | 131900 | 40842195000 | 185600 | 185600 | 185700 | 185600 | 222 |
| 328 | 20240222 | 131800 | 40800987600 | 185600 | 185300 | 185600 | 185300 | 294 |
| 329 | 20240222 | 131700 | 40746468400 | 185400 | 185600 | 185700 | 185300 | 526 |
| 330 | 20240222 | 131600 | 40648935900 | 185700 | 185700 | 185700 | 185400 | 317 |
| 331 | 20240222 | 131500 | 40590113200 | 185600 | 185700 | 185700 | 185500 | 355 |
| 332 | 20240222 | 131400 | 40524213900 | 185700 | 185700 | 185800 | 185300 | 1560 |
| 333 | 20240222 | 131300 | 40234628400 | 185700 | 185200 | 185800 | 185000 | 2675 |
| 334 | 20240222 | 131200 | 39738752000 | 185100 | 184500 | 185100 | 184500 | 2511 |
| 335 | 20240222 | 131100 | 39274290200 | 184600 | 184800 | 185000 | 184500 | 408 |
| 336 | 20240222 | 131000 | 39198934300 | 184900 | 184500 | 185000 | 184500 | 2540 |
| 337 | 20240222 | 130900 | 38729791400 | 184500 | 184300 | 184500 | 184200 | 64 |
| 338 | 20240222 | 130800 | 38717990900 | 184200 | 184400 | 184500 | 184100 | 192 |
| 339 | 20240222 | 130700 | 38682590900 | 184500 | 184300 | 184500 | 184000 | 111 |
| 340 | 20240222 | 130600 | 38662150100 | 184300 | 183900 | 184300 | 183800 | 137 |
| 341 | 20240222 | 130500 | 38636923300 | 183900 | 184200 | 184300 | 183800 | 139 |
| 342 | 20240222 | 130400 | 38611341300 | 184300 | 183600 | 184300 | 183600 | 607 |
| 343 | 20240222 | 130300 | 38499759100 | 183700 | 183700 | 184100 | 183600 | 233 |
| 344 | 20240222 | 130200 | 38456958900 | 183700 | 183900 | 183900 | 183700 | 86 |
| 345 | 20240222 | 130100 | 38441149000 | 183900 | 184100 | 184200 | 183800 | 271 |
| 346 | 20240222 | 130000 | 38391293000 | 184100 | 183800 | 184100 | 183800 | 393 |
| 347 | 20240222 | 125900 | 38319042400 | 183700 | 183700 | 183700 | 183600 | 169 |
| 348 | 20240222 | 125800 | 38287999800 | 183700 | 183700 | 183700 | 183500 | 113 |
| 349 | 20240222 | 125700 | 38267250900 | 183700 | 183700 | 183700 | 183500 | 164 |
| 350 | 20240222 | 125600 | 38237138000 | 183700 | 184000 | 184000 | 183500 | 1232 |
| 351 | 20240222 | 125500 | 38010542700 | 184000 | 184200 | 184200 | 184000 | 397 |
| 352 | 20240222 | 125400 | 37937456100 | 184200 | 184400 | 184400 | 184200 | 397 |
| 353 | 20240222 | 125300 | 37864312400 | 184300 | 184700 | 184700 | 184300 | 582 |
| 354 | 20240222 | 125200 | 37756971200 | 184700 | 184900 | 184900 | 184600 | 670 |
| 355 | 20240222 | 125100 | 37633199600 | 184900 | 184900 | 184900 | 184800 | 319 |
| 356 | 20240222 | 125000 | 37574219500 | 184900 | 184800 | 184900 | 184800 | 226 |
| 357 | 20240222 | 124900 | 37532443700 | 184800 | 184800 | 184800 | 184700 | 299 |
| 358 | 20240222 | 124800 | 37477194700 | 184700 | 184700 | 184700 | 184600 | 858 |
| 359 | 20240222 | 124700 | 37318726500 | 184700 | 184600 | 184700 | 184600 | 321 |
