34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 183100 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 263132 |
| 3 | 20240222 | 183000 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 4 | 20240222 | 182900 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 5 | 20240222 | 182800 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 6 | 20240222 | 182700 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 7 | 20240222 | 182600 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 8 | 20240222 | 182500 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 9 | 20240222 | 182400 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 10 | 20240222 | 182300 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 11 | 20240222 | 182200 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 12 | 20240222 | 182100 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 13 | 20240222 | 182000 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 14 | 20240222 | 181900 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 15 | 20240222 | 181800 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 16 | 20240222 | 181700 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 17 | 20240222 | 181600 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 18 | 20240222 | 181500 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 19 | 20240222 | 181400 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 20 | 20240222 | 181300 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 21 | 20240222 | 181200 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 22 | 20240222 | 181100 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 23 | 20240222 | 181000 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 24 | 20240222 | 180900 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 25 | 20240222 | 180800 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 26 | 20240222 | 180700 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 27 | 20240222 | 180600 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 28 | 20240222 | 180500 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 29 | 20240222 | 180400 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 30 | 20240222 | 180300 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 31 | 20240222 | 180200 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 32 | 20240222 | 180100 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 263132 |
| 33 | 20240222 | 180000 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 34 | 20240222 | 175900 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 35 | 20240222 | 175800 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 36 | 20240222 | 175700 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 37 | 20240222 | 175600 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 38 | 20240222 | 175500 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 39 | 20240222 | 175400 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 40 | 20240222 | 175300 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 41 | 20240222 | 175200 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 42 | 20240222 | 175100 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 43 | 20240222 | 175000 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 44 | 20240222 | 174900 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 45 | 20240222 | 174800 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 46 | 20240222 | 174700 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 47 | 20240222 | 174600 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 48 | 20240222 | 174500 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 49 | 20240222 | 174400 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 50 | 20240222 | 174300 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 51 | 20240222 | 174200 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 52 | 20240222 | 174100 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 53 | 20240222 | 174000 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 54 | 20240222 | 173900 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 55 | 20240222 | 173800 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 56 | 20240222 | 173700 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 57 | 20240222 | 173600 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 58 | 20240222 | 173500 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 59 | 20240222 | 173400 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 60 | 20240222 | 173300 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 61 | 20240222 | 173200 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 62 | 20240222 | 173100 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 263132 |
| 63 | 20240222 | 173000 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 64 | 20240222 | 172900 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 65 | 20240222 | 172800 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 66 | 20240222 | 172700 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 67 | 20240222 | 172600 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 68 | 20240222 | 172500 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 69 | 20240222 | 172400 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 70 | 20240222 | 172300 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 71 | 20240222 | 172200 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 72 | 20240222 | 172100 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 73 | 20240222 | 172000 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 74 | 20240222 | 171900 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 75 | 20240222 | 171800 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 76 | 20240222 | 171700 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 77 | 20240222 | 171600 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 78 | 20240222 | 171500 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 