35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 185700 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 19485 |
| 3 | 20240221 | 185600 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 4 | 20240221 | 185500 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 5 | 20240221 | 185400 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 6 | 20240221 | 185300 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 7 | 20240221 | 185200 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 8 | 20240221 | 185100 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 9 | 20240221 | 185000 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 10 | 20240221 | 184900 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 11 | 20240221 | 184800 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 12 | 20240221 | 184700 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 13 | 20240221 | 184600 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 14 | 20240221 | 184500 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 15 | 20240221 | 184400 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 16 | 20240221 | 184300 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 17 | 20240221 | 184200 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 18 | 20240221 | 184100 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 19 | 20240221 | 184000 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 20 | 20240221 | 183900 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 21 | 20240221 | 183800 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 22 | 20240221 | 183700 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 23 | 20240221 | 183600 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 24 | 20240221 | 183500 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 25 | 20240221 | 183400 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 26 | 20240221 | 183300 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 27 | 20240221 | 183200 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 28 | 20240221 | 183100 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 29 | 20240221 | 183000 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 30 | 20240221 | 182900 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 31 | 20240221 | 182800 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 32 | 20240221 | 182700 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 19485 |
| 33 | 20240221 | 182600 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 34 | 20240221 | 182500 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 35 | 20240221 | 182400 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 36 | 20240221 | 182300 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 37 | 20240221 | 182200 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 38 | 20240221 | 182100 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 39 | 20240221 | 182000 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 40 | 20240221 | 181900 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 41 | 20240221 | 181800 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 42 | 20240221 | 181700 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 43 | 20240221 | 181600 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 44 | 20240221 | 181500 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 45 | 20240221 | 181400 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 46 | 20240221 | 181300 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 47 | 20240221 | 181200 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 48 | 20240221 | 181100 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 49 | 20240221 | 181000 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 50 | 20240221 | 180900 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 51 | 20240221 | 180800 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 52 | 20240221 | 180700 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 53 | 20240221 | 180600 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 54 | 20240221 | 180500 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 55 | 20240221 | 180400 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 56 | 20240221 | 180300 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 57 | 20240221 | 180200 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 58 | 20240221 | 180100 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 59 | 20240221 | 180000 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 60 | 20240221 | 175900 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 61 | 20240221 | 175800 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 62 | 20240221 | 175700 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 19485 |
| 63 | 20240221 | 175600 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 64 | 20240221 | 175500 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 65 | 20240221 | 175400 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 66 | 20240221 | 175300 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 67 | 20240221 | 175200 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 68 | 20240221 | 175100 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 69 | 20240221 | 175000 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 70 | 20240221 | 174900 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 71 | 20240221 | 174800 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 72 | 20240221 | 174700 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 73 | 20240221 | 174600 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 74 | 20240221 | 174500 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 75 | 20240221 | 174400 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 76 | 20240221 | 174300 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 77 | 20240221 | 174200 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 78 | 20240221 | 174100 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 79 | 20240221 | 174000 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 80 | 20240221 | 173900 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 81 | 