34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 184400 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 9717 |
| 3 | 20240221 | 184300 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 4 | 20240221 | 184200 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 5 | 20240221 | 184100 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 6 | 20240221 | 184000 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 7 | 20240221 | 183900 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 8 | 20240221 | 183800 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 9 | 20240221 | 183700 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 10 | 20240221 | 183600 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 11 | 20240221 | 183500 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 12 | 20240221 | 183400 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 13 | 20240221 | 183300 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 14 | 20240221 | 183200 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 15 | 20240221 | 183100 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 16 | 20240221 | 183000 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 17 | 20240221 | 182900 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 18 | 20240221 | 182800 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 19 | 20240221 | 182700 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 20 | 20240221 | 182600 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 21 | 20240221 | 182500 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 22 | 20240221 | 182400 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 23 | 20240221 | 182300 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 24 | 20240221 | 182200 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 25 | 20240221 | 182100 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 26 | 20240221 | 182000 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 27 | 20240221 | 181900 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 28 | 20240221 | 181800 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 29 | 20240221 | 181700 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 30 | 20240221 | 181600 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 31 | 20240221 | 181500 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 32 | 20240221 | 181400 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 9717 |
| 33 | 20240221 | 181300 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 34 | 20240221 | 181200 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 35 | 20240221 | 181100 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 36 | 20240221 | 181000 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 37 | 20240221 | 180900 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 38 | 20240221 | 180800 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 39 | 20240221 | 180700 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 40 | 20240221 | 180600 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 41 | 20240221 | 180500 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 42 | 20240221 | 180400 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 43 | 20240221 | 180300 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 44 | 20240221 | 180200 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 45 | 20240221 | 180100 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 46 | 20240221 | 180000 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 47 | 20240221 | 175900 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 48 | 20240221 | 175800 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 49 | 20240221 | 175700 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 50 | 20240221 | 175600 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 51 | 20240221 | 175500 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 52 | 20240221 | 175400 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 53 | 20240221 | 175300 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 54 | 20240221 | 175200 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 55 | 20240221 | 175100 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 56 | 20240221 | 175000 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 57 | 20240221 | 174900 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 58 | 20240221 | 174800 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 59 | 20240221 | 174700 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 60 | 20240221 | 174600 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 61 | 20240221 | 174500 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 62 | 20240221 | 174400 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 9717 |