79 | 20240222 | 171400 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 80 | 20240222 | 171300 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 81 | 20240222 | 171200 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 82 | 20240222 | 171100 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 83 | 20240222 | 171000 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 84 | 20240222 | 170900 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 85 | 20240222 | 170800 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 86 | 20240222 | 170700 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 87 | 20240222 | 170600 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 88 | 20240222 | 170500 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 89 | 20240222 | 170400 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 90 | 20240222 | 170300 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 91 | 20240222 | 170200 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 92 | 20240222 | 170100 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 263132 |
| 93 | 20240222 | 170000 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 94 | 20240222 | 165900 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 95 | 20240222 | 165800 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 96 | 20240222 | 165700 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 97 | 20240222 | 165600 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 98 | 20240222 | 165500 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 99 | 20240222 | 165400 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 100 | 20240222 | 165300 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 101 | 20240222 | 165200 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 102 | 20240222 | 165100 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 103 | 20240222 | 165000 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 104 | 20240222 | 164900 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 105 | 20240222 | 164800 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 106 | 20240222 | 164700 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 107 | 20240222 | 164600 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 108 | 20240222 | 164500 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 109 | 20240222 | 164400 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 110 | 20240222 | 164300 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 111 | 20240222 | 164200 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 112 | 20240222 | 164100 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 113 | 20240222 | 164000 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 114 | 20240222 | 163900 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 115 | 20240222 | 163800 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 116 | 20240222 | 163700 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 117 | 20240222 | 163600 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 118 | 20240222 | 163500 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 119 | 20240222 | 163400 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 120 | 20240222 | 163300 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 121 | 20240222 | 163200 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 122 | 20240222 | 163100 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 263132 |
| 123 | 20240222 | 163000 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 124 | 20240222 | 162900 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 125 | 20240222 | 162800 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 126 | 20240222 | 162700 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 127 | 20240222 | 162600 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 128 | 20240222 | 162500 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 129 | 20240222 | 162400 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 130 | 20240222 | 162300 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 131 | 20240222 | 162200 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 132 | 20240222 | 162100 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 133 | 20240222 | 162000 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 134 | 20240222 | 161900 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 135 | 20240222 | 161800 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 136 | 20240222 | 161700 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 137 | 20240222 | 161600 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 138 | 20240222 | 161500 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 139 | 20240222 | 161400 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 140 | 20240222 | 161300 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 141 | 20240222 | 161200 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 142 | 20240222 | 161100 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 143 | 20240222 | 161000 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 144 | 20240222 | 160900 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 145 | 20240222 | 160800 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 146 | 20240222 | 160700 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 147 | 20240222 | 160600 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 148 | 20240222 | 160500 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 149 | 20240222 | 160400 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 150 | 20240222 | 160300 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 151 | 20240222 | 160200 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 152 | 20240222 | 160100 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 263132 |