20240221 | 173800 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 82 | 20240221 | 173700 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 83 | 20240221 | 173600 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 84 | 20240221 | 173500 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 85 | 20240221 | 173400 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 86 | 20240221 | 173300 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 87 | 20240221 | 173200 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 88 | 20240221 | 173100 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 89 | 20240221 | 173000 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 90 | 20240221 | 172900 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 91 | 20240221 | 172800 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 92 | 20240221 | 172700 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 19485 |
| 93 | 20240221 | 172600 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 94 | 20240221 | 172500 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 95 | 20240221 | 172400 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 96 | 20240221 | 172300 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 97 | 20240221 | 172200 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 98 | 20240221 | 172100 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 99 | 20240221 | 172000 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 100 | 20240221 | 171900 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 101 | 20240221 | 171800 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 102 | 20240221 | 171700 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 103 | 20240221 | 171600 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 104 | 20240221 | 171500 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 105 | 20240221 | 171400 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 106 | 20240221 | 171300 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 107 | 20240221 | 171200 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 108 | 20240221 | 171100 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 109 | 20240221 | 171000 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 110 | 20240221 | 170900 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 111 | 20240221 | 170800 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 112 | 20240221 | 170700 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 113 | 20240221 | 170600 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 114 | 20240221 | 170500 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 115 | 20240221 | 170400 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 116 | 20240221 | 170300 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 117 | 20240221 | 170200 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 118 | 20240221 | 170100 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 119 | 20240221 | 170000 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 120 | 20240221 | 165900 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 121 | 20240221 | 165800 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 122 | 20240221 | 165700 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 19485 |
| 123 | 20240221 | 165600 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 124 | 20240221 | 165500 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 125 | 20240221 | 165400 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 126 | 20240221 | 165300 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 127 | 20240221 | 165200 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 128 | 20240221 | 165100 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 129 | 20240221 | 165000 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 130 | 20240221 | 164900 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 131 | 20240221 | 164800 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 132 | 20240221 | 164700 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 133 | 20240221 | 164600 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 134 | 20240221 | 164500 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 135 | 20240221 | 164400 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 136 | 20240221 | 164300 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 137 | 20240221 | 164200 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 138 | 20240221 | 164100 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 139 | 20240221 | 164000 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 140 | 20240221 | 163900 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 141 | 20240221 | 163800 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 142 | 20240221 | 163700 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 143 | 20240221 | 163600 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 144 | 20240221 | 163500 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 145 | 20240221 | 163400 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 146 | 20240221 | 163300 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 147 | 20240221 | 163200 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 148 | 20240221 | 163100 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 149 | 20240221 | 163000 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 150 | 20240221 | 162900 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 151 | 20240221 | 162800 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 152 | 20240221 | 162700 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 19485 |