| 63 | 20240221 | 174300 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 64 | 20240221 | 174200 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 65 | 20240221 | 174100 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 66 | 20240221 | 174000 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 67 | 20240221 | 173900 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 68 | 20240221 | 173800 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 69 | 20240221 | 173700 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 70 | 20240221 | 173600 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 71 | 20240221 | 173500 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 72 | 20240221 | 173400 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 73 | 20240221 | 173300 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 74 | 20240221 | 173200 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 75 | 20240221 | 173100 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 76 | 20240221 | 173000 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 77 | 20240221 | 172900 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 78 | 20240221 | 172800 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 79 | 20240221 | 172700 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 80 | 20240221 | 172600 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 81 | 20240221 | 172500 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 82 | 20240221 | 172400 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 83 | 20240221 | 172300 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 84 | 20240221 | 172200 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 85 | 20240221 | 172100 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 86 | 20240221 | 172000 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 87 | 20240221 | 171900 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 88 | 20240221 | 171800 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 89 | 20240221 | 171700 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 90 | 20240221 | 171600 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 91 | 20240221 | 171500 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 92 | 20240221 | 171400 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 9717 |
| 93 | 20240221 | 171300 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 94 | 20240221 | 171200 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 95 | 20240221 | 171100 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 96 | 20240221 | 171000 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 97 | 20240221 | 170900 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 98 | 20240221 | 170800 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 99 | 20240221 | 170700 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 100 | 20240221 | 170600 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 101 | 20240221 | 170500 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 102 | 20240221 | 170400 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 103 | 20240221 | 170300 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 104 | 20240221 | 170200 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 105 | 20240221 | 170100 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 106 | 20240221 | 170000 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 107 | 20240221 | 165900 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 108 | 20240221 | 165800 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 109 | 20240221 | 165700 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 110 | 20240221 | 165600 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 111 | 20240221 | 165500 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 112 | 20240221 | 165400 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 113 | 20240221 | 165300 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 114 | 20240221 | 165200 