| 153 | 20240222 | 160000 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 154 | 20240222 | 155900 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 155 | 20240222 | 155800 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 156 | 20240222 | 155700 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 157 | 20240222 | 155600 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 158 | 20240222 | 155500 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 159 | 20240222 | 155400 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 160 | 20240222 | 155300 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 161 | 20240222 | 155200 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 162 | 20240222 | 155100 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 163 | 20240222 | 155000 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 164 | 20240222 | 154900 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 165 | 20240222 | 154800 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 166 | 20240222 | 154700 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 167 | 20240222 | 154600 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 168 | 20240222 | 154500 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 169 | 20240222 | 154400 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 170 | 20240222 | 154300 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 171 | 20240222 | 154200 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 172 | 20240222 | 154100 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 173 | 20240222 | 154000 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 174 | 20240222 | 153900 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 175 | 20240222 | 153800 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 176 | 20240222 | 153700 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 177 | 20240222 | 153600 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 178 | 20240222 | 153500 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 179 | 20240222 | 153400 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 180 | 20240222 | 153300 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 181 | 20240222 | 153200 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 182 | 20240222 | 153100 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 263132 |
| 183 | 20240222 | 153000 | 904706763500 | 156500 | 156500 | 156500 | 156500 | 263132 |
| 184 | 20240222 | 152900 | 863526605500 | 156200 | 156200 | 156200 | 156200 | 0 |
| 185 | 20240222 | 152800 | 863526605500 | 156200 | 156200 | 156200 | 156200 | 0 |
| 186 | 20240222 | 152700 | 863526605500 | 156200 | 156200 | 156200 | 156200 | 0 |
| 187 | 20240222 | 152600 | 863526605500 | 156200 | 156200 | 156200 | 156200 | 0 |
| 188 | 20240222 | 152500 | 863526605500 | 156200 | 156200 | 156200 | 156200 | 0 |
| 189 | 20240222 | 152400 | 863526605500 | 156200 | 156200 | 156200 | 156200 | 0 |
| 190 | 20240222 | 152300 | 863526605500 | 156200 | 156200 | 156200 | 156200 | 0 |
| 191 | 20240222 | 152200 | 863526605500 | 156200 | 156200 | 156200 | 156200 | 0 |
| 192 | 20240222 | 152100 | 863526605500 | 156200 | 156200 | 156200 | 156200 | 0 |
| 193 | 20240222 | 152000 | 863526605500 | 156200 | 156200 | 156200 | 156200 | 0 |
| 194 | 20240222 | 151900 | 863526605500 | 156200 | 156400 | 156500 | 155900 | 32902 |
| 195 | 20240222 | 151800 | 858381095500 | 156500 | 156400 | 156500 | 156400 | 13937 |
| 196 | 20240222 | 151700 | 856200376300 | 156400 | 156200 | 156500 | 156200 | 38270 |
| 197 | 20240222 | 151600 | 850217068300 | 156200 | 155900 | 156300 | 155900 | 182580 |
| 198 | 20240222 | 151500 | 821729887200 | 155900 | 155900 | 156000 | 155900 | 12654 |
| 199 | 20240222 | 151400 | 819756433100 | 155900 | 155900 | 156000 | 155900 | 18934 |
| 200 | 20240222 | 151300 | 816803637700 | 156000 | 156000 | 156000 | 155900 | 19602 |
| 201 | 20240222 | 151200 | 813746900500 | 155900 | 156000 | 156000 | 155900 | 14545 |
| 202 | 20240222 | 151100 | 811478193000 | 156000 | 155900 | 156000 | 155900 | 13185 |
| 203 | 20240222 | 151000 | 809421584200 | 156000 | 155900 | 156000 | 155900 | 25585 |
| 204 | 20240222 | 150900 | 805430908000 | 155900 | 155900 | 156000 | 155800 | 62765 |
| 205 | 20240222 | 150800 | 795645681800 | 155900 | 155900 | 155900 | 155800 | 20073 |
| 206 | 20240222 | 150700 | 792517064000 | 155900 | 155800 | 155900 | 155800 | 6466 |
| 207 | 20240222 | 150600 | 791509268500 | 155900 | 155700 | 155900 | 155700 | 13881 |
| 208 | 20240222 | 150500 | 789346493100 | 155800 | 155700 | 155800 | 155700 | 8778 |
| 209 | 20240222 | 150400 | 787979063500 | 155700 | 155700 | 155800 | 155700 | 13709 |
| 210 | 20240222 | 150300 | 785843908800 | 155700 | 155700 | 155800 | 155600 | 21454 |
| 211 | 20240222 | 150200 | 782503326600 | 155700 | 155800 | 155800 | 155700 | 9584 |
| 212 | 20240222 | 150100 | 781010403700 | 155800 | 155700 | 155800 | 155700 | 6583 |
| 213 | 20240222 | 150000 | 779984951900 | 155700 | 155600 | 155800 | 155600 | 16729 |
| 214 | 20240222 | 145900 | 777380529100 | 155600 | 155600 | 155700 | 155500 | 12647 |
| 215 | 20240222 | 145800 | 775412779600 | 155600 | 155500 | 155600 | 155500 | 7404 |
| 216 | 20240222 | 145700 | 774260956600 | 155600 | 155500 | 155600 | 155500 | 6981 |
| 217 | 20240222 | 145600 | 773174994900 | 155600 | 155600 | 155600 | 155500 | 5098 |
| 218 | 20240222 | 145500 | 772382020400 | 155600 | 155600 | 155600 | 155500 | 5533 |
| 219 | 20240222 | 145400 | 771521392700 | 155600 | 155600 | 155700 | 155500 | 10753 |
| 220 | 20240222 | 145300 | 769848280700 | 155600 | 155700 | 155700 | 155500 | 25015 |
| 221 | 20240222 | 145200 | 765955795400 | 155700 | 155700 | 155800 | 155600 | 25621 |
| 222 | 20240222 | 145100 | 761965717300 | 155700 | 155800 | 155800 | 155700 | 10083 |
| 223 | 20240222 | 145000 | 760395158800 | 155700 | 155700 | 155800 | 155700 | 17186 |
| 224 | 20240222 | 144900 | 757718080200 | 155800 | 155700 | 155800 | 155600 | 16343 |
| 225 | 20240222 | 144800 | 755172634700 | 155700 | 155600 | 155700 | 155600 | 13314 |
| 226 | 20240222 | 144700 | 753100128700 | 155600 | 155700 | 155700 | 155600 | 8287 |
| 227 | 20240222 | 144600 | 751810079500 | 155600 | 155500 | 155700 | 155500 | 14997 |