| 153 | 20240221 | 162600 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 154 | 20240221 | 162500 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 155 | 20240221 | 162400 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 156 | 20240221 | 162300 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 157 | 20240221 | 162200 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 158 | 20240221 | 162100 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 159 | 20240221 | 162000 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 160 | 20240221 | 161900 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 161 | 20240221 | 161800 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 162 | 20240221 | 161700 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 163 | 20240221 | 161600 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 164 | 20240221 | 161500 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 165 | 20240221 | 161400 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 166 | 20240221 | 161300 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 167 | 20240221 | 161200 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 168 | 20240221 | 161100 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 169 | 20240221 | 161000 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 170 | 20240221 | 160900 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 171 | 20240221 | 160800 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 172 | 20240221 | 160700 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 173 | 20240221 | 160600 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 174 | 20240221 | 160500 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 175 | 20240221 | 160400 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 176 | 20240221 | 160300 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 177 | 20240221 | 160200 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 178 | 20240221 | 160100 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 179 | 20240221 | 160000 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 180 | 20240221 | 155900 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 181 | 20240221 | 155800 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 182 | 20240221 | 155700 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 19485 |
| 183 | 20240221 | 155600 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 184 | 20240221 | 155500 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 185 | 20240221 | 155400 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 186 | 20240221 | 155300 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 187 | 20240221 | 155200 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 188 | 20240221 | 155100 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 189 | 20240221 | 155000 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 190 | 20240221 | 154900 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 191 | 20240221 | 154800 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 192 | 20240221 | 154700 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 193 | 20240221 | 154600 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 194 | 20240221 | 154500 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 195 | 20240221 | 154400 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 196 | 20240221 | 154300 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 197 | 20240221 | 154200 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 198 | 20240221 | 154100 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 199 | 20240221 | 154000 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 200 | 20240221 | 153900 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 201 | 20240221 | 153800 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 202 | 20240221 | 153700 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 203 | 20240221 | 153600 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 204 | 20240221 | 153500 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 205 | 20240221 | 153400 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 206 | 20240221 | 153300 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 207 | 20240221 | 153200 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 208 | 20240221 | 153100 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 0 |
| 209 | 20240221 | 153000 | 89505716800 | 154400 | 154400 | 154400 | 154400 | 19485 |
| 210 | 20240221 | 152900 | 86497232800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 211 | 20240221 | 152800 | 86497232800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 212 | 20240221 | 152700 | 86497232800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 213 | 20240221 | 152600 | 86497232800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 214 | 20240221 | 152500 | 86497232800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 215 | 20240221 | 152400 | 86497232800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 216 | 20240221 | 152300 | 86497232800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 217 | 20240221 | 152200 | 86497232800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 218 | 20240221 | 152100 | 86497232800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 219 | 20240221 | 152000 | 86497232800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 220 | 20240221 | 151900 | 86497232800 | 153900 | 154000 | 154100 | 153800 | 1906 |
| 221 | 20240221 | 151800 | 86203903600 | 153900 | 154400 | 154400 | 153900 | 2441 |
| 222 | 20240221 | 151700 | 85827810200 | 154400 | 154300 | 154500 | 154200 | 1558 |
| 223 | 20240221 | 151600 | 85587345600 | 154300 | 154400 | 154600 | 154300 | 1576 |
| 224 | 20240221 | 151500 | 85343968800 | 154400 | 154300 | 154400 | 154100 | 5032 |
| 225 | 20240221 | 151400 | 84567770400 | 154300 | 154700 | 154700 | 154200 | 2041 |
| 226 | 20240221 | 151300 | 84252637200 | 154700 | 154700 | 154800 | 154500 | 1506 |
| 227 | 20240221 | 151200 | 84019662300 | 154700 | 154800 | 154900 | 154600 | 1545 |
| 228 | 20240221 | 151100 | 83780635100 | 154800 | 155000 | 155100 | 154700 | 2079 |
| 229 | 20240221 | 151000 | 83458659000 | 155000 | 155200 | 155300 | 154900 | 2660 |
| 230 | 20240221 | 150900 | 83046180100 | 155200 | 155200 | 155400 | 155000 | 2168 |
| 231 | 20240221 | 150800 | 82709735300 | 155100 | 155200 | 155200 | 155000 | 1382 |
| 232 | 20240221 | 150700 | 82495330400 | 155100 | 155300 | 155500 | 155100 | 3576 |
| 233 | 20240221 | 150600 | 81939640200 | 155300 | 155300 | 155400 | 155200 | 1860 |
| 234 | 20240221 | 150500 | 81650791000 | 155300 | 155300 | 155400 | 155000 | 2942 |