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 115 | 20240221 | 165100 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 116 | 20240221 | 165000 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 117 | 20240221 | 164900 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 118 | 20240221 | 164800 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 119 | 20240221 | 164700 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 120 | 20240221 | 164600 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 121 | 20240221 | 164500 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 122 | 20240221 | 164400 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 9717 |
| 123 | 20240221 | 164300 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 124 | 20240221 | 164200 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 125 | 20240221 | 164100 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 126 | 20240221 | 164000 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 127 | 20240221 | 163900 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 128 | 20240221 | 163800 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 129 | 20240221 | 163700 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 130 | 20240221 | 163600 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 131 | 20240221 | 163500 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 132 | 20240221 | 163400 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 133 | 20240221 | 163300 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 134 | 20240221 | 163200 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 135 | 20240221 | 163100 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 136 | 20240221 | 163000 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 137 | 20240221 | 162900 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 138 | 20240221 | 162800 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 139 | 20240221 | 162700 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 140 | 20240221 | 162600 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 141 | 20240221 | 162500 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 142 | 20240221 | 162400 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 143 | 20240221 | 162300 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 144 | 20240221 | 162200 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 145 | 20240221 | 162100 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 146 | 20240221 | 162000 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 147 | 20240221 | 161900 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 148 | 20240221 | 161800 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 149 | 20240221 | 161700 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 150 | 20240221 | 161600 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 151 | 20240221 | 161500 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 152 | 20240221 | 161400 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 9717 |
| 153 | 20240221 | 161300 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 154 | 20240221 | 161200 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 155 | 20240221 | 161100 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 156 | 20240221 | 161000 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 157 | 20240221 | 160900 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 158 | 20240221 | 160800 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 159 | 20240221 | 160700 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 160 | 20240221 | 160600 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 161 | 20240221 | 160500 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 162 | 20240221 | 160400 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 163 | 20240221 | 160300 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 164 | 20240221 | 160200 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 165 | 20240221 | 160100 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 166 | 20240221 | 160000 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 167 | 20240221 | 155900 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 168 | 20240221 | 155800 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 169 | 20240221 | 155700 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 170 | 20240221 | 155600 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 171 | 20240221 | 155500 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 172 | 20240221 | 155400 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 173 | 20240221 | 155300 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 174 | 20240221 | 155200 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 175 | 20240221 | 155100 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 176 | 20240221 | 155000 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 177 | 20240221 | 154900 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 178 | 20240221 | 154800 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 179 | 20240221 | 154700 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 180 | 20240221 | 154600 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 181 | 20240221 | 154500 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 182 | 20240221 | 154400 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 9717 |
| 183 | 20240221 | 154300 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 184 | 20240221 | 154200 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 185 | 20240221 | 154100 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 186 | 20240221 | 154000 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 187 | 20240221 | 153900 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 188 | 20240221 | 153800 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 189 | 20240221 | 153700 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 190 | 20240221 | 153600 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 191 | 20240221 | 153500 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 192 | 20240221 | 153400 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 193 | 20240221 | 153300 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 194 | 20240221 | 153200 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 195 | 20240221 | 153100 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 0 |
| 196 | 20240221 | 153000 | 106389916600 | 184500 | 184500 | 184500 | 184500 | 9717 |
| 197 | 20240221 | 152900 | 104597130100 | 184500 | 184500 | 184500 | 184500 | 0 |
| 198 | 20240221 | 152800 | 104597130100 | 184500 | 184500 | 184500 | 184500 | 0 |
| 199 | 20240221 | 152700 | 104597130100 | 184500 | 184500 | 184500 | 184500 | 0 |
| 200 | 20240221 | 152600 | 104597130100 | 184500 | 184500 | 184500 | 184500 | 0 |
| 201 | 20240221 | 152500 | 104597130100 | 184500 | 184500 | 184500 | 184500 | 0 |
| 202 | 20240221 | 152400 | 104597130100 | 184500 | 184500 | 184500 | 184500 | 0 |
| 203 | 20240221 | 152300 | 104597130100 | 184500 | 184500 | 184500 | 184500 | 0 |
| 204 | 20240221 | 152200 | 104597130100 | 184500 | 184500 | 184500 | 184500 | 0 |
| 205 | 20240221 | 152100 | 104597130100 | 184500 | 184500 | 184500 | 184500 | 0 |
| 206 | 20240221 | 152000 | 104597130100 | 184500 | 184500 | 184500 | 184500 | 0 |
| 207 | 20240221 | 151900 | 104597130100 | 184500 | 184500 | 184500 | 184300 | 1315 |
| 208 | 20240221 | 151800 | 104354669800 | 184500 | 184900 | 184900 | 184400 | 859 |
| 209 | 20240221 | 151700 | 104196063900 | 184900 | 185000 | 185000 | 184900 | 681 |
| 210 | 20240221 | 151600 | 104070108300 | 184900 | 184800 | 185100 | 184800 | 2066 |
| 211 | 20240221 | 151500 | 103688008300 | 184800 | 184500 | 184900 | 184500 | 636 |
| 212 | 20240221 | 151400 | 103570497700 | 185000 | 184900 | 185000 | 184200 | 1166 |
| 213 | 20240221 | 151300 | 103355210200 | 184900 | 184300 | 185000 | 184300 | 748 |
| 214 | 20240221 | 151200 | 103217173500 | 184600 | 184900 | 184900 | 184300 | 1298 |
| 215 | 20240221 | 151100 | 102977402100 | 185000 | 184200 | 185000 | 184100 | 616 |
| 216 | 20240221 | 151000 | 102863765500 | 184200 | 183700 | 184200 | 183500 | 1160 |
| 217 | 20240221 | 150900 | 102650340400 | 183500 | 183800 | 183900 | 183400 | 1545 |
| 218 | 20240221 | 150800 | 102366620300 | 183800 | 184100 | 184100 | 183800 | 985 |
| 219 | 20240221 | 150700 | 102185422100 | 184100 | 184200 | 184200 | 184000 | 1193 |
| 220 | 20240221 | 150600 | 101965833400 | 184200 | 184200 | 184300 | 184100 | 416 |
| 221 | 20240221 | 150500 | 101889228400 | 184100 | 184400 | 184600 | 184100 | 1408 |
| 222 | 20240221 | 150400 | 101629762500 | 184300 | 184700 | 184700 | 184200 | 887 |
| 223 | 20240221 | 150300 | 101466118200 | 184600 | 184500 | 185100 | 184400 | 1095 |