| 360 | 20240222 | 124600 | 37259463800 | 184600 | 184600 | 184700 | 184600 | 397 |
| 361 | 20240222 | 124500 | 37186177000 | 184600 | 184500 | 184600 | 184500 | 296 |
| 362 | 20240222 | 124400 | 37131564200 | 184400 | 184400 | 184500 | 184300 | 159 |
| 363 | 20240222 | 124300 | 37102243000 | 184400 | 184400 | 184400 | 184300 | 101 |
| 364 | 20240222 | 124200 | 37083620500 | 184400 | 184300 | 184400 | 184300 | 87 |
| 365 | 20240222 | 124100 | 37067581800 | 184300 | 184300 | 184500 | 184300 | 236 |
| 366 | 20240222 | 124000 | 37024077400 | 184500 | 184400 | 184500 | 184400 | 209 |
| 367 | 20240222 | 123900 | 36985533500 | 184500 | 184500 | 184500 | 184400 | 89 |
| 368 | 20240222 | 123800 | 36969113800 | 184400 | 184400 | 184500 | 184400 | 94 |
| 369 | 20240222 | 123700 | 36951777500 | 184400 | 184500 | 184500 | 184300 | 217 |
| 370 | 20240222 | 123600 | 36911777100 | 184500 | 184400 | 184500 | 184300 | 213 |
| 371 | 20240222 | 123500 | 36872483300 | 184300 | 184300 | 184500 | 184300 | 652 |
| 372 | 20240222 | 123400 | 36752209800 | 184300 | 184400 | 184600 | 184300 | 363 |
| 373 | 20240222 | 123300 | 36685271400 | 184400 | 184600 | 184600 | 184300 | 522 |
| 374 | 20240222 | 123200 | 36588959300 | 184600 | 184600 | 184700 | 184400 | 844 |
| 375 | 20240222 | 123100 | 36433196900 | 184600 | 184700 | 184700 | 184600 | 266 |
| 376 | 20240222 | 123000 | 36384078600 | 184600 | 184600 | 184700 | 184500 | 153 |
| 377 | 20240222 | 122900 | 36355823700 | 184600 | 184500 | 184600 | 184400 | 193 |
| 378 | 20240222 | 122800 | 36320209800 | 184500 | 184600 | 184600 | 184400 | 250 |
| 379 | 20240222 | 122700 | 36274080800 | 184600 | 184700 | 184700 | 184600 | 230 |
| 380 | 20240222 | 122600 | 36231619100 | 184700 | 184100 | 184700 | 184100 | 1500 |
| 381 | 20240222 | 122500 | 35955049900 | 184100 | 184100 | 184200 | 184100 | 202 |
| 382 | 20240222 | 122400 | 35917856700 | 184100 | 184100 | 184200 | 184100 | 120 |
| 383 | 20240222 | 122300 | 35895764000 | 184200 | 184000 | 184200 | 184000 | 190 |
| 384 | 20240222 | 122200 | 35860789300 | 184000 | 184000 | 184200 | 184000 | 162 |
| 385 | 20240222 | 122100 | 35830969600 | 184100 | 184200 | 184200 | 184100 | 97 |
| 386 | 20240222 | 122000 | 35813106100 | 183900 | 183800 | 184100 | 183800 | 556 |
| 387 | 20240222 | 121900 | 35710837400 | 183800 | 183800 | 183900 | 183600 | 159 |
| 388 | 20240222 | 121800 | 35681628500 | 183800 | 183700 | 183800 | 183600 | 209 |
| 389 | 20240222 | 121700 | 35643228900 | 183700 | 184000 | 184000 | 183700 | 209 |
| 390 | 20240222 | 121600 | 35604811800 | 183900 | 183900 | 184000 | 183800 | 161 |
| 391 | 20240222 | 121500 | 35575204000 | 183800 | 184000 | 184100 | 183800 | 354 |