| 235 | 20240221 | 150400 | 81194151600 | 155300 | 155000 | 155500 | 154800 | 2847 |
| 236 | 20240221 | 150300 | 80752156200 | 155000 | 154400 | 155100 | 154400 | 6591 |
| 237 | 20240221 | 150200 | 79731736800 | 154500 | 154400 | 154500 | 154300 | 1435 |
| 238 | 20240221 | 150100 | 79510074000 | 154400 | 154300 | 154400 | 154100 | 2168 |
| 239 | 20240221 | 150000 | 79175552800 | 154300 | 154100 | 154500 | 154000 | 2517 |
| 240 | 20240221 | 145900 | 78787225400 | 154200 | 154000 | 154200 | 153900 | 849 |
| 241 | 20240221 | 145800 | 78656439400 | 154000 | 153800 | 154000 | 153800 | 893 |
| 242 | 20240221 | 145700 | 78519002000 | 153900 | 153600 | 153900 | 153600 | 1500 |
| 243 | 20240221 | 145600 | 78288328500 | 153700 | 153600 | 153700 | 153600 | 430 |
| 244 | 20240221 | 145500 | 78222251600 | 153700 | 153700 | 153700 | 153600 | 545 |
| 245 | 20240221 | 145400 | 78138511900 | 153700 | 153600 | 153700 | 153500 | 636 |
| 246 | 20240221 | 145300 | 78040814200 | 153500 | 153300 | 153700 | 153300 | 846 |
| 247 | 20240221 | 145200 | 77910931800 | 153400 | 153400 | 153500 | 153300 | 558 |
| 248 | 20240221 | 145100 | 77825323300 | 153400 | 153300 | 153500 | 153300 | 1343 |
| 249 | 20240221 | 145000 | 77619367100 | 153300 | 153400 | 153500 | 153300 | 628 |
| 250 | 20240221 | 144900 | 77523035100 | 153400 | 153400 | 153500 | 153400 | 300 |
| 251 | 20240221 | 144800 | 77477010200 | 153300 | 153400 | 153500 | 153300 | 1597 |
| 252 | 20240221 | 144700 | 77232049100 | 153400 | 153600 | 153600 | 153400 | 427 |
| 253 | 20240221 | 144600 | 77166500100 | 153500 | 153500 | 153700 | 153500 | 1159 |
| 254 | 20240221 | 144500 | 76988517300 | 153600 | 153300 | 153700 | 153300 | 419 |
| 255 | 20240221 | 144400 | 76924253600 | 153300 | 153600 | 153700 | 153300 | 1077 |
| 256 | 20240221 | 144300 | 76758953400 | 153600 | 153400 | 153600 | 153400 | 1375 |
| 257 | 20240221 | 144200 | 76547893000 | 153400 | 153400 | 153500 | 153400 | 460 |
| 258 | 20240221 | 144100 | 76477311000 | 153500 | 153100 | 153500 | 153100 | 2179 |
| 259 | 20240221 | 144000 | 76143460300 | 153100 | 153100 | 153200 | 153100 | 598 |
| 260 | 20240221 | 143900 | 76051888400 | 153100 | 153200 | 153200 | 153100 | 278 |
| 261 | 20240221 | 143800 | 76009313800 | 153200 | 153100 | 153400 | 153100 | 1732 |
| 262 | 20240221 | 143700 | 75744005500 | 153100 | 153300 | 153300 | 153100 | 1173 |
| 263 | 20240221 | 143600 | 75564357100 | 153200 | 153300 | 153400 | 153200 | 840 |
| 264 | 20240221 | 143500 | 75435557700 | 153400 | 153500 | 153600 | 153300 | 770 |
| 265 | 20240221 | 143400 | 75317405000 | 153600 | 153500 | 153600 | 153500 | 761 |
| 266 | 20240221 | 143300 | 75200581000 | 153500 | 153500 | 153600 | 153500 | 470 |
| 267 | 20240221 | 143200 | 75128404300 | 153500 | 153600 | 153600 | 153500 | 347 |
| 268 | 20240221 | 143100 | 75075114700 | 153600 | 153700 | 153800 | 153500 | 1109 |
| 269 | 20240221 | 143000 | 74904733700 | 153700 | 153700 | 153800 | 153700 | 612 |
| 270 | 20240221 | 142900 | 74810663000 | 153700 | 153700 | 153800 | 153700 | 369 |
| 271 | 20240221 | 142800 | 74753944800 | 153800 | 153800 | 153900 | 153700 | 1094 |
| 272 | 20240221 | 142700 | 74585733700 | 153700 | 153700 | 153800 | 153700 | 688 |
| 273 | 20240221 | 142600 | 74479961300 | 153700 | 153800 | 153900 | 153700 | 829 |
| 274 | 20240221 | 142500 | 74352461800 | 153800 | 153900 | 153900 | 153800 | 531 |
| 275 | 20240221 | 142400 | 74270787800 | 153800 | 153900 | 154000 | 153800 | 2387 |
| 276 | 20240221 | 142300 | 73903494500 | 154000 | 154000 | 154100 | 153900 | 1106 |
| 277 | 20240221 | 142200 | 73733155400 | 154000 | 154200 | 154200 | 154000 | 711 |
| 278 | 20240221 | 142100 | 73623574700 | 154200 | 154100 | 154300 | 154000 | 1113 |
| 279 | 20240221 | 142000 | 73451951400 | 154100 | 153900 | 154100 | 153900 | 1632 |
| 280 | 20240221 | 141900 | 73200612400 | 153900 | 154000 | 154100 | 153800 | 1181 |
| 281 | 20240221 | 141800 | 73018821600 | 154100 | 153900 | 154100 | 153900 | 1358 |
| 282 | 20240221 | 141700 | 72809738000 | 154000 | 153900 | 154100 | 153800 | 3710 |
| 283 | 20240221 | 141600 | 72238399800 | 154000 | 153600 | 154000 | 153500 | 1402 |
| 284 | 20240221 | 141500 | 72022776900 | 153600 | 153500 | 153600 | 153400 | 681 |
| 285 | 20240221 | 141400 | 71918227100 | 153400 | 153400 | 153500 | 153300 | 227 |
| 286 | 20240221 | 141300 | 71883397500 | 153400 | 153400 | 153400 | 153200 | 1336 |
| 287 | 20240221 | 141200 | 71678542100 | 153400 | 153400 | 153600 | 153400 | 1355 |
| 288 | 20240221 | 141100 | 71470549600 | 153500 | 153200 | 153600 | 153200 | 1336 |
| 289 | 20240221 | 141000 | 71265571100 | 153300 | 153200 | 153300 | 153100 | 626 |
| 290 | 20240221 | 140900 | 71169672700 | 153100 | 153200 | 153300 | 153100 | 743 |
| 291 | 20240221 | 140800 | 71055872300 | 153200 | 153100 | 153300 | 153100 | 1104 |
| 292 | 20240221 | 140700 | 70886723200 | 153200 | 152900 | 153200 | 152800 | 1796 |
| 293 | 20240221 | 140600 | 70611862400 | 152800 | 152800 | 152900 | 152700 | 1379 |
| 294 | 20240221 | 140500 | 70401059600 | 152800 | 152600 | 152800 | 152500 | 1062 |
| 295 | 20240221 | 140400 | 70238933600 | 152500 | 152500 | 152600 | 152500 | 237 |
| 296 | 20240221 | 140300 | 70202781500 | 152500 | 152600 | 152600 | 152500 | 541 |
| 297 | 20240221 | 140200 | 70120248200 | 152600 | 152400 | 152600 | 152400 | 570 |
| 298 | 20240221 | 140100 | 70033343500 | 152400 | 152500 | 152600 | 152400 | 420 |
| 299 | 20240221 | 140000 | 69969304600 | 152500 | 152400 | 152600 | 152400 | 533 |
| 300 | 20240221 | 135900 | 69888041000 | 152500 | 152600 | 152600 | 152400 | 798 |
| 301 | 20240221 | 135800 | 69766331500 | 152500 | 152600 | 152600 | 152500 | 620 |
| 302 | 20240221 | 135700 | 69671753500 | 152500 | 152600 | 152600 | 152500 | 321 |
| 303 | 20240221 | 135600 | 69622781300 | 152500 | 152500 | 152600 | 152500 | 391 |
| 304 | 20240221 | 135500 | 69563134600 | 152500 | 152600 | 152700 | 152500 | 457 |
| 305 | 20240221 | 135400 | 69493412800 | 152700 | 152800 | 152900 | 152600 | 1001 |
| 306 | 20240221 | 135300 | 69340572800 | 152800 | 152700 | 152900 | 152700 | 534 |
| 307 | 20240221 | 135200 | 69258977300 | 152700 | 152800 | 152800 | 152700 | 410 |