| 228 | 20240222 | 144500 | 749476502900 | 155500 | 155600 | 155600 | 155500 | 9988 |
| 229 | 20240222 | 144400 | 747922584000 | 155500 | 155500 | 155600 | 155400 | 17860 |
| 230 | 20240222 | 144300 | 745145244200 | 155400 | 155400 | 155500 | 155400 | 4720 |
| 231 | 20240222 | 144200 | 744411544200 | 155400 | 155500 | 155500 | 155400 | 8428 |
| 232 | 20240222 | 144100 | 743101264200 | 155400 | 155400 | 155500 | 155400 | 5748 |
| 233 | 20240222 | 144000 | 742207692800 | 155500 | 155500 | 155500 | 155400 | 3933 |
| 234 | 20240222 | 143900 | 741596328700 | 155400 | 155300 | 155500 | 155200 | 11988 |
| 235 | 20240222 | 143800 | 739733981400 | 155300 | 155200 | 155300 | 155200 | 4700 |
| 236 | 20240222 | 143700 | 739004305300 | 155300 | 155200 | 155300 | 155200 | 3286 |
| 237 | 20240222 | 143600 | 738494195900 | 155200 | 155200 | 155300 | 155200 | 4583 |
| 238 | 20240222 | 143500 | 737782712000 | 155200 | 155300 | 155400 | 155200 | 8365 |
| 239 | 20240222 | 143400 | 736484173400 | 155300 | 155300 | 155400 | 155200 | 10136 |
| 240 | 20240222 | 143300 | 734910069500 | 155300 | 155400 | 155400 | 155200 | 13918 |
| 241 | 20240222 | 143200 | 732748404000 | 155300 | 155300 | 155400 | 155300 | 2437 |
| 242 | 20240222 | 143100 | 732369867400 | 155300 | 155400 | 155400 | 155200 | 11425 |
| 243 | 20240222 | 143000 | 730595236800 | 155300 | 155400 | 155500 | 155300 | 7991 |
| 244 | 20240222 | 142900 | 729353490100 | 155400 | 155300 | 155500 | 155200 | 11899 |
| 245 | 20240222 | 142800 | 727504999900 | 155200 | 155200 | 155300 | 155200 | 4314 |
| 246 | 20240222 | 142700 | 726835259400 | 155300 | 155100 | 155300 | 155100 | 9182 |
| 247 | 20240222 | 142600 | 725410080600 | 155200 | 154900 | 155200 | 154900 | 12860 |
| 248 | 20240222 | 142500 | 723415547100 | 155000 | 155100 | 155100 | 154900 | 15066 |
| 249 | 20240222 | 142400 | 721080239500 | 155000 | 155000 | 155100 | 155000 | 7994 |
| 250 | 20240222 | 142300 | 719840828900 | 155000 | 155100 | 155200 | 155000 | 9713 |
| 251 | 20240222 | 142200 | 718334395500 | 155100 | 155200 | 155300 | 155000 | 16465 |
| 252 | 20240222 | 142100 | 715779719200 | 155200 | 155000 | 155300 | 155000 | 16503 |
| 253 | 20240222 | 142000 | 713219944800 | 155000 | 155000 | 155100 | 155000 | 4678 |
| 254 | 20240222 | 141900 | 712494763200 | 155100 | 155200 | 155200 | 155000 | 12416 |
| 255 | 20240222 | 141800 | 710569146300 | 155100 | 155100 | 155200 | 155100 | 5832 |
| 256 | 20240222 | 141700 | 709664462000 | 155200 | 155100 | 155200 | 155100 | 4383 |
| 257 | 20240222 | 141600 | 708984492500 | 155100 | 155200 | 155200 | 155100 | 11138 |
| 258 | 20240222 | 141500 | 707256053600 | 155200 | 155200 | 155300 | 155200 | 2934 |
| 259 | 20240222 | 141400 | 706800622800 | 155200 | 155100 | 155300 | 155100 | 4296 |
| 260 | 20240222 | 141300 | 706133883700 | 155100 | 155200 | 155300 | 155100 | 7654 |
| 261 | 20240222 | 141200 | 704946232200 | 155300 | 155500 | 155500 | 155200 | 14085 |
| 262 | 20240222 | 141100 | 702758035100 | 155500 | 155700 | 155700 | 155400 | 20684 |
| 263 | 20240222 | 141000 | 699540890300 | 155700 | 155600 | 155700 | 155500 | 9668 |
| 264 | 20240222 | 140900 | 698036183400 | 155600 | 155600 | 155700 | 155500 | 7864 |
| 265 | 20240222 | 140800 | 696812689600 | 155700 | 155800 | 155800 | 155600 | 12268 |
| 266 | 20240222 | 140700 | 694902737800 | 155700 | 155700 | 155800 | 155700 | 6539 |
| 267 | 20240222 | 140600 | 693884244400 | 155700 | 155700 | 155800 | 155700 | 3724 |
| 268 | 20240222 | 140500 | 693304310600 | 155800 | 155800 | 155800 | 155700 | 3288 |
| 269 | 20240222 | 140400 | 692792276900 | 155700 | 155600 | 155800 | 155600 | 13884 |
| 270 | 20240222 | 140300 | 690630540600 | 155600 | 155600 | 155700 | 155600 | 4410 |
| 271 | 20240222 | 140200 | 689944231900 | 155600 | 155600 | 155700 | 155600 | 4144 |
| 272 | 20240222 | 140100 | 689299252400 | 155600 | 155700 | 155800 | 155600 | 6981 |
| 273 | 20240222 | 140000 | 688212530600 | 155700 | 155700 | 155800 | 155700 | 11963 |
| 274 | 20240222 | 135900 | 686349782100 | 155700 | 155700 | 155800 | 155700 | 5010 |
| 275 | 20240222 | 135800 | 685569618800 | 155700 | 155800 | 155800 | 155700 | 12599 |
| 276 | 20240222 | 135700 | 683607794800 | 155700 | 155600 | 155800 | 155600 | 13074 |
| 277 | 20240222 | 135600 | 681572146600 | 155600 | 155500 | 155600 | 155500 | 7057 |
| 278 | 20240222 | 135500 | 680474354400 | 155500 | 155600 | 155700 | 155500 | 8344 |
| 279 | 20240222 | 135400 | 679175876400 | 155600 | 155600 | 155700 | 155600 | 7042 |
| 280 | 20240222 | 135300 | 678079876600 | 155700 | 155700 | 155800 | 155600 | 9262 |
| 281 | 20240222 | 135200 | 676637632000 | 155700 | 155700 | 155800 | 155700 | 5115 |
| 282 | 20240222 | 135100 | 675841161800 | 155800 | 155700 | 155800 | 155600 | 7212 |
| 283 | 20240222 | 135000 | 674718401900 | 155600 | 155700 | 155700 | 155600 | 5471 |
| 284 | 20240222 | 134900 | 673867060700 | 155700 | 155700 | 155800 | 155600 | 26718 |
| 285 | 20240222 | 134800 | 669706982300 | 155700 | 155700 | 155800 | 155700 | 10867 |
| 286 | 20240222 | 134700 | 668014776800 | 155800 | 155700 | 155800 | 155700 | 7029 |
| 287 | 20240222 | 134600 | 666920180100 | 155800 | 155800 | 155800 | 155700 | 8648 |
| 288 | 20240222 | 134500 | 665572999400 | 155800 | 155700 | 155800 | 155600 | 17413 |
| 289 | 20240222 | 134400 | 662861999000 | 155700 | 155500 | 155700 | 155500 | 8794 |
| 290 | 20240222 | 134300 | 661493703500 | 155600 | 155500 | 155700 | 155500 | 9251 |
| 291 | 20240222 | 134200 | 660054372700 | 155600 | 155400 | 155600 | 155300 | 25746 |
| 292 | 20240222 | 134100 | 656051481600 | 155300 | 155400 | 155400 | 155300 | 6562 |
| 293 | 20240222 | 134000 | 655032025400 | 155400 | 155300 | 155400 | 155300 | 3592 |
| 294 | 20240222 | 133900 | 654474009100 | 155300 | 155200 | 155400 | 155200 | 9808 |
| 295 | 20240222 | 133800 | 652950698100 | 155200 | 155200 | 155300 | 155200 | 2503 |
| 296 | 20240222 | 133700 | 652562165100 | 155300 | 155300 | 155300 | 155200 | 4764 |