| 392 | 20240222 | 121400 | 35510113300 | 184000 | 184000 | 184100 | 183900 | 194 |
| 393 | 20240222 | 121300 | 35474405000 | 184000 | 184100 | 184100 | 183900 | 146 |
| 394 | 20240222 | 121200 | 35447541900 | 184100 | 184000 | 184100 | 184000 | 82 |
| 395 | 20240222 | 121100 | 35432448600 | 184000 | 184100 | 184100 | 183900 | 245 |
| 396 | 20240222 | 121000 | 35387383800 | 184100 | 184200 | 184200 | 183900 | 168 |
| 397 | 20240222 | 120900 | 35356461300 | 184200 | 184200 | 184300 | 184100 | 425 |
| 398 | 20240222 | 120800 | 35278197100 | 184100 | 183900 | 184200 | 183900 | 828 |
| 399 | 20240222 | 120700 | 35125795500 | 183900 | 183800 | 183900 | 183700 | 361 |
| 400 | 20240222 | 120600 | 35059423400 | 183800 | 183700 | 183800 | 183600 | 116 |
| 401 | 20240222 | 120500 | 35038111500 | 183700 | 183600 | 183700 | 183600 | 108 |
| 402 | 20240222 | 120400 | 35018279300 | 183600 | 183400 | 183600 | 183400 | 215 |
| 403 | 20240222 | 120300 | 34978821900 | 183500 | 183200 | 183500 | 183200 | 879 |
| 404 | 20240222 | 120200 | 34817748200 | 183200 | 183100 | 183200 | 183100 | 35 |
| 405 | 20240222 | 120100 | 34811337300 | 183100 | 183100 | 183200 | 183000 | 341 |
| 406 | 20240222 | 120000 | 34748898800 | 183100 | 183000 | 183200 | 183000 | 115 |
| 407 | 20240222 | 115900 | 34727840900 | 183200 | 183200 | 183200 | 183000 | 102 |
| 408 | 20240222 | 115800 | 34709164900 | 183200 | 183100 | 183200 | 183000 | 164 |
| 409 | 20240222 | 115700 | 34679136000 | 183100 | 182900 | 183100 | 182900 | 100 |
| 410 | 20240222 | 115600 | 34660834700 | 183100 | 183100 | 183100 | 183000 | 101 |
| 411 | 20240222 | 115500 | 34642346900 | 183000 | 183100 | 183100 | 183000 | 34 |
| 412 | 20240222 | 115400 | 34636121600 | 183100 | 183000 | 183100 | 182900 | 496 |
| 413 | 20240222 | 115300 | 34545364400 | 183100 | 183100 | 183200 | 183100 | 128 |
| 414 | 20240222 | 115200 | 34521926700 | 183200 | 183100 | 183200 | 183000 | 93 |
| 415 | 20240222 | 115100 | 34504896200 | 183100 | 183100 | 183100 | 183100 | 100 |
| 416 | 20240222 | 115000 | 34486586200 | 183200 | 183100 | 183200 | 183000 | 152 |
| 417 | 20240222 | 114900 | 34458752800 | 183100 | 183100 | 183200 | 183100 | 154 |
| 418 | 20240222 | 114800 | 34430546000 | 183300 | 183200 | 183400 | 183100 | 171 |
| 419 | 20240222 | 114700 | 34399215400 | 183200 | 183500 | 183500 | 183200 | 42 |
| 420 | 20240222 | 114600 | 34391515800 | 183500 | 182900 | 183500 | 182800 | 845 |
| 421 | 20240222 | 114500 | 34236997000 | 182900 | 183000 | 183300 | 182800 | 184 |
| 422 | 20240222 | 114400 | 34203326100 | 183300 | 183500 | 183500 | 183000 | 193 |
| 423 | 20240222 | 114300 | 34167920200 | 183500 | 182800 | 183500 | 182800 | 1040 |
| 424 | 20240222 | 114200 | 33977201000 | 183400 | 183800 | 183900 | 182700 | 1788 |