| 308 | 20240221 | 135100 | 69196343600 | 152700 | 152800 | 152900 | 152700 | 551 |
| 309 | 20240221 | 135000 | 69112145800 | 152800 | 152800 | 152800 | 152600 | 1422 |
| 310 | 20240221 | 134900 | 68894990400 | 152800 | 152700 | 152900 | 152700 | 1960 |
| 311 | 20240221 | 134800 | 68595517300 | 152700 | 152300 | 152700 | 152300 | 1489 |
| 312 | 20240221 | 134700 | 68368474800 | 152300 | 152500 | 152500 | 152300 | 831 |
| 313 | 20240221 | 134600 | 68241848800 | 152400 | 152500 | 152500 | 152400 | 716 |
| 314 | 20240221 | 134500 | 68132673100 | 152500 | 152400 | 152500 | 152300 | 570 |
| 315 | 20240221 | 134400 | 68045823500 | 152400 | 152400 | 152400 | 152300 | 437 |
| 316 | 20240221 | 134300 | 67979241500 | 152300 | 152300 | 152400 | 152300 | 643 |
| 317 | 20240221 | 134200 | 67881276300 | 152300 | 152300 | 152400 | 152100 | 1050 |
| 318 | 20240221 | 134100 | 67721401900 | 152200 | 152100 | 152300 | 152000 | 522 |
| 319 | 20240221 | 134000 | 67642013300 | 152000 | 152200 | 152300 | 152000 | 1261 |
| 320 | 20240221 | 133900 | 67450100100 | 152300 | 152100 | 152300 | 152000 | 998 |
| 321 | 20240221 | 133800 | 67298208600 | 152100 | 151800 | 152100 | 151700 | 1365 |
| 322 | 20240221 | 133700 | 67090931500 | 151800 | 151700 | 151800 | 151700 | 208 |
| 323 | 20240221 | 133600 | 67059372400 | 151700 | 151800 | 151800 | 151700 | 262 |
| 324 | 20240221 | 133500 | 67019621900 | 151700 | 151800 | 151800 | 151700 | 284 |
| 325 | 20240221 | 133400 | 66976522900 | 151800 | 151900 | 152000 | 151700 | 606 |
| 326 | 20240221 | 133300 | 66884529300 | 151900 | 151400 | 151900 | 151400 | 1017 |
| 327 | 20240221 | 133200 | 66730273400 | 151400 | 151200 | 151500 | 151200 | 999 |
| 328 | 20240221 | 133100 | 66579104900 | 151200 | 151100 | 151300 | 151100 | 799 |
| 329 | 20240221 | 133000 | 66458291800 | 151100 | 151100 | 151200 | 151000 | 884 |
| 330 | 20240221 | 132900 | 66324716700 | 151000 | 151000 | 151100 | 151000 | 297 |
| 331 | 20240221 | 132800 | 66279865400 | 151100 | 151100 | 151200 | 151000 | 698 |
| 332 | 20240221 | 132700 | 66174396700 | 151100 | 151100 | 151200 | 151100 | 250 |
| 333 | 20240221 | 132600 | 66136613600 | 151200 | 151100 | 151200 | 151100 | 568 |
| 334 | 20240221 | 132500 | 66050762900 | 151100 | 151200 | 151300 | 151100 | 677 |
| 335 | 20240221 | 132400 | 65948418100 | 151200 | 151200 | 151300 | 151200 | 416 |
| 336 | 20240221 | 132300 | 65885509800 | 151200 | 151200 | 151300 | 151200 | 338 |
| 337 | 20240221 | 132200 | 65834392400 | 151200 | 151200 | 151300 | 151200 | 193 |
| 338 | 20240221 | 132100 | 65805201900 | 151200 | 151300 | 151300 | 151200 | 581 |
| 339 | 20240221 | 132000 | 65717342000 | 151300 | 151200 | 151300 | 151200 | 215 |
| 340 | 20240221 | 131900 | 65684822700 | 151300 | 151200 | 151300 | 151200 | 384 |
| 341 | 20240221 | 131800 | 65626738100 | 151300 | 151100 | 151300 | 151000 | 444 |
| 342 | 20240221 | 131700 | 65559625500 | 151100 | 150900 | 151200 | 150900 | 698 |
| 343 | 20240221 | 131600 | 65454196000 | 150900 | 150900 | 151000 | 150900 | 205 |
| 344 | 20240221 | 131500 | 65423254900 | 150900 | 151100 | 151100 | 150900 | 770 |
| 345 | 20240221 | 131400 | 65307017400 | 151100 | 151000 | 151100 | 150900 | 477 |
| 346 | 20240221 | 131300 | 65234985100 | 151000 | 150900 | 151100 | 150900 | 426 |
| 347 | 20240221 | 131200 | 65170661500 | 150900 | 150700 | 150900 | 150600 | 847 |
| 348 | 20240221 | 131100 | 65042970700 | 150700 | 150700 | 150800 | 150600 | 1550 |
| 349 | 20240221 | 131000 | 64809381100 | 150800 | 151100 | 151200 | 150700 | 2644 |
| 350 | 20240221 | 130900 | 64410284800 | 151100 | 151100 | 151200 | 151100 | 363 |
| 351 | 20240221 | 130800 | 64355430500 | 151100 | 151200 | 151300 | 151100 | 665 |
| 352 | 20240221 | 130700 | 64254907200 | 151300 | 151000 | 151300 | 151000 | 487 |
| 353 | 20240221 | 130600 | 64181315400 | 151100 | 151200 | 151300 | 151000 | 1007 |
| 354 | 20240221 | 130500 | 64029085900 | 151200 | 151000 | 151200 | 150900 | 1028 |
| 355 | 20240221 | 130400 | 63873808700 | 150900 | 150900 | 151000 | 150800 | 856 |
| 356 | 20240221 | 130300 | 63744586000 | 150800 | 150700 | 150900 | 150600 | 1412 |
| 357 | 20240221 | 130200 | 63531726900 | 150600 | 150700 | 150700 | 150600 | 814 |
| 358 | 20240221 | 130100 | 63409111400 | 150600 | 150800 | 150800 | 150600 | 2103 |
| 359 | 20240221 | 130000 | 63092234900 | 150800 | 151300 | 151400 | 150800 | 11126 |
| 360 | 20240221 | 125900 | 61411237800 | 151300 | 151400 | 151400 | 151300 | 1180 |
| 361 | 20240221 | 125800 | 61232679200 | 151400 | 151400 | 151400 | 151300 | 933 |
| 362 | 20240221 | 125700 | 61091457600 | 151400 | 151800 | 151800 | 151400 | 4302 |
| 363 | 20240221 | 125600 | 60439259700 | 151700 | 151800 | 151900 | 151700 | 928 |
| 364 | 20240221 | 125500 | 60298392800 | 151800 | 151900 | 152000 | 151800 | 1238 |
| 365 | 20240221 | 125400 | 60110353900 | 151900 | 152000 | 152000 | 151900 | 579 |
| 366 | 20240221 | 125300 | 60022363000 | 152000 | 152000 | 152100 | 152000 | 710 |
| 367 | 20240221 | 125200 | 59914430800 | 152000 | 152100 | 152100 | 152000 | 747 |
| 368 | 20240221 | 125100 | 59800849500 | 152100 | 152000 | 152100 | 152000 | 161 |
| 369 | 20240221 | 125000 | 59776368700 | 152100 | 152100 | 152200 | 152000 | 866 |
| 370 | 20240221 | 124900 | 59644655600 | 152200 | 152200 | 152300 | 152100 | 636 |
| 371 | 20240221 | 124800 | 59547857200 | 152200 | 152200 | 152300 | 152200 | 252 |
| 372 | 20240221 | 124700 | 59509494400 | 152300 | 152300 | 152300 | 152200 | 145 |
| 373 | 20240221 | 124600 | 59487415700 | 152200 | 152200 | 152300 | 152200 | 150 |
| 374 | 20240221 | 124500 | 59464578000 | 152200 | 152300 | 152400 | 152200 | 1329 |
| 375 | 20240221 | 124400 | 59262179600 | 152300 | 152500 | 152500 | 152300 | 660 |
| 376 | 20240221 | 124300 | 59161598300 | 152500 | 152400 | 152500 | 152400 | 188 |
| 377 | 20240221 | 124200 | 59132942400 | 152400 | 152400 | 152500 | 152400 | 285 |
| 378 | 20240221 | 124100 | 59089492400 | 152500 | 152300 | 152500 | 152300 | 451 |
| 379 | 20240221 | 124000 | 59020756300 | 152400 | 152300 | 152400 | 152300 | 247 |
| 380 | 20240221 | 123900 | 58983118200 | 152300 | 152200 | 152400 | 152100 | 651 |