| 297 | 20240222 | 133600 | 651822498900 | 155200 | 155200 | 155300 | 155200 | 4176 |
| 298 | 20240222 | 133500 | 651174266100 | 155200 | 155100 | 155300 | 155100 | 8813 |
| 299 | 20240222 | 133400 | 649806585700 | 155100 | 155400 | 155400 | 155100 | 36043 |
| 300 | 20240222 | 133300 | 644212394600 | 155300 | 155400 | 155400 | 155300 | 2795 |
| 301 | 20240222 | 133200 | 643778257500 | 155300 | 155400 | 155500 | 155300 | 11057 |
| 302 | 20240222 | 133100 | 642059918400 | 155400 | 155400 | 155500 | 155400 | 4571 |
| 303 | 20240222 | 133000 | 641349337400 | 155400 | 155400 | 155500 | 155400 | 21229 |
| 304 | 20240222 | 132900 | 638050195600 | 155500 | 155200 | 155500 | 155200 | 43941 |
| 305 | 20240222 | 132800 | 631221964300 | 155200 | 155200 | 155200 | 155100 | 12418 |
| 306 | 20240222 | 132700 | 629294958500 | 155100 | 155000 | 155200 | 154900 | 17644 |
| 307 | 20240222 | 132600 | 626559522100 | 154900 | 155000 | 155000 | 154900 | 5143 |
| 308 | 20240222 | 132500 | 625762789600 | 154900 | 154900 | 155000 | 154900 | 10032 |
| 309 | 20240222 | 132400 | 624208654400 | 154900 | 155100 | 155200 | 154900 | 34937 |
| 310 | 20240222 | 132300 | 618792421300 | 155100 | 155100 | 155200 | 155000 | 3939 |
| 311 | 20240222 | 132200 | 618181557000 | 155100 | 155000 | 155100 | 155000 | 15301 |
| 312 | 20240222 | 132100 | 615808589800 | 155000 | 155000 | 155100 | 155000 | 3509 |
| 313 | 20240222 | 132000 | 615264610000 | 155000 | 155100 | 155100 | 155000 | 3161 |
| 314 | 20240222 | 131900 | 614774576400 | 155000 | 155000 | 155100 | 154900 | 11595 |
| 315 | 20240222 | 131800 | 612977335500 | 155100 | 155000 | 155100 | 154900 | 5054 |
| 316 | 20240222 | 131700 | 612193928200 | 155000 | 155000 | 155000 | 154900 | 5188 |
| 317 | 20240222 | 131600 | 611389992500 | 155000 | 155100 | 155100 | 154900 | 9559 |
| 318 | 20240222 | 131500 | 609908405200 | 155100 | 155100 | 155100 | 155000 | 6550 |
| 319 | 20240222 | 131400 | 608892680600 | 155000 | 154900 | 155100 | 154900 | 4614 |
| 320 | 20240222 | 131300 | 608177442300 | 154900 | 155100 | 155100 | 154900 | 8206 |
| 321 | 20240222 | 131200 | 606905485100 | 155100 | 155200 | 155200 | 155100 | 10161 |
| 322 | 20240222 | 131100 | 605329203100 | 155200 | 155100 | 155200 | 155100 | 5853 |
| 323 | 20240222 | 131000 | 604420919100 | 155100 | 155000 | 155200 | 155000 | 2484 |
| 324 | 20240222 | 130900 | 604035612800 | 155000 | 154900 | 155200 | 154900 | 10941 |
| 325 | 20240222 | 130800 | 602339283500 | 154900 | 155000 | 155000 | 154900 | 4000 |
| 326 | 20240222 | 130700 | 601719587200 | 155000 | 155000 | 155000 | 154900 | 3581 |
| 327 | 20240222 | 130600 | 601164704600 | 154900 | 155000 | 155100 | 154900 | 3342 |
| 328 | 20240222 | 130500 | 600646777500 | 155000 | 155000 | 155100 | 154900 | 5175 |
| 329 | 20240222 | 130400 | 599844621800 | 154900 | 155000 | 155100 | 154900 | 12461 |
| 330 | 20240222 | 130300 | 597913168700 | 155000 | 154900 | 155000 | 154800 | 8678 |
| 331 | 20240222 | 130200 | 596568826100 | 154800 | 154900 | 155000 | 154800 | 4105 |
| 332 | 20240222 | 130100 | 595933040100 | 155000 | 155000 | 155000 | 154800 | 7606 |
| 333 | 20240222 | 130000 | 594754808500 | 154900 | 154900 | 155000 | 154900 | 8179 |
| 334 | 20240222 | 125900 | 593487756500 | 155000 | 154900 | 155000 | 154900 | 3076 |
| 335 | 20240222 | 125800 | 593011166900 | 155000 | 155100 | 155100 | 154900 | 4187 |
| 336 | 20240222 | 125700 | 592362266100 | 155000 | 155100 | 155200 | 155000 | 11518 |
| 337 | 20240222 | 125600 | 590575762900 | 155100 | 155100 | 155200 | 155100 | 2951 |
| 338 | 20240222 | 125500 | 590117954200 | 155100 | 155200 | 155200 | 155100 | 2933 |
| 339 | 20240222 | 125400 | 589662895900 | 155100 | 155000 | 155200 | 154900 | 12827 |
| 340 | 20240222 | 125300 | 587674071100 | 154900 | 154900 | 155000 | 154900 | 2535 |
| 341 | 20240222 | 125200 | 587281260000 | 155000 | 154800 | 155000 | 154700 | 6754 |
| 342 | 20240222 | 125100 | 586235432900 | 154800 | 154700 | 154800 | 154700 | 2389 |
| 343 | 20240222 | 125000 | 585865705200 | 154700 | 154800 | 154800 | 154600 | 8514 |
| 344 | 20240222 | 124900 | 584548570000 | 154800 | 154900 | 154900 | 154700 | 7340 |
| 345 | 20240222 | 124800 | 583412367500 | 154800 | 154800 | 154900 | 154800 | 3202 |
| 346 | 20240222 | 124700 | 582916583900 | 154800 | 154800 | 154900 | 154800 | 2709 |
| 347 | 20240222 | 124600 | 582497139900 | 154900 | 154900 | 155000 | 154800 | 8222 |
| 348 | 20240222 | 124500 | 581223924100 | 154900 | 154900 | 155000 | 154900 | 5000 |
| 349 | 20240222 | 124400 | 580449339700 | 154900 | 154900 | 155000 | 154800 | 5700 |
| 350 | 20240222 | 124300 | 579566252800 | 154900 | 155100 | 155100 | 154900 | 15536 |
| 351 | 20240222 | 124200 | 577158591100 | 155000 | 155100 | 155200 | 155000 | 6002 |
| 352 | 20240222 | 124100 | 576227617600 | 155200 | 155100 | 155300 | 155100 | 16872 |
| 353 | 20240222 | 124000 | 573609203000 | 155200 | 155200 | 155200 | 155100 | 4743 |
| 354 | 20240222 | 123900 | 572873347500 | 155100 | 155200 | 155200 | 155100 | 3399 |
| 355 | 20240222 | 123800 | 572346022000 | 155100 | 155300 | 155400 | 155000 | 13304 |
| 356 | 20240222 | 123700 | 570281712500 | 155300 | 155300 | 155400 | 155300 | 2149 |
| 357 | 20240222 | 123600 | 569947874600 | 155300 | 155400 | 155400 | 155300 | 2372 |
| 358 | 20240222 | 123500 | 569579452700 | 155300 | 155400 | 155400 | 155200 | 4958 |
| 359 | 20240222 | 123400 | 568809363900 | 155300 | 155400 | 155500 | 155300 | 6327 |
| 360 | 20240222 | 123300 | 567826158100 | 155400 | 155300 | 155600 | 155300 | 9714 |
| 361 | 20240222 | 123200 | 566316302200 | 155300 | 155600 | 155700 | 155300 | 7102 |
| 362 | 20240222 | 123100 | 565211851500 | 155600 | 155600 | 155700 | 155600 | 4241 |
| 363 | 20240222 | 123000 | 564551795500 | 155700 | 155700 | 155800 | 155600 | 8196 |
| 364 | 20240222 | 122900 | 563275670100 | 155800 | 155600 | 155800 | 155500 | 8149 |
| 365 | 20240222 | 122800 | 562007266800 | 155500 | 155900 | 155900 | 155500 | 21230 |