| 425 | 20240222 | 114100 | 33649593200 | 183900 | 183700 | 183900 | 183700 | 50 |
| 426 | 20240222 | 114000 | 33640400800 | 183800 | 184000 | 184000 | 183800 | 189 |
| 427 | 20240222 | 113900 | 33605638500 | 184000 | 184200 | 184200 | 183900 | 229 |
| 428 | 20240222 | 113800 | 33563479200 | 184200 | 184300 | 184300 | 184100 | 87 |
| 429 | 20240222 | 113700 | 33547456800 | 184300 | 184200 | 184400 | 184100 | 194 |
| 430 | 20240222 | 113600 | 33511691800 | 184100 | 183600 | 184200 | 183400 | 2899 |
| 431 | 20240222 | 113500 | 32978632300 | 183600 | 183600 | 183600 | 183400 | 299 |
| 432 | 20240222 | 113400 | 32923755600 | 183600 | 183600 | 183600 | 183500 | 87 |
| 433 | 20240222 | 113300 | 32907783000 | 183600 | 183500 | 183600 | 183500 | 24 |
| 434 | 20240222 | 113200 | 32903377800 | 183500 | 183600 | 183700 | 183500 | 250 |
| 435 | 20240222 | 113100 | 32857473800 | 183600 | 183700 | 183800 | 183600 | 261 |
| 436 | 20240222 | 113000 | 32809521900 | 183700 | 183600 | 183700 | 183600 | 139 |
| 437 | 20240222 | 112900 | 32783992300 | 183600 | 183600 | 183700 | 183500 | 95 |
| 438 | 20240222 | 112800 | 32766551500 | 183400 | 183100 | 183800 | 183100 | 185 |
| 439 | 20240222 | 112700 | 32732588600 | 183100 | 183500 | 183800 | 183100 | 299 |
| 440 | 20240222 | 112600 | 32677786800 | 183500 | 183800 | 183800 | 183500 | 194 |
| 441 | 20240222 | 112500 | 32642166400 | 183800 | 183900 | 183900 | 183600 | 468 |
| 442 | 20240222 | 112400 | 32556139900 | 183900 | 183900 | 184000 | 183900 | 188 |
| 443 | 20240222 | 112300 | 32521552800 | 184000 | 184100 | 184100 | 183800 | 49 |
| 444 | 20240222 | 112200 | 32512539700 | 183800 | 183300 | 184100 | 183300 | 1172 |
| 445 | 20240222 | 112100 | 32297352000 | 183300 | 183400 | 183400 | 183000 | 81 |
| 446 | 20240222 | 112000 | 32282508300 | 183000 | 183100 | 183400 | 183000 | 191 |
| 447 | 20240222 | 111900 | 32247517300 | 183400 | 183000 | 183500 | 182900 | 488 |
| 448 | 20240222 | 111800 | 32158195000 | 183000 | 183100 | 183200 | 183000 | 710 |
| 449 | 20240222 | 111700 | 32028197400 | 183200 | 183400 | 183400 | 183100 | 393 |
| 450 | 20240222 | 111600 | 31956179600 | 183300 | 183500 | 183500 | 183300 | 200 |
| 451 | 20240222 | 111500 | 31919495200 | 183500 | 183600 | 183600 | 183500 | 280 |
| 452 | 20240222 | 111400 | 31868108100 | 183600 | 183700 | 183700 | 183600 | 125 |
| 453 | 20240222 | 111300 | 31845156800 | 183700 | 183800 | 183800 | 183700 | 132 |
| 454 | 20240222 | 111200 | 31820905700 | 183700 | 184100 | 184100 | 183700 | 279 |
| 455 | 20240222 | 111100 | 31769594000 | 184000 | 184000 | 184100 | 184000 | 308 |
| 456 | 20240222 | 111000 | 31712916500 | 184000 | 184000 | 184200 | 184000 | 107 |