| 381 | 20240221 | 123800 | 58884074900 | 152100 | 152200 | 152200 | 152100 | 345 |
| 382 | 20240221 | 123700 | 58831575900 | 152100 | 152100 | 152200 | 152100 | 316 |
| 383 | 20240221 | 123600 | 58783498100 | 152100 | 152200 | 152300 | 152100 | 276 |
| 384 | 20240221 | 123500 | 58741487200 | 152300 | 152300 | 152300 | 152100 | 503 |
| 385 | 20240221 | 123400 | 58664929800 | 152300 | 152300 | 152400 | 152200 | 711 |
| 386 | 20240221 | 123300 | 58556651300 | 152300 | 152300 | 152400 | 152300 | 164 |
| 387 | 20240221 | 123200 | 58531665400 | 152400 | 152300 | 152400 | 152300 | 444 |
| 388 | 20240221 | 123100 | 58464010700 | 152300 | 152100 | 152400 | 152100 | 614 |
| 389 | 20240221 | 123000 | 58370527900 | 152200 | 152000 | 152200 | 152000 | 665 |
| 390 | 20240221 | 122900 | 58269395900 | 152100 | 152000 | 152100 | 152000 | 541 |
| 391 | 20240221 | 122800 | 58187152800 | 152000 | 152000 | 152100 | 152000 | 246 |
| 392 | 20240221 | 122700 | 58149749900 | 152100 | 152100 | 152100 | 152000 | 258 |
| 393 | 20240221 | 122600 | 58110512500 | 152000 | 152000 | 152100 | 152000 | 106 |
| 394 | 20240221 | 122500 | 58094397900 | 152000 | 152100 | 152100 | 151900 | 537 |
| 395 | 20240221 | 122400 | 58012772200 | 152000 | 152000 | 152200 | 151900 | 1799 |
| 396 | 20240221 | 122300 | 57739280100 | 152000 | 152100 | 152200 | 152000 | 808 |
| 397 | 20240221 | 122200 | 57616388900 | 152100 | 152100 | 152200 | 152100 | 128 |
| 398 | 20240221 | 122100 | 57596916500 | 152100 | 152200 | 152200 | 152100 | 639 |
| 399 | 20240221 | 122000 | 57499687900 | 152200 | 152200 | 152300 | 152200 | 514 |
| 400 | 20240221 | 121900 | 57421437500 | 152200 | 152500 | 152500 | 152200 | 1612 |
| 401 | 20240221 | 121800 | 57175939200 | 152400 | 152500 | 152600 | 152400 | 623 |
| 402 | 20240221 | 121700 | 57080946500 | 152500 | 152700 | 152800 | 152500 | 1141 |
| 403 | 20240221 | 121600 | 56906766500 | 152700 | 152700 | 152700 | 152600 | 303 |
| 404 | 20240221 | 121500 | 56860506500 | 152700 | 152400 | 152700 | 152400 | 690 |
| 405 | 20240221 | 121400 | 56755283500 | 152400 | 152400 | 152400 | 152300 | 365 |
| 406 | 20240221 | 121300 | 56699689100 | 152300 | 152300 | 152400 | 152200 | 101 |
| 407 | 20240221 | 121200 | 56684305200 | 152300 | 152200 | 152400 | 152200 | 779 |
| 408 | 20240221 | 121100 | 56565675200 | 152100 | 152100 | 152200 | 152100 | 222 |
| 409 | 20240221 | 121000 | 56531894000 | 152200 | 152200 | 152200 | 152100 | 362 |
| 410 | 20240221 | 120900 | 56476810900 | 152100 | 152200 | 152200 | 152100 | 136 |
| 411 | 20240221 | 120800 | 56456117000 | 152100 | 152200 | 152200 | 152100 | 426 |
| 412 | 20240221 | 120700 | 56391291200 | 152300 | 152300 | 152400 | 152200 | 67 |
| 413 | 20240221 | 120600 | 56381085700 | 152300 | 152300 | 152400 | 152300 | 162 |
| 414 | 20240221 | 120500 | 56356407400 | 152300 | 152100 | 152300 | 152100 | 569 |
| 415 | 20240221 | 120400 | 56269828500 | 152100 | 152200 | 152200 | 152100 | 180 |
| 416 | 20240221 | 120300 | 56242439500 | 152100 | 152300 | 152300 | 152100 | 347 |
| 417 | 20240221 | 120200 | 56189618600 | 152300 | 152200 | 152400 | 152200 | 336 |
| 418 | 20240221 | 120100 | 56138452100 | 152300 | 152300 | 152500 | 152300 | 538 |
| 419 | 20240221 | 120000 | 56056488300 | 152300 | 152400 | 152500 | 152300 | 390 |
| 420 | 20240221 | 115900 | 55997053700 | 152500 | 152700 | 152800 | 152500 | 1053 |
| 421 | 20240221 | 115800 | 55836356900 | 152600 | 152500 | 152700 | 152500 | 401 |
| 422 | 20240221 | 115700 | 55775164500 | 152600 | 152500 | 152600 | 152500 | 194 |
| 423 | 20240221 | 115600 | 55745568900 | 152500 | 152500 | 152600 | 152400 | 397 |
| 424 | 20240221 | 115500 | 55685049300 | 152600 | 152400 | 152600 | 152400 | 293 |
| 425 | 20240221 | 115400 | 55640373000 | 152400 | 152400 | 152600 | 152400 | 213 |
| 426 | 20240221 | 115300 | 55607901800 | 152600 | 152400 | 152600 | 152400 | 413 |
| 427 | 20240221 | 115200 | 55544929700 | 152400 | 152500 | 152600 | 152400 | 519 |
| 428 | 20240221 | 115100 | 55465787300 | 152600 | 152500 | 152600 | 152500 | 821 |
| 429 | 20240221 | 115000 | 55340514100 | 152600 | 152500 | 152600 | 152500 | 247 |
| 430 | 20240221 | 114900 | 55302827500 | 152500 | 152500 | 152600 | 152500 | 184 |
| 431 | 20240221 | 114800 | 55274762200 | 152600 | 152400 | 152600 | 152400 | 230 |
| 432 | 20240221 | 114700 | 55239674000 | 152500 | 152500 | 152500 | 152400 | 222 |
| 433 | 20240221 | 114600 | 55205829200 | 152500 | 152400 | 152500 | 152300 | 390 |
| 434 | 20240221 | 114500 | 55146411400 | 152300 | 152300 | 152400 | 152300 | 653 |
| 435 | 20240221 | 114400 | 55046910200 | 152200 | 152200 | 152300 | 152200 | 259 |
| 436 | 20240221 | 114300 | 55007468300 | 152300 | 152100 | 152300 | 152100 | 189 |
| 437 | 20240221 | 114200 | 54978702200 | 152100 | 152100 | 152200 | 152100 | 94 |
| 438 | 20240221 | 114100 | 54964400200 | 152100 | 152100 | 152200 | 152000 | 374 |
| 439 | 20240221 | 114000 | 54907516200 | 152100 | 152000 | 152100 | 152000 | 467 |
| 440 | 20240221 | 113900 | 54836505300 | 152000 | 151900 | 152100 | 151900 | 321 |
| 441 | 20240221 | 113800 | 54787705600 | 152000 | 152000 | 152000 | 151900 | 321 |
| 442 | 20240221 | 113700 | 54738920700 | 152000 | 152100 | 152100 | 151900 | 425 |
| 443 | 20240221 | 113600 | 54674319000 | 152000 | 152000 | 152100 | 151900 | 1077 |
| 444 | 20240221 | 113500 | 54510588900 | 152000 | 151900 | 152000 | 151900 | 763 |
| 445 | 20240221 | 113400 | 54394640500 | 152000 | 152000 | 152000 | 151900 | 463 |
| 446 | 20240221 | 113300 | 54324303200 | 152000 | 151800 | 152000 | 151800 | 459 |
| 447 | 20240221 | 113200 | 54254560200 | 151800 | 151700 | 151900 | 151700 | 763 |
| 448 | 20240221 | 113100 | 54138737500 | 151800 | 151700 | 151800 | 151700 | 131 |
| 449 | 20240221 | 113000 | 54118859400 | 151700 | 151700 | 151800 | 151700 | 420 |
| 450 | 20240221 | 112900 | 54055134800 | 151700 | 151900 | 151900 | 151700 | 409 |
| 451 | 20240221 | 112800 | 53993075100 | 151900 | 151700 | 152100 | 151700 | 525 |
| 452 | 20240221 | 112700 | 53913290000 | 151700 | 152100 | 152200 | 151700 | 2389 |
| 453 | 20240221 | 112600 | 53550149100 | 152200 | 152100 | 152200 | 152100 | 345 |