| 366 | 20240222 | 122700 | 558701182800 | 155900 | 155800 | 155900 | 155700 | 31499 |
| 367 | 20240222 | 122600 | 553791651600 | 155700 | 155400 | 155800 | 155300 | 144888 |
| 368 | 20240222 | 122500 | 531255031800 | 155300 | 155200 | 155400 | 155200 | 19241 |
| 369 | 20240222 | 122400 | 528266726800 | 155300 | 155300 | 155300 | 155200 | 4613 |
| 370 | 20240222 | 122300 | 527550580000 | 155200 | 155300 | 155300 | 155200 | 2643 |
| 371 | 20240222 | 122200 | 527140290000 | 155200 | 155000 | 155300 | 155000 | 58681 |
| 372 | 20240222 | 122100 | 518033681600 | 155000 | 155100 | 155100 | 154900 | 5032 |
| 373 | 20240222 | 122000 | 517253658000 | 155100 | 155000 | 155100 | 155000 | 4057 |
| 374 | 20240222 | 121900 | 516624640200 | 155100 | 155000 | 155100 | 155000 | 4672 |
| 375 | 20240222 | 121800 | 515900456900 | 155000 | 155000 | 155100 | 155000 | 2484 |
| 376 | 20240222 | 121700 | 515515328100 | 155000 | 155100 | 155200 | 154900 | 16353 |
| 377 | 20240222 | 121600 | 512980478000 | 155100 | 155100 | 155200 | 155100 | 2885 |
| 378 | 20240222 | 121500 | 512532940900 | 155100 | 155100 | 155200 | 155000 | 7700 |
| 379 | 20240222 | 121400 | 511338632400 | 155000 | 155000 | 155200 | 155000 | 28020 |
| 380 | 20240222 | 121300 | 506992804300 | 155100 | 155100 | 155100 | 155000 | 4034 |
| 381 | 20240222 | 121200 | 506367288600 | 155100 | 155100 | 155100 | 155000 | 3791 |
| 382 | 20240222 | 121100 | 505779372500 | 155000 | 155100 | 155100 | 155000 | 2895 |
| 383 | 20240222 | 121000 | 505330554900 | 155100 | 154900 | 155100 | 154900 | 47773 |
| 384 | 20240222 | 120900 | 497925296500 | 155000 | 154800 | 155000 | 154800 | 39679 |
| 385 | 20240222 | 120800 | 491776564300 | 154800 | 154800 | 154900 | 154800 | 5229 |
| 386 | 20240222 | 120700 | 490966753300 | 154800 | 154600 | 154900 | 154600 | 11209 |
| 387 | 20240222 | 120600 | 489231938700 | 154700 | 154800 | 154800 | 154600 | 10460 |
| 388 | 20240222 | 120500 | 487613748600 | 154800 | 154800 | 154800 | 154700 | 1219 |
| 389 | 20240222 | 120400 | 487425088400 | 154700 | 154800 | 154800 | 154700 | 9733 |
| 390 | 20240222 | 120300 | 485918595300 | 154700 | 154700 | 154800 | 154700 | 2184 |
| 391 | 20240222 | 120200 | 485580580200 | 154800 | 154800 | 154800 | 154700 | 2574 |
| 392 | 20240222 | 120100 | 485182216700 | 154800 | 154700 | 154800 | 154700 | 3031 |
| 393 | 20240222 | 120000 | 484713159500 | 154800 | 154700 | 154800 | 154600 | 12882 |
| 394 | 20240222 | 115900 | 482720102800 | 154600 | 154600 | 154700 | 154600 | 3132 |
| 395 | 20240222 | 115800 | 482235712200 | 154700 | 154800 | 154800 | 154600 | 7826 |
| 396 | 20240222 | 115700 | 481024736900 | 154800 | 154800 | 154800 | 154700 | 2442 |
| 397 | 20240222 | 115600 | 480646805500 | 154800 | 154700 | 154800 | 154700 | 2617 |
| 398 | 20240222 | 115500 | 480241797300 | 154800 | 154600 | 154800 | 154600 | 9907 |
| 399 | 20240222 | 115400 | 478709123400 | 154600 | 154700 | 154700 | 154600 | 2123 |
| 400 | 20240222 | 115300 | 478380833600 | 154700 | 154700 | 154700 | 154600 | 2382 |
| 401 | 20240222 | 115200 | 478012448000 | 154700 | 154700 | 154700 | 154600 | 3407 |
| 402 | 20240222 | 115100 | 477485536000 | 154700 | 154600 | 154700 | 154600 | 5762 |
| 403 | 20240222 | 115000 | 476594349400 | 154700 | 154600 | 154700 | 154600 | 1745 |
| 404 | 20240222 | 114900 | 476324484500 | 154600 | 154600 | 154700 | 154600 | 2741 |
| 405 | 20240222 | 114800 | 475900550000 | 154600 | 154500 | 154700 | 154500 | 1937 |
| 406 | 20240222 | 114700 | 475601019500 | 154500 | 154500 | 154600 | 154500 | 3264 |
| 407 | 20240222 | 114600 | 475096507800 | 154500 | 154600 | 154600 | 154500 | 2083 |
| 408 | 20240222 | 114500 | 474774562200 | 154600 | 154500 | 154600 | 154500 | 1975 |
| 409 | 20240222 | 114400 | 474469301800 | 154500 | 154500 | 154600 | 154500 | 3016 |
| 410 | 20240222 | 114300 | 474003219000 | 154500 | 154600 | 154700 | 154500 | 7446 |
| 411 | 20240222 | 114200 | 472852308800 | 154600 | 154600 | 154700 | 154600 | 1939 |
| 412 | 20240222 | 114100 | 472552454100 | 154700 | 154600 | 154700 | 154600 | 2012 |
| 413 | 20240222 | 114000 | 472241276700 | 154700 | 154600 | 154700 | 154600 | 3433 |
| 414 | 20240222 | 113900 | 471710367500 | 154600 | 154600 | 154800 | 154600 | 4242 |
| 415 | 20240222 | 113800 | 471054193500 | 154600 | 154500 | 154700 | 154500 | 2889 |
| 416 | 20240222 | 113700 | 470607524300 | 154600 | 154600 | 154700 | 154500 | 2809 |
| 417 | 20240222 | 113600 | 470173295300 | 154600 | 154700 | 154700 | 154500 | 2695 |
| 418 | 20240222 | 113500 | 469756725900 | 154600 | 154600 | 154700 | 154500 | 2555 |
| 419 | 20240222 | 113400 | 469361615300 | 154600 | 154500 | 154700 | 154500 | 3116 |
| 420 | 20240222 | 113300 | 468879777500 | 154500 | 154600 | 154700 | 154500 | 2764 |
| 421 | 20240222 | 113200 | 468452492500 | 154600 | 154600 | 154600 | 154500 | 2703 |
| 422 | 20240222 | 113100 | 468034685900 | 154500 | 154500 | 154600 | 154500 | 2247 |
| 423 | 20240222 | 113000 | 467687390300 | 154600 | 154500 | 154700 | 154500 | 3200 |
| 424 | 20240222 | 112900 | 467192625000 | 154500 | 154600 | 154700 | 154500 | 2747 |
| 425 | 20240222 | 112800 | 466767997300 | 154600 | 154600 | 154800 | 154500 | 13576 |
| 426 | 20240222 | 112700 | 464668053100 | 154700 | 154600 | 154700 | 154500 | 7810 |
| 427 | 20240222 | 112600 | 463460592900 | 154600 | 154600 | 154700 | 154500 | 2703 |
| 428 | 20240222 | 112500 | 463042743800 | 154500 | 154600 | 154700 | 154500 | 6839 |
| 429 | 20240222 | 112400 | 461985443000 | 154600 | 154700 | 154700 | 154600 | 3689 |
| 430 | 20240222 | 112300 | 461414938500 | 154600 | 154600 | 154700 | 154600 | 3084 |
| 431 | 20240222 | 112200 | 460938084000 | 154600 | 154600 | 154700 | 154500 | 9765 |
| 432 | 20240222 | 112100 | 459428241800 | 154600 | 154700 | 154700 | 154600 | 2134 |
| 433 | 20240222 | 112000 | 459098199600 | 154600 | 154700 | 154700 | 154600 | 3583 |
| 434 | 20240222 | 111900 | 458543981000 | 154600 | 154500 | 154700 | 154400 | 11952 |
| 435 | 20240222 | 111800 | 456697004300 | 154400 | 154500 | 154500 | 154400 | 2324 |