| 457 | 20240222 | 110900 | 31693226900 | 184200 | 184200 | 184200 | 184100 | 192 |
| 458 | 20240222 | 110800 | 31657871400 | 184100 | 184000 | 184100 | 184000 | 178 |
| 459 | 20240222 | 110700 | 31625116900 | 184000 | 184200 | 184200 | 183900 | 208 |
| 460 | 20240222 | 110600 | 31586848800 | 184200 | 184100 | 184300 | 183900 | 131 |
| 461 | 20240222 | 110500 | 31562724100 | 184400 | 184200 | 184400 | 184100 | 280 |
| 462 | 20240222 | 110400 | 31511127500 | 184200 | 184000 | 184200 | 183500 | 539 |
| 463 | 20240222 | 110300 | 31411991900 | 183500 | 183700 | 184100 | 183500 | 1366 |
| 464 | 20240222 | 110200 | 31160795100 | 183700 | 183600 | 183700 | 183600 | 88 |
| 465 | 20240222 | 110100 | 31144635100 | 183700 | 183700 | 183700 | 183600 | 147 |
| 466 | 20240222 | 110000 | 31117636200 | 183700 | 183500 | 183700 | 183500 | 194 |
| 467 | 20240222 | 105900 | 31082017600 | 183400 | 183700 | 183700 | 183400 | 244 |
| 468 | 20240222 | 105800 | 31037229100 | 183700 | 183700 | 183700 | 183500 | 337 |
| 469 | 20240222 | 105700 | 30975336400 | 183700 | 183500 | 183700 | 183400 | 208 |
| 470 | 20240222 | 105600 | 30937159200 | 183400 | 183300 | 183500 | 183300 | 150 |
| 471 | 20240222 | 105500 | 30909659000 | 183300 | 183100 | 183300 | 183100 | 403 |
| 472 | 20240222 | 105400 | 30835825600 | 183100 | 183600 | 183600 | 183100 | 676 |
| 473 | 20240222 | 105300 | 30711878900 | 183700 | 183500 | 183700 | 183500 | 423 |
| 474 | 20240222 | 105200 | 30634242700 | 183200 | 183200 | 183500 | 183000 | 173 |
| 475 | 20240222 | 105100 | 30602545600 | 183200 | 182900 | 183600 | 182900 | 1121 |
| 476 | 20240222 | 105000 | 30397334500 | 183000 | 182600 | 183200 | 182600 | 805 |
| 477 | 20240222 | 104900 | 30250100800 | 182600 | 182400 | 182600 | 182300 | 511 |
| 478 | 20240222 | 104800 | 30156916800 | 182400 | 182600 | 182600 | 182200 | 384 |
| 479 | 20240222 | 104700 | 30086876500 | 182700 | 182500 | 182700 | 182500 | 122 |
| 480 | 20240222 | 104600 | 30064598100 | 182500 | 182300 | 182700 | 182100 | 909 |
| 481 | 20240222 | 104500 | 29898927200 | 182200 | 182800 | 182800 | 182100 | 1675 |
| 482 | 20240222 | 104400 | 29593307300 | 182800 | 182700 | 182800 | 182600 | 205 |
| 483 | 20240222 | 104300 | 29555858700 | 182700 | 182800 | 182900 | 182600 | 347 |
| 484 | 20240222 | 104200 | 29492445900 | 182800 | 182900 | 182900 | 182800 | 297 |
| 485 | 20240222 | 104100 | 29438145700 | 182800 | 182800 | 182900 | 182800 | 204 |
| 486 | 20240222 | 104000 | 29400850800 | 182900 | 182700 | 182900 | 182700 | 235 |
| 487 | 20240222 | 103900 | 29357893700 | 182600 | 182800 | 182800 | 182600 | 435 |
| 488 | 20240222 | 103800 | 29278434700 | 182700 | 182800 | 182900 | 182600 | 507 |
| 489 | 20240222 | 103700 | 29185773900 | 182800 | 182800 | 183000 | 182800 | 233 |