| 454 | 20240221 | 112500 | 53497655300 | 152100 | 152100 | 152200 | 152100 | 396 |
| 455 | 20240221 | 112400 | 53437401800 | 152200 | 152100 | 152200 | 152100 | 439 |
| 456 | 20240221 | 112300 | 53370616800 | 152100 | 152100 | 152200 | 152100 | 183 |
| 457 | 20240221 | 112200 | 53342775400 | 152100 | 152200 | 152400 | 152100 | 253 |
| 458 | 20240221 | 112100 | 53304271400 | 152100 | 152300 | 152300 | 152100 | 935 |
| 459 | 20240221 | 112000 | 53161965900 | 152200 | 152400 | 152500 | 152200 | 1396 |
| 460 | 20240221 | 111900 | 52949243300 | 152400 | 152400 | 152400 | 152300 | 583 |
| 461 | 20240221 | 111800 | 52860422800 | 152400 | 152200 | 152400 | 152200 | 840 |
| 462 | 20240221 | 111700 | 52732490600 | 152300 | 152100 | 152300 | 152100 | 474 |
| 463 | 20240221 | 111600 | 52660349800 | 152100 | 152200 | 152300 | 152100 | 564 |
| 464 | 20240221 | 111500 | 52574507800 | 152200 | 151900 | 152300 | 151800 | 1250 |
| 465 | 20240221 | 111400 | 52384357900 | 151900 | 151600 | 151900 | 151600 | 711 |
| 466 | 20240221 | 111300 | 52276406300 | 151700 | 151500 | 151900 | 151300 | 1929 |
| 467 | 20240221 | 111200 | 51983940400 | 151500 | 151300 | 151600 | 151200 | 2423 |
| 468 | 20240221 | 111100 | 51617250400 | 151300 | 151500 | 151500 | 151300 | 1083 |
| 469 | 20240221 | 111000 | 51453248800 | 151400 | 151500 | 151600 | 151400 | 643 |
| 470 | 20240221 | 110900 | 51355817400 | 151500 | 151400 | 151600 | 151300 | 1058 |
| 471 | 20240221 | 110800 | 51195553700 | 151300 | 151500 | 151600 | 151300 | 1509 |
| 472 | 20240221 | 110700 | 50967041400 | 151400 | 151600 | 151600 | 151300 | 3157 |
| 473 | 20240221 | 110600 | 50488806800 | 151500 | 151900 | 152000 | 151500 | 1693 |
| 474 | 20240221 | 110500 | 50231968900 | 151900 | 151800 | 152000 | 151600 | 3088 |
| 475 | 20240221 | 110400 | 49763377700 | 151800 | 151900 | 152000 | 151800 | 1386 |
| 476 | 20240221 | 110300 | 49552913300 | 151900 | 151800 | 151900 | 151800 | 638 |
| 477 | 20240221 | 110200 | 49456044700 | 151800 | 151800 | 151900 | 151800 | 466 |
| 478 | 20240221 | 110100 | 49385283300 | 151900 | 151900 | 152000 | 151900 | 569 |
| 479 | 20240221 | 110000 | 49298848100 | 152000 | 151800 | 152000 | 151800 | 295 |
| 480 | 20240221 | 105900 | 49254026300 | 151800 | 152100 | 152200 | 151800 | 1527 |
| 481 | 20240221 | 105800 | 49021921800 | 152100 | 152000 | 152100 | 152000 | 869 |
| 482 | 20240221 | 105700 | 48889811400 | 152000 | 152200 | 152200 | 152000 | 762 |
| 483 | 20240221 | 105600 | 48773898400 | 152100 | 152200 | 152300 | 152100 | 302 |
| 484 | 20240221 | 105500 | 48727930300 | 152300 | 152000 | 152300 | 151900 | 724 |
| 485 | 20240221 | 105400 | 48617857900 | 152000 | 152200 | 152300 | 152000 | 1564 |
| 486 | 20240221 | 105300 | 48380021100 | 152200 | 152400 | 152500 | 152100 | 1328 |
| 487 | 20240221 | 105200 | 48177762400 | 152400 | 152400 | 152700 | 152300 | 846 |
| 488 | 20240221 | 105100 | 48048784700 | 152400 | 152000 | 152400 | 151900 | 2802 |
| 489 | 20240221 | 105000 | 47622780300 | 152100 | 152200 | 152300 | 152000 | 5248 |
| 490 | 20240221 | 104900 | 46824639000 | 152200 | 152400 | 152500 | 152200 | 874 |
| 491 | 20240221 | 104800 | 46691486400 | 152400 | 152300 | 152600 | 152300 | 1165 |
| 492 | 20240221 | 104700 | 46513892000 | 152300 | 152500 | 152600 | 152200 | 1902 |
| 493 | 20240221 | 104600 | 46224161100 | 152500 | 152500 | 152500 | 152400 | 1402 |
| 494 | 20240221 | 104500 | 46010416900 | 152500 | 152700 | 152700 | 152500 | 1542 |
| 495 | 20240221 | 104400 | 45775118900 | 152700 | 152600 | 152800 | 152600 | 517 |
| 496 | 20240221 | 104300 | 45696187300 | 152600 | 152700 | 152700 | 152600 | 261 |
| 497 | 20240221 | 104200 | 45656352300 | 152700 | 152800 | 152800 | 152600 | 676 |
| 498 | 20240221 | 104100 | 45553126000 | 152900 | 152800 | 152900 | 152700 | 458 |
| 499 | 20240221 | 104000 | 45483160400 | 152800 | 152900 | 153000 | 152700 | 845 |
| 500 | 20240221 | 103900 | 45354046700 | 152900 | 152900 | 153000 | 152800 | 1065 |
| 501 | 20240221 | 103800 | 45191222100 | 152900 | 152900 | 153000 | 152900 | 281 |
| 502 | 20240221 | 103700 | 45148250000 | 152900 | 152600 | 153000 | 152600 | 802 |
| 503 | 20240221 | 103600 | 45025747000 | 152600 | 152900 | 153000 | 152600 | 876 |
| 504 | 20240221 | 103500 | 44891867700 | 153000 | 152800 | 153000 | 152700 | 444 |
| 505 | 20240221 | 103400 | 44824008900 | 152900 | 152500 | 153000 | 152500 | 746 |
| 506 | 20240221 | 103300 | 44710070800 | 152500 | 152500 | 152700 | 152500 | 479 |
| 507 | 20240221 | 103200 | 44636988700 | 152600 | 152500 | 152600 | 152400 | 688 |
| 508 | 20240221 | 103100 | 44532078800 | 152600 | 152600 | 152600 | 152300 | 1490 |
| 509 | 20240221 | 103000 | 44304873900 | 152600 | 152400 | 152600 | 152400 | 704 |
| 510 | 20240221 | 102900 | 44197533500 | 152500 | 152400 | 152500 | 152400 | 362 |
| 511 | 20240221 | 102800 | 44142357200 | 152400 | 152400 | 152500 | 152400 | 505 |
| 512 | 20240221 | 102700 | 44065384000 | 152400 | 152500 | 152600 | 152400 | 859 |
| 513 | 20240221 | 102600 | 43934384900 | 152400 | 152400 | 152500 | 152200 | 2321 |
| 514 | 20240221 | 102500 | 43580920300 | 152400 | 152700 | 152700 | 152300 | 4282 |
| 515 | 20240221 | 102400 | 42927656500 | 152800 | 152900 | 153000 | 152700 | 2463 |
| 516 | 20240221 | 102300 | 42551340500 | 152900 | 152800 | 153100 | 152800 | 1114 |
| 517 | 20240221 | 102200 | 42380954600 | 152800 | 153000 | 153100 | 152800 | 2632 |
| 518 | 20240221 | 102100 | 41978495700 | 153100 | 153200 | 153200 | 153000 | 1060 |
| 519 | 20240221 | 102000 | 41816259300 | 153100 | 153300 | 153400 | 153100 | 1502 |
| 520 | 20240221 | 101900 | 41586140400 | 153300 | 153300 | 153400 | 153300 | 470 |
| 521 | 20240221 | 101800 | 41514074500 | 153300 | 153300 | 153400 | 153300 | 275 |
| 522 | 20240221 | 101700 | 41471908100 | 153300 | 153300 | 153400 | 153300 | 463 |
| 523 | 20240221 | 101600 | 41400897700 | 153400 | 153300 | 153400 | 153300 | 720 |
| 524 | 20240221 | 101500 | 41290488200 | 153300 | 153400 | 153500 | 153300 | 469 |
| 525 | 20240221 | 101400 | 41218563000 | 153400 | 153300 | 153500 | 153200 | 568 |
| 526 | 20240221 | 101300 | 41131470300 | 153300 | 153300 | 153400 | 153300 | 781 |