| 224 | 20240221 | 150200 | 101263995300 | 184400 | 185100 | 185200 | 184400 | 759 |
| 225 | 20240221 | 150100 | 101123791200 | 185000 | 185300 | 185500 | 185000 | 511 |
| 226 | 20240221 | 150000 | 101029094500 | 185300 | 184200 | 185300 | 184100 | 731 |
| 227 | 20240221 | 145900 | 100894027200 | 184500 | 184000 | 184500 | 183900 | 594 |
| 228 | 20240221 | 145800 | 100784693500 | 184000 | 184200 | 184300 | 184000 | 2962 |
| 229 | 20240221 | 145700 | 100239462300 | 184300 | 184400 | 184800 | 184300 | 640 |
| 230 | 20240221 | 145600 | 100121439700 | 184400 | 184400 | 185000 | 184200 | 1665 |
| 231 | 20240221 | 145500 | 99814320800 | 184500 | 184600 | 184800 | 184400 | 834 |
| 232 | 20240221 | 145400 | 99660407600 | 184600 | 184700 | 184800 | 184500 | 946 |
| 233 | 20240221 | 145300 | 99485810100 | 184600 | 185400 | 185400 | 184600 | 1815 |
| 234 | 20240221 | 145200 | 99149974300 | 185300 | 185700 | 185700 | 185200 | 1611 |
| 235 | 20240221 | 145100 | 98851050200 | 185700 | 185800 | 185800 | 185700 | 50 |
| 236 | 20240221 | 145000 | 98841761700 | 185800 | 185700 | 185900 | 185600 | 397 |
| 237 | 20240221 | 144900 | 98768023500 | 185700 | 185700 | 185700 | 185600 | 588 |
| 238 | 20240221 | 144800 | 98658878600 | 185700 | 185500 | 185800 | 185500 | 419 |
| 239 | 20240221 | 144700 | 98581103500 | 185500 | 185800 | 185800 | 185500 | 867 |
| 240 | 20240221 | 144600 | 98420083800 | 186000 | 186000 | 186000 | 185700 | 154 |
| 241 | 20240221 | 144500 | 98391445200 | 186000 | 186000 | 186100 | 185700 | 525 |
| 242 | 20240221 | 144400 | 98293811600 | 186000 | 185600 | 186000 | 185500 | 880 |
| 243 | 20240221 | 144300 | 98130315000 | 185500 | 186000 | 186200 | 185400 | 1349 |
| 244 | 20240221 | 144200 | 97879609200 | 186000 | 185200 | 186000 | 185200 | 434 |
| 245 | 20240221 | 144100 | 97799145600 | 185200 | 186000 | 186000 | 184800 | 3132 |
| 246 | 20240221 | 144000 | 97218878300 | 186000 | 186500 | 186500 | 185900 | 511 |
| 247 | 20240221 | 143900 | 97123670800 | 186500 | 186200 | 186500 | 185800 | 398 |
| 248 | 20240221 | 143800 | 97049583900 | 186200 | 185700 | 186500 | 185600 | 707 |
| 249 | 20240221 | 143700 | 96918106700 | 185700 | 185900 | 185900 | 185700 | 483 |
| 250 | 20240221 | 143600 | 96828385700 | 185900 | 186500 | 186500 | 185900 | 1351 |
| 251 | 20240221 | 143500 | 96576971900 | 186500 | 186400 | 186600 | 186300 | 391 |
| 252 | 20240221 | 143400 | 96504094300 | 186400 | 187100 | 187200 | 186400 | 1179 |
| 253 | 20240221 | 143300 | 96283651000 | 187100 | 187200 | 187300 | 187100 | 440 |
| 254 | 20240221 | 143200 | 96201289600 | 187200 | 186800 | 187200 | 186800 | 811 |
| 255 | 20240221 | 143100 | 96049627500 | 186800 | 186100 | 186800 | 186100 | 1806 |
| 256 | 20240221 | 143000 | 95712910900 | 186100 | 186200 | 186200 | 186100 | 475 |
| 257 | 20240221 | 142900 | 95624509700 | 186100 | 186100 | 186200 | 186100 | 237 |
| 258 | 20240221 | 142800 | 95580401800 | 186100 | 186100 | 186200 | 186100 | 216 |
| 259 | 20240221 | 142700 | 95540199700 | 186200 | 186200 | 186200 | 186200 | 373 |
| 260 | 20240221 | 142600 | 95470747100 | 186200 | 186200 | 186400 | 186200 | 195 |
| 261 | 20240221 | 142500 | 95434429600 | 186200 | 186500 | 186500 | 186000 | 569 |
| 262 | 20240221 | 142400 | 95328412700 | 186500 | 186500 | 186700 | 186500 | 460 |
| 263 | 20240221 | 142300 | 95242593900 | 186600 | 186000 | 186600 | 185700 | 1086 |
| 264 | 20240221 | 142200 | 95040424600 | 186000 | 186100 | 186100 | 186000 | 263 |
| 265 | 20240221 | 142100 | 94991484700 | 186100 | 186100 | 186200 | 186100 | 103 |
| 266 | 20240221 | 142000 | 94972311700 | 186300 | 186600 | 186600 | 186300 | 725 |
| 267 | 20240221 | 141900 | 94837129800 | 186600 | 186500 | 186600 | 186400 | 319 |
| 268 | 20240221 | 141800 | 94777630000 | 186500 | 186100 | 186600 | 186100 | 612 |
| 269 | 20240221 | 141700 | 94663489300 | 186400 | 185700 | 186400 | 185700 | 1268 |
| 270 | 20240221 | 141600 | 94427471500 | 185700 | 185500 | 186000 | 185500 | 505 |
| 271 | 20240221 | 141500 | 94333693000 | 185500 | 185300 | 185700 | 185100 | 1182 |
| 272 | 20240221 | 141400 | 94114526600 | 185300 | 185300 | 185400 | 185200 | 281 |
| 273 | 20240221 | 141300 | 94062459100 | 185200 | 185100 | 185200 | 185100 | 262 |
| 274 | 20240221 | 141200 | 94013955300 | 185100 | 185300 | 185400 | 185100 | 236 |