| 490 | 20240222 | 103600 | 29143159400 | 183000 | 183300 | 183300 | 182800 | 494 |
| 491 | 20240222 | 103500 | 29052780300 | 183300 | 183400 | 183500 | 183100 | 200 |
| 492 | 20240222 | 103400 | 29016099600 | 183500 | 183800 | 183800 | 183000 | 1414 |
| 493 | 20240222 | 103300 | 28756517700 | 183800 | 183700 | 183800 | 183700 | 170 |
| 494 | 20240222 | 103200 | 28725273300 | 183800 | 183700 | 183900 | 183700 | 318 |
| 495 | 20240222 | 103100 | 28666852100 | 183600 | 183600 | 184000 | 183500 | 1313 |
| 496 | 20240222 | 103000 | 28425652600 | 183500 | 183600 | 183800 | 182800 | 1193 |
| 497 | 20240222 | 102900 | 28206770100 | 183600 | 183600 | 183600 | 183400 | 167 |
| 498 | 20240222 | 102800 | 28176116300 | 183400 | 183000 | 183900 | 182900 | 1215 |
| 499 | 20240222 | 102700 | 27953127200 | 183000 | 183000 | 183100 | 182700 | 71 |
| 500 | 20240222 | 102600 | 27940136900 | 182700 | 182800 | 183100 | 182700 | 545 |
| 501 | 20240222 | 102500 | 27840479100 | 182800 | 183100 | 183200 | 182800 | 579 |
| 502 | 20240222 | 102400 | 27734488200 | 183200 | 182700 | 183200 | 182700 | 291 |
| 503 | 20240222 | 102300 | 27681261700 | 182700 | 182600 | 182900 | 182600 | 270 |
| 504 | 20240222 | 102200 | 27631929900 | 182500 | 182500 | 182700 | 182300 | 492 |
| 505 | 20240222 | 102100 | 27542133500 | 182600 | 182900 | 183100 | 182600 | 823 |
| 506 | 20240222 | 102000 | 27391727600 | 182900 | 182400 | 182900 | 182400 | 655 |
| 507 | 20240222 | 101900 | 27272118100 | 182400 | 182200 | 182400 | 182200 | 86 |
| 508 | 20240222 | 101800 | 27256441200 | 182200 | 182200 | 182400 | 182100 | 232 |
| 509 | 20240222 | 101700 | 27214174600 | 182200 | 182400 | 182400 | 182100 | 538 |
| 510 | 20240222 | 101600 | 27116167100 | 182100 | 182200 | 182500 | 182100 | 569 |
| 511 | 20240222 | 101500 | 27012447800 | 182300 | 182200 | 182300 | 181900 | 336 |
| 512 | 20240222 | 101400 | 26951256300 | 182300 | 182300 | 182400 | 181900 | 2033 |
| 513 | 20240222 | 101300 | 26581000100 | 182400 | 182200 | 182600 | 182100 | 920 |
| 514 | 20240222 | 101200 | 26413355300 | 182200 | 182500 | 182500 | 182000 | 891 |
| 515 | 20240222 | 101100 | 26250983300 | 182500 | 182400 | 182500 | 182200 | 806 |
| 516 | 20240222 | 101000 | 26104040400 | 182400 | 182500 | 182600 | 182400 | 628 |
| 517 | 20240222 | 100900 | 25989442400 | 182500 | 183100 | 183100 | 182500 | 651 |
| 518 | 20240222 | 100800 | 25870497700 | 182900 | 183100 | 183200 | 182900 | 373 |
| 519 | 20240222 | 100700 | 25802217700 | 183100 | 182800 | 183400 | 182400 | 319 |
| 520 | 20240222 | 100600 | 25743826200 | 183000 | 183000 | 183200 | 182800 | 691 |
| 521 | 20240222 | 100500 | 25617424900 | 183200 | 183300 | 183500 | 182300 | 2538 |