| 436 | 20240222 | 111700 | 456338068000 | 154400 | 154400 | 154500 | 154400 | 2938 |
| 437 | 20240222 | 111600 | 455884227600 | 154400 | 154400 | 154500 | 154400 | 8598 |
| 438 | 20240222 | 111500 | 454556539900 | 154400 | 154400 | 154500 | 154400 | 2576 |
| 439 | 20240222 | 111400 | 454158643300 | 154400 | 154500 | 154500 | 154400 | 2955 |
| 440 | 20240222 | 111300 | 453702286700 | 154500 | 154500 | 154600 | 154400 | 5616 |
| 441 | 20240222 | 111200 | 452834551200 | 154500 | 154500 | 154600 | 154500 | 1822 |
| 442 | 20240222 | 111100 | 452552971500 | 154600 | 154500 | 154600 | 154500 | 3054 |
| 443 | 20240222 | 111000 | 452081008100 | 154500 | 154500 | 154600 | 154400 | 4506 |
| 444 | 20240222 | 110900 | 451384796600 | 154500 | 154500 | 154500 | 154400 | 4756 |
| 445 | 20240222 | 110800 | 450650064700 | 154500 | 154400 | 154500 | 154400 | 3545 |
| 446 | 20240222 | 110700 | 450102501300 | 154500 | 154500 | 154600 | 154400 | 6438 |
| 447 | 20240222 | 110600 | 449107835900 | 154500 | 154600 | 154700 | 154500 | 10431 |
| 448 | 20240222 | 110500 | 447495316200 | 154600 | 154700 | 154700 | 154600 | 4447 |
| 449 | 20240222 | 110400 | 446807508000 | 154700 | 154500 | 154700 | 154500 | 4699 |
| 450 | 20240222 | 110300 | 446081001300 | 154600 | 154500 | 154800 | 154500 | 7962 |
| 451 | 20240222 | 110200 | 444849664300 | 154600 | 154500 | 154600 | 154500 | 3053 |
| 452 | 20240222 | 110100 | 444377882300 | 154600 | 154800 | 154800 | 154500 | 6916 |
| 453 | 20240222 | 110000 | 443308553400 | 154800 | 154800 | 154800 | 154700 | 2946 |
| 454 | 20240222 | 105900 | 442852707200 | 154700 | 154700 | 154800 | 154700 | 5168 |
| 455 | 20240222 | 105800 | 442052927600 | 154700 | 155000 | 155000 | 154700 | 10829 |
| 456 | 20240222 | 105700 | 440375538000 | 155000 | 154900 | 155000 | 154900 | 11236 |
| 457 | 20240222 | 105600 | 438634110600 | 154900 | 155100 | 155100 | 154800 | 14608 |
| 458 | 20240222 | 105500 | 436370095600 | 155100 | 155100 | 155200 | 155000 | 13608 |
| 459 | 20240222 | 105400 | 434258973900 | 155100 | 154900 | 155200 | 154900 | 128372 |
| 460 | 20240222 | 105300 | 414359159800 | 155000 | 154800 | 155000 | 154800 | 58341 |
| 461 | 20240222 | 105200 | 405322680700 | 154800 | 154800 | 154800 | 154700 | 9428 |
| 462 | 20240222 | 105100 | 403863323900 | 154700 | 154700 | 154800 | 154700 | 4511 |
| 463 | 20240222 | 105000 | 403165256800 | 154700 | 154600 | 154800 | 154600 | 11135 |
| 464 | 20240222 | 104900 | 401442567600 | 154600 | 154700 | 154800 | 154600 | 7924 |
| 465 | 20240222 | 104800 | 400216936400 | 154800 | 154700 | 154800 | 154700 | 5393 |
| 466 | 20240222 | 104700 | 399382375800 | 154800 | 154500 | 154800 | 154400 | 14978 |
| 467 | 20240222 | 104600 | 397065358300 | 154600 | 154600 | 154700 | 154400 | 10731 |
| 468 | 20240222 | 104500 | 395406872300 | 154700 | 154600 | 154700 | 154500 | 10985 |
| 469 | 20240222 | 104400 | 393708148800 | 154500 | 154500 | 154600 | 154400 | 8905 |
| 470 | 20240222 | 104300 | 392332084600 | 154500 | 154700 | 154700 | 154400 | 9860 |
| 471 | 20240222 | 104200 | 390808132100 | 154600 | 154500 | 154700 | 154400 | 11873 |
| 472 | 20240222 | 104100 | 388972701600 | 154400 | 154500 | 154500 | 154400 | 4557 |
| 473 | 20240222 | 104000 | 388268897200 | 154400 | 154700 | 154700 | 154300 | 16486 |
| 474 | 20240222 | 103900 | 385722106700 | 154700 | 154200 | 154700 | 154100 | 65422 |
| 475 | 20240222 | 103800 | 375615188800 | 154100 | 154400 | 154500 | 154100 | 12266 |
| 476 | 20240222 | 103700 | 373722955400 | 154400 | 154400 | 154500 | 154200 | 7937 |
| 477 | 20240222 | 103600 | 372497681900 | 154300 | 154500 | 154500 | 154200 | 9697 |
| 478 | 20240222 | 103500 | 371000583100 | 154400 | 154500 | 154500 | 154400 | 2581 |
| 479 | 20240222 | 103400 | 370601926500 | 154400 | 154500 | 154500 | 154400 | 4796 |
| 480 | 20240222 | 103300 | 369861163500 | 154500 | 154300 | 154500 | 154200 | 26768 |
| 481 | 20240222 | 103200 | 365729385100 | 154200 | 154100 | 154300 | 154100 | 8421 |
| 482 | 20240222 | 103100 | 364430871300 | 154100 | 153900 | 154100 | 153800 | 11455 |
| 483 | 20240222 | 103000 | 362666959900 | 153800 | 154100 | 154100 | 153800 | 23082 |
| 484 | 20240222 | 102900 | 359113951700 | 154000 | 154000 | 154100 | 154000 | 2872 |
| 485 | 20240222 | 102800 | 358671558000 | 154100 | 154100 | 154200 | 154000 | 6889 |
| 486 | 20240222 | 102700 | 357610060300 | 154100 | 154100 | 154200 | 154100 | 3534 |
| 487 | 20240222 | 102600 | 357065214000 | 154100 | 154000 | 154200 | 154000 | 8481 |
| 488 | 20240222 | 102500 | 355758255700 | 154100 | 154000 | 154200 | 154000 | 4610 |
| 489 | 20240222 | 102400 | 355047750200 | 154100 | 154200 | 154300 | 154000 | 7831 |
| 490 | 20240222 | 102300 | 353840335700 | 154200 | 154300 | 154400 | 154100 | 12213 |
| 491 | 20240222 | 102200 | 351956484800 | 154400 | 154100 | 154400 | 154000 | 18613 |
| 492 | 20240222 | 102100 | 349085719400 | 154100 | 154000 | 154200 | 153900 | 24601 |
| 493 | 20240222 | 102000 | 345294734300 | 154000 | 153700 | 154000 | 153700 | 20341 |
| 494 | 20240222 | 101900 | 342163979600 | 153800 | 153500 | 154000 | 153400 | 38854 |
| 495 | 20240222 | 101800 | 336190482400 | 153500 | 153300 | 153500 | 153300 | 6752 |
| 496 | 20240222 | 101700 | 335154482400 | 153400 | 153400 | 153500 | 153300 | 13261 |
| 497 | 20240222 | 101600 | 333120147300 | 153400 | 153300 | 153400 | 153200 | 4441 |
| 498 | 20240222 | 101500 | 332439116300 | 153300 | 153000 | 153300 | 153000 | 15791 |
| 499 | 20240222 | 101400 | 330021372500 | 153000 | 153100 | 153100 | 153000 | 2347 |
| 500 | 20240222 | 101300 | 329662188900 | 153100 | 153000 | 153100 | 152900 | 3552 |
| 501 | 20240222 | 101200 | 329118669500 | 152900 | 153100 | 153200 | 152900 | 8693 |
| 502 | 20240222 | 101100 | 327788346400 | 153100 | 153000 | 153300 | 152900 | 12539 |
| 503 | 20240222 | 101000 | 325869195400 | 153000 | 152800 | 153000 | 152800 | 10701 |
| 504 | 20240222 | 100900 | 324233038900 | 152800 | 152900 | 153000 | 152600 | 24096 |