| 527 | 20240221 | 101200 | 41011734700 | 153300 | 153500 | 153600 | 153300 | 1023 |
| 528 | 20240221 | 101100 | 40854762900 | 153500 | 153600 | 153700 | 153500 | 644 |
| 529 | 20240221 | 101000 | 40755843600 | 153700 | 153600 | 153700 | 153600 | 286 |
| 530 | 20240221 | 100900 | 40711906100 | 153700 | 153700 | 153700 | 153600 | 459 |
| 531 | 20240221 | 100800 | 40641374600 | 153700 | 153800 | 153900 | 153700 | 223 |
| 532 | 20240221 | 100700 | 40607084000 | 153900 | 153800 | 154000 | 153700 | 210 |
| 533 | 20240221 | 100600 | 40574786800 | 153900 | 153800 | 154000 | 153600 | 536 |
| 534 | 20240221 | 100500 | 40492380200 | 153700 | 153900 | 154000 | 153600 | 888 |
| 535 | 20240221 | 100400 | 40355801500 | 154000 | 153900 | 154100 | 153700 | 720 |
| 536 | 20240221 | 100300 | 40245011900 | 153700 | 153900 | 154000 | 153700 | 541 |
| 537 | 20240221 | 100200 | 40161800000 | 153900 | 154000 | 154100 | 153800 | 864 |
| 538 | 20240221 | 100100 | 40028809500 | 154000 | 154000 | 154200 | 154000 | 690 |
| 539 | 20240221 | 100000 | 39922488400 | 154000 | 154100 | 154300 | 154000 | 784 |
| 540 | 20240221 | 095900 | 39801634300 | 154100 | 154100 | 154200 | 154000 | 515 |
| 541 | 20240221 | 095800 | 39722276800 | 154300 | 153500 | 154300 | 153500 | 2044 |
| 542 | 20240221 | 095700 | 39407768000 | 153600 | 153700 | 153700 | 153400 | 1348 |
| 543 | 20240221 | 095600 | 39200748100 | 153700 | 153700 | 153800 | 153500 | 1078 |
| 544 | 20240221 | 095500 | 39035032500 | 153800 | 153400 | 153800 | 153300 | 724 |
| 545 | 20240221 | 095400 | 38923899800 | 153400 | 153200 | 153500 | 153000 | 1511 |
| 546 | 20240221 | 095300 | 38692416700 | 153300 | 153000 | 153300 | 152800 | 2551 |
| 547 | 20240221 | 095200 | 38302139800 | 153000 | 153200 | 153200 | 153000 | 2043 |
| 548 | 20240221 | 095100 | 37989430800 | 153200 | 153100 | 153300 | 153100 | 1429 |
| 549 | 20240221 | 095000 | 37770520000 | 153100 | 153500 | 153600 | 153100 | 2241 |
| 550 | 20240221 | 094900 | 37426888600 | 153500 | 153500 | 153600 | 153500 | 585 |
| 551 | 20240221 | 094800 | 37337090600 | 153600 | 153900 | 153900 | 153400 | 761 |
| 552 | 20240221 | 094700 | 37220249800 | 153800 | 153800 | 153900 | 153500 | 1157 |
| 553 | 20240221 | 094600 | 37042561800 | 153600 | 154100 | 154100 | 153500 | 2312 |
| 554 | 20240221 | 094500 | 36687203800 | 154100 | 154200 | 154200 | 153800 | 1788 |
| 555 | 20240221 | 094400 | 36411943500 | 154100 | 154400 | 154500 | 154000 | 592 |
| 556 | 20240221 | 094300 | 36320695900 | 154500 | 154200 | 154500 | 154100 | 1109 |
| 557 | 20240221 | 094200 | 36149659400 | 154200 | 154500 | 154600 | 154200 | 936 |
| 558 | 20240221 | 094100 | 36005117300 | 154500 | 154000 | 154500 | 153900 | 1173 |
| 559 | 20240221 | 094000 | 35824171700 | 153900 | 153900 | 154000 | 153600 | 1560 |
| 560 | 20240221 | 093900 | 35584273800 | 153800 | 153800 | 154200 | 153700 | 1451 |
| 561 | 20240221 | 093800 | 35361038600 | 153800 | 153700 | 154200 | 153700 | 1578 |
| 562 | 20240221 | 093700 | 35118266500 | 153700 | 153700 | 153800 | 153600 | 1435 |
| 563 | 20240221 | 093600 | 34897746900 | 153700 | 154100 | 154100 | 153500 | 2167 |
| 564 | 20240221 | 093500 | 34564494600 | 154100 | 154000 | 154400 | 153900 | 2350 |
| 565 | 20240221 | 093400 | 34202338900 | 153900 | 153500 | 154000 | 153500 | 969 |
| 566 | 20240221 | 093300 | 34053355100 | 153600 | 153600 | 153700 | 153200 | 1824 |
| 567 | 20240221 | 093200 | 33773431900 | 153700 | 153900 | 153900 | 153500 | 2210 |
| 568 | 20240221 | 093100 | 33433882200 | 154000 | 154300 | 154300 | 153500 | 1678 |
| 569 | 20240221 | 093000 | 33175749500 | 154300 | 154500 | 154500 | 153400 | 4893 |
| 570 | 20240221 | 092900 | 32422281200 | 154600 | 155400 | 155400 | 154400 | 4051 |
| 571 | 20240221 | 092800 | 31795001000 | 155400 | 155600 | 155700 | 155200 | 1542 |
| 572 | 20240221 | 092700 | 31555283800 | 155700 | 155600 | 155900 | 155600 | 1321 |
| 573 | 20240221 | 092600 | 31349526600 | 155600 | 155400 | 155900 | 155100 | 2218 |
| 574 | 20240221 | 092500 | 31004711200 | 155500 | 154800 | 155500 | 154700 | 2720 |
| 575 | 20240221 | 092400 | 30582664500 | 154800 | 154800 | 155000 | 154700 | 2159 |
| 576 | 20240221 | 092300 | 30248405000 | 154800 | 155500 | 155500 | 154700 | 3856 |
| 577 | 20240221 | 092200 | 29650481800 | 155500 | 156100 | 156100 | 155400 | 3778 |
| 578 | 20240221 | 092100 | 29061822400 | 156100 | 156200 | 156300 | 155800 | 3447 |
| 579 | 20240221 | 092000 | 28523826000 | 156200 | 156200 | 156400 | 155900 | 3882 |
| 580 | 20240221 | 091900 | 27917374800 | 156300 | 155900 | 156400 | 155800 | 3929 |
| 581 | 20240221 | 091800 | 27303579300 | 155800 | 155700 | 156300 | 155500 | 3891 |
| 582 | 20240221 | 091700 | 26696956700 | 155700 | 155300 | 155700 | 154700 | 4118 |
| 583 | 20240221 | 091600 | 26057891400 | 155400 | 154600 | 155400 | 154600 | 5109 |
| 584 | 20240221 | 091500 | 25265212400 | 154700 | 154600 | 155100 | 154200 | 6498 |
| 585 | 20240221 | 091400 | 24259737200 | 154500 | 154400 | 154800 | 154000 | 2848 |
| 586 | 20240221 | 091300 | 23819872400 | 154400 | 153700 | 154400 | 153300 | 4000 |
| 587 | 20240221 | 091200 | 23204709100 | 153800 | 152800 | 154000 | 152700 | 5078 |
| 588 | 20240221 | 091100 | 22425849300 | 152700 | 152600 | 152800 | 151000 | 8918 |
| 589 | 20240221 | 091000 | 21069964300 | 152700 | 153700 | 153800 | 152000 | 9383 |
| 590 | 20240221 | 090900 | 19634604600 | 153700 | 154900 | 155000 | 153000 | 8518 |
| 591 | 20240221 | 090800 | 18322093300 | 154900 | 155900 | 155900 | 154500 | 8077 |
| 592 | 20240221 | 090700 | 17068557500 | 155800 | 156400 | 157300 | 155800 | 7039 |
| 593 | 20240221 | 090600 | 15967480800 | 156400 | 157400 | 157400 | 156000 | 7816 |
| 594 | 20240221 | 090500 | 14742241300 | 157400 | 157500 | 158400 | 157200 | 11934 |
| 595 | 20240221 | 090400 | 12857664200 | 157700 | 158800 | 158900 | 157100 | 11183 |
| 596 | 20240221 | 090300 | 11088219300 | 158800 | 158400 | 159000 | 157400 | 26422 |
| 597 | 20240221 | 090200 | 6905267100 | 158300 | 156500 | 158500 | 156500 | 17388 |
| 598 | 20240221 | 090100 | 4163782800 | 156600 | 155700 | 156600 | 155300 | 7823 |
| 599 | 20240221 | 090000 | 2943361900 | 155700 | 155200 | 156900 | 155000 | 18865 |