| 522 | 20240222 | 100400 | 25153068800 | 183300 | 183300 | 183500 | 183200 | 420 |
| 523 | 20240222 | 100300 | 25076086700 | 183200 | 183600 | 183600 | 183100 | 846 |
| 524 | 20240222 | 100200 | 24921019200 | 183400 | 183400 | 183900 | 183300 | 511 |
| 525 | 20240222 | 100100 | 24827275100 | 184000 | 184200 | 184200 | 183000 | 2325 |
| 526 | 20240222 | 100000 | 24400406200 | 184200 | 184400 | 184500 | 184100 | 654 |
| 527 | 20240222 | 095900 | 24279922200 | 184300 | 184600 | 184700 | 184000 | 672 |
| 528 | 20240222 | 095800 | 24156062100 | 184800 | 184900 | 184900 | 184500 | 1019 |
| 529 | 20240222 | 095700 | 23967898200 | 184900 | 184800 | 184900 | 184700 | 547 |
| 530 | 20240222 | 095600 | 23866786100 | 184700 | 185000 | 185000 | 184600 | 868 |
| 531 | 20240222 | 095500 | 23706409200 | 185000 | 185000 | 185000 | 184700 | 1208 |
| 532 | 20240222 | 095400 | 23482975900 | 185000 | 184400 | 185000 | 184400 | 2109 |
| 533 | 20240222 | 095300 | 23093300300 | 184500 | 184200 | 184500 | 184200 | 466 |
| 534 | 20240222 | 095200 | 23007405700 | 184200 | 184300 | 184300 | 183800 | 405 |
| 535 | 20240222 | 095100 | 22932830800 | 184300 | 183800 | 184500 | 183500 | 1128 |
| 536 | 20240222 | 095000 | 22725536700 | 183900 | 184600 | 184700 | 183900 | 2883 |
| 537 | 20240222 | 094900 | 22194198400 | 184600 | 184900 | 184900 | 184500 | 518 |
| 538 | 20240222 | 094800 | 22098535800 | 184900 | 184400 | 184900 | 184300 | 1766 |
| 539 | 20240222 | 094700 | 21772778000 | 184500 | 184800 | 184800 | 183900 | 757 |
| 540 | 20240222 | 094600 | 21633110500 | 185000 | 185100 | 185300 | 184300 | 2934 |
| 541 | 20240222 | 094500 | 21090469500 | 185100 | 184900 | 185100 | 184900 | 1753 |
| 542 | 20240222 | 094400 | 20766220100 | 184900 | 184500 | 185000 | 184400 | 2173 |
| 543 | 20240222 | 094300 | 20364727100 | 184600 | 184200 | 184600 | 184000 | 1767 |
| 544 | 20240222 | 094200 | 20038980100 | 184300 | 183900 | 184400 | 183900 | 1879 |
| 545 | 20240222 | 094100 | 19693088100 | 183900 | 183500 | 184000 | 183500 | 2229 |
| 546 | 20240222 | 094000 | 19283458000 | 183600 | 183600 | 183600 | 183400 | 577 |
| 547 | 20240222 | 093900 | 19177568700 | 183600 | 183600 | 183700 | 183500 | 1350 |
| 548 | 20240222 | 093800 | 18929696000 | 183500 | 183400 | 183700 | 183300 | 1737 |
| 549 | 20240222 | 093700 | 18611013400 | 183400 | 183400 | 183500 | 183300 | 1349 |
| 550 | 20240222 | 093600 | 18363610400 | 183200 | 182800 | 183400 | 182800 | 839 |
| 551 | 20240222 | 093500 | 18209989900 | 182900 | 182500 | 183000 | 182400 | 696 |
| 552 | 20240222 | 093400 | 18082938000 | 182400 | 183200 | 183200 | 182400 | 787 |
| 553 | 20240222 | 093300 | 17939110500 | 183100 | 182900 | 183200 | 182600 | 1240 |
| 554 | 20240222 | 093200 | 17712135900 | 182600 | 182400 | 182800 | 182300 | 1278 |