| 505 | 20240222 | 100800 | 320552145800 | 152900 | 153100 | 153100 | 152800 | 43469 |
| 506 | 20240222 | 100700 | 313903912400 | 153000 | 153300 | 153400 | 153000 | 39273 |
| 507 | 20240222 | 100600 | 307890458700 | 153300 | 153100 | 153400 | 153100 | 8908 |
| 508 | 20240222 | 100500 | 306525150900 | 153100 | 153400 | 153500 | 153100 | 19965 |
| 509 | 20240222 | 100400 | 303465679800 | 153400 | 153800 | 153900 | 153400 | 22456 |
| 510 | 20240222 | 100300 | 300016780400 | 153900 | 154000 | 154000 | 153800 | 3423 |
| 511 | 20240222 | 100200 | 299490003300 | 153900 | 154200 | 154300 | 153800 | 11861 |
| 512 | 20240222 | 100100 | 297663171400 | 154300 | 154300 | 154300 | 154100 | 10140 |
| 513 | 20240222 | 100000 | 296099341300 | 154300 | 154000 | 154300 | 153900 | 9850 |
| 514 | 20240222 | 095900 | 294581423500 | 153900 | 153900 | 154000 | 153900 | 10686 |
| 515 | 20240222 | 095800 | 292936723100 | 153900 | 154000 | 154100 | 153900 | 6405 |
| 516 | 20240222 | 095700 | 291950239600 | 154000 | 154000 | 154100 | 153900 | 5009 |
| 517 | 20240222 | 095600 | 291178763200 | 153900 | 154000 | 154000 | 153900 | 2786 |
| 518 | 20240222 | 095500 | 290749798200 | 154000 | 154200 | 154200 | 153900 | 10502 |
| 519 | 20240222 | 095400 | 289132133300 | 154100 | 154300 | 154300 | 154000 | 7531 |
| 520 | 20240222 | 095300 | 287971109300 | 154200 | 154200 | 154300 | 154200 | 4656 |
| 521 | 20240222 | 095200 | 287252907000 | 154200 | 154200 | 154300 | 154200 | 4056 |
| 522 | 20240222 | 095100 | 286627293400 | 154200 | 154300 | 154400 | 154200 | 5490 |
| 523 | 20240222 | 095000 | 285780271100 | 154400 | 154300 | 154400 | 154300 | 3718 |
| 524 | 20240222 | 094900 | 285206430900 | 154300 | 154200 | 154400 | 154100 | 12188 |
| 525 | 20240222 | 094800 | 283325943100 | 154200 | 153900 | 154300 | 153900 | 29961 |
| 526 | 20240222 | 094700 | 278708645800 | 154000 | 153900 | 154000 | 153800 | 3066 |
| 527 | 20240222 | 094600 | 278236719200 | 153900 | 153900 | 153900 | 153800 | 7580 |
| 528 | 20240222 | 094500 | 277070455100 | 153900 | 153900 | 154000 | 153800 | 8767 |
| 529 | 20240222 | 094400 | 275721096400 | 153800 | 153800 | 153900 | 153800 | 3732 |
| 530 | 20240222 | 094300 | 275147019700 | 153800 | 153900 | 154000 | 153700 | 14044 |
| 531 | 20240222 | 094200 | 272986550600 | 153900 | 153700 | 154000 | 153700 | 21656 |
| 532 | 20240222 | 094100 | 269653044600 | 153700 | 153600 | 153900 | 153500 | 6139 |
| 533 | 20240222 | 094000 | 268709387500 | 153600 | 153900 | 154000 | 153600 | 18675 |
| 534 | 20240222 | 093900 | 265838459500 | 154000 | 153800 | 154000 | 153800 | 9233 |
| 535 | 20240222 | 093800 | 264417465200 | 153800 | 153800 | 153900 | 153700 | 8509 |
| 536 | 20240222 | 093700 | 263108845700 | 153900 | 153900 | 153900 | 153700 | 4670 |
| 537 | 20240222 | 093600 | 262390477700 | 153900 | 153900 | 154000 | 153800 | 8684 |
| 538 | 20240222 | 093500 | 261054212900 | 153800 | 153900 | 153900 | 153700 | 8992 |
| 539 | 20240222 | 093400 | 259671269500 | 154000 | 154000 | 154000 | 153700 | 22584 |
| 540 | 20240222 | 093300 | 256195760500 | 154000 | 154100 | 154200 | 153900 | 13836 |
| 541 | 20240222 | 093200 | 254064520900 | 154100 | 154400 | 154400 | 154000 | 10917 |
| 542 | 20240222 | 093100 | 252381329200 | 154400 | 154300 | 154500 | 154100 | 22855 |
| 543 | 20240222 | 093000 | 248854147600 | 154300 | 154400 | 154500 | 154200 | 10771 |
| 544 | 20240222 | 092900 | 247192260800 | 154400 | 154700 | 154800 | 154400 | 17636 |
| 545 | 20240222 | 092800 | 244465166500 | 154700 | 154700 | 154800 | 154500 | 20172 |
| 546 | 20240222 | 092700 | 241344218600 | 154700 | 154400 | 154800 | 154300 | 42974 |
| 547 | 20240222 | 092600 | 234702213800 | 154300 | 154200 | 154400 | 154100 | 19470 |
| 548 | 20240222 | 092500 | 231698285300 | 154200 | 154000 | 154300 | 153900 | 41431 |
| 549 | 20240222 | 092400 | 225314329600 | 153900 | 153900 | 154000 | 153800 | 10840 |
| 550 | 20240222 | 092300 | 223645922300 | 153800 | 153900 | 154000 | 153700 | 9810 |
| 551 | 20240222 | 092200 | 222136577600 | 154000 | 154100 | 154100 | 153800 | 15292 |
| 552 | 20240222 | 092100 | 219782230700 | 154100 | 154000 | 154200 | 153900 | 11139 |
| 553 | 20240222 | 092000 | 218065795100 | 153900 | 154100 | 154200 | 153900 | 19594 |
| 554 | 20240222 | 091900 | 215046251400 | 154200 | 153900 | 154200 | 153700 | 40991 |
| 555 | 20240222 | 091800 | 208734078700 | 153900 | 153700 | 154000 | 153500 | 34044 |
| 556 | 20240222 | 091700 | 203498789800 | 153700 | 153700 | 153800 | 153600 | 14730 |
| 557 | 20240222 | 091600 | 201234813400 | 153800 | 154300 | 154300 | 153700 | 26464 |
| 558 | 20240222 | 091500 | 197158368100 | 154300 | 153900 | 154400 | 153700 | 49023 |
| 559 | 20240222 | 091400 | 189605484200 | 153800 | 153700 | 153900 | 153600 | 24550 |
| 560 | 20240222 | 091300 | 185831043300 | 153700 | 153800 | 154000 | 153700 | 17056 |
| 561 | 20240222 | 091200 | 183206568700 | 153900 | 154100 | 154100 | 153800 | 37880 |
| 562 | 20240222 | 091100 | 177372989500 | 154000 | 154200 | 154300 | 153800 | 39989 |
| 563 | 20240222 | 091000 | 171214228400 | 154200 | 154900 | 154900 | 154200 | 23756 |
| 564 | 20240222 | 090900 | 167541746700 | 154800 | 154800 | 154900 | 154600 | 24761 |
| 565 | 20240222 | 090800 | 163709900700 | 154800 | 154900 | 155000 | 154700 | 24826 |
| 566 | 20240222 | 090700 | 159864351400 | 154900 | 154800 | 155000 | 154500 | 32378 |
| 567 | 20240222 | 090600 | 154850909900 | 154800 | 154800 | 155200 | 154700 | 60993 |
| 568 | 20240222 | 090500 | 145399405800 | 154900 | 154200 | 155000 | 154100 | 56537 |
| 569 | 20240222 | 090400 | 136655810800 | 154300 | 154200 | 154400 | 153500 | 94586 |
| 570 | 20240222 | 090300 | 122084715000 | 154200 | 155300 | 155400 | 154100 | 69528 |
| 571 | 20240222 | 090200 | 111327969200 | 155300 | 155600 | 156000 | 154900 | 123664 |
| 572 | 20240222 | 090100 | 92076209800 | 155500 | 154400 | 155600 | 154200 | 194969 |
| 573 | 20240222 | 090000 | 61847316400 | 154400 | 154500 | 154900 | 154100 | 399900 |