| 555 | 20240222 | 093100 | 17478848000 | 182300 | 182700 | 182700 | 182300 | 676 |
| 556 | 20240222 | 093000 | 17355475800 | 182700 | 182900 | 184000 | 182400 | 3647 |
| 557 | 20240222 | 092900 | 16687310000 | 183000 | 182600 | 183200 | 182600 | 1276 |
| 558 | 20240222 | 092800 | 16453949500 | 182500 | 182000 | 182500 | 181800 | 753 |
| 559 | 20240222 | 092700 | 16316876000 | 182000 | 182300 | 182700 | 182000 | 1194 |
| 560 | 20240222 | 092600 | 16099255200 | 182300 | 182800 | 183000 | 182100 | 1485 |
| 561 | 20240222 | 092500 | 15828038000 | 182800 | 182500 | 182900 | 182400 | 639 |
| 562 | 20240222 | 092400 | 15711391900 | 182500 | 183400 | 183400 | 182000 | 1220 |
| 563 | 20240222 | 092300 | 15488431900 | 183300 | 182700 | 183600 | 182600 | 1968 |
| 564 | 20240222 | 092200 | 15127973000 | 182700 | 182300 | 182700 | 181800 | 2637 |
| 565 | 20240222 | 092100 | 14647142900 | 182500 | 182000 | 182600 | 181900 | 1636 |
| 566 | 20240222 | 092000 | 14349010000 | 182000 | 181400 | 182000 | 181300 | 2176 |
| 567 | 20240222 | 091900 | 13953817100 | 181300 | 181300 | 181700 | 181200 | 1161 |
| 568 | 20240222 | 091800 | 13743141600 | 181300 | 181100 | 181400 | 181000 | 1416 |
| 569 | 20240222 | 091700 | 13486563600 | 181100 | 179900 | 181300 | 179600 | 1719 |
| 570 | 20240222 | 091600 | 13176428800 | 179600 | 179700 | 179800 | 179400 | 3779 |
| 571 | 20240222 | 091500 | 12497986100 | 179700 | 180200 | 180300 | 179600 | 7373 |
| 572 | 20240222 | 091400 | 11171457800 | 180100 | 180600 | 180600 | 180000 | 3286 |
| 573 | 20240222 | 091300 | 10579482100 | 180600 | 180900 | 181000 | 180200 | 3543 |
| 574 | 20240222 | 091200 | 9939562500 | 180900 | 181100 | 181100 | 180500 | 564 |
| 575 | 20240222 | 091100 | 9837592700 | 181100 | 180700 | 181400 | 180500 | 8913 |
| 576 | 20240222 | 091000 | 8228128400 | 180700 | 181500 | 181600 | 180500 | 4781 |
| 577 | 20240222 | 090900 | 7362811600 | 181500 | 181500 | 181600 | 180900 | 1218 |
| 578 | 20240222 | 090800 | 7142060800 | 181600 | 181500 | 181700 | 180700 | 4494 |
| 579 | 20240222 | 090700 | 6327844300 | 181700 | 182800 | 182800 | 181200 | 2161 |
| 580 | 20240222 | 090600 | 5935257900 | 182800 | 181800 | 182800 | 181400 | 1261 |
| 581 | 20240222 | 090500 | 5705552400 | 181300 | 182500 | 182500 | 181000 | 3708 |
| 582 | 20240222 | 090400 | 5032527300 | 182500 | 181000 | 183000 | 181000 | 2645 |
| 583 | 20240222 | 090300 | 4550841000 | 181400 | 180800 | 182100 | 179800 | 4646 |
| 584 | 20240222 | 090200 | 3710701100 | 180700 | 179500 | 181400 | 179300 | 2174 |
| 585 | 20240222 | 090100 | 3318891900 | 179500 | 180300 | 182100 | 179000 | 10761 |
| 586 | 20240222 | 090000 | 1381668800 | 180500 | 184500 | 184500 | 180100 | 7555 |