| 275 | 20240221 | 141100 | 93970254100 | 185200 | 185200 | 185400 | 185000 | 831 |
| 276 | 20240221 | 141000 | 93816448800 | 185200 | 185400 | 185500 | 185100 | 653 |
| 277 | 20240221 | 140900 | 93695484800 | 185400 | 185600 | 185600 | 185300 | 750 |
| 278 | 20240221 | 140800 | 93556433900 | 185600 | 185500 | 185700 | 185500 | 380 |
| 279 | 20240221 | 140700 | 93485907300 | 185500 | 185500 | 186100 | 185500 | 667 |
| 280 | 20240221 | 140600 | 93361915200 | 185500 | 185300 | 185900 | 185300 | 396 |
| 281 | 20240221 | 140500 | 93288454000 | 185300 | 184700 | 185900 | 184700 | 165 |
| 282 | 20240221 | 140400 | 93257879400 | 184600 | 186100 | 186100 | 184600 | 4176 |
| 283 | 20240221 | 140300 | 92484076500 | 186100 | 186200 | 186200 | 186000 | 261 |
| 284 | 20240221 | 140200 | 92435501600 | 186100 | 185800 | 186100 | 185700 | 389 |
| 285 | 20240221 | 140100 | 92363188400 | 185800 | 186000 | 186000 | 185800 | 640 |
| 286 | 20240221 | 140000 | 92244270800 | 186000 | 186400 | 186400 | 185900 | 1003 |
| 287 | 20240221 | 135900 | 92057659800 | 186300 | 186700 | 186700 | 186300 | 359 |
| 288 | 20240221 | 135800 | 91990706700 | 186700 | 186900 | 186900 | 186600 | 706 |
| 289 | 20240221 | 135700 | 91858861700 | 187000 | 187100 | 187200 | 186900 | 391 |
| 290 | 20240221 | 135600 | 91785736100 | 187100 | 187300 | 187400 | 187100 | 1040 |
| 291 | 20240221 | 135500 | 91591010600 | 187100 | 187400 | 187500 | 187000 | 590 |
| 292 | 20240221 | 135400 | 91480511000 | 187400 | 187700 | 187800 | 187400 | 2192 |
| 293 | 20240221 | 135300 | 91069284400 | 187800 | 187600 | 187800 | 187600 | 2871 |
| 294 | 20240221 | 135200 | 90530416400 | 187600 | 187400 | 187600 | 187300 | 1390 |
| 295 | 20240221 | 135100 | 90269831700 | 187300 | 187300 | 187500 | 187200 | 970 |
| 296 | 20240221 | 135000 | 90088131900 | 187200 | 186300 | 187300 | 186100 | 3611 |
| 297 | 20240221 | 134900 | 89413186400 | 186200 | 186100 | 186200 | 186000 | 417 |
| 298 | 20240221 | 134800 | 89335564400 | 186100 | 186000 | 186100 | 186000 | 208 |
| 299 | 20240221 | 134700 | 89296875300 | 186000 | 186000 | 186000 | 185900 | 392 |
| 300 | 20240221 | 134600 | 89223995000 | 186000 | 186100 | 186100 | 186000 | 293 |
| 301 | 20240221 | 134500 | 89169484100 | 186100 | 186100 | 186100 | 186000 | 89 |
| 302 | 20240221 | 134400 | 89152921800 | 186200 | 186300 | 186300 | 186000 | 100 |
| 303 | 20240221 | 134300 | 89134318600 | 186200 | 186100 | 186200 | 186000 | 99 |
| 304 | 20240221 | 134200 | 89115891300 | 186000 | 186200 | 186300 | 186000 | 190 |
| 305 | 20240221 | 134100 | 89080534500 | 186200 | 186000 | 186200 | 186000 | 134 |
| 306 | 20240221 | 134000 | 89055607100 | 186000 | 186000 | 186000 | 185900 | 134 |
| 307 | 20240221 | 133900 | 89030685400 | 185900 | 185900 | 186100 | 185900 | 135 |
| 308 | 20240221 | 133800 | 89005585000 | 185900 | 186200 | 186200 | 185900 | 99 |
| 309 | 20240221 | 133700 | 88987174800 | 186200 | 186000 | 186300 | 185900 | 83 |
| 310 | 20240221 | 133600 | 88971737600 | 186000 | 186200 | 186200 | 185900 | 498 |
| 311 | 20240221 | 133500 | 88879110300 | 186400 | 186500 | 186500 | 186100 | 311 |
| 312 | 20240221 | 133400 | 88821166800 | 186200 | 186600 | 186600 | 186200 | 383 |
| 313 | 20240221 | 133300 | 88749808700 | 186600 | 186500 | 186800 | 186300 | 548 |
| 314 | 20240221 | 133200 | 88647509600 | 186800 | 186800 | 186900 | 186300 | 442 |
| 315 | 20240221 | 133100 | 88564985100 | 186800 | 186800 | 186800 | 186500 | 475 |
| 316 | 20240221 | 133000 | 88476263800 | 186800 | 186100 | 186800 | 185900 | 1633 |
| 317 | 20240221 | 132900 | 88171956300 | 186200 | 185900 | 186200 | 185800 | 864 |
| 318 | 20240221 | 132800 | 88011294100 | 185900 | 185800 | 185900 | 185700 | 205 |
| 319 | 20240221 | 132700 | 87973213000 | 185800 | 185600 | 185800 | 185600 | 509 |
| 320 | 20240221 | 132600 | 87878682200 | 185600 | 185600 | 185600 | 185600 | 108 |
| 321 | 20240221 | 132500 | 87858637400 | 185600 | 185600 | 185700 | 185500 | 308 |
| 322 | 20240221 | 132400 | 87801470100 | 185600 | 185600 | 185700 | 185600 | 52 |
| 323 | 20240221 | 132300 | 87791814400 | 185600 | 185600 | 185700 | 185600 | 184 |
| 324 | 20240221 | 132200 | 87757657000 | 185600 | 185300 | 185600 | 185300 | 307 |
| 325 | 20240221 | 132100 | 87700724600 | 185300 | 185200 | 185300 | 185100 | 235 |
| 326 | 20240221 | 132000 | 87657218600 | 185100 | 185100 | 185200 | 185100 | 272 |
| 327 | 20240221 | 131900 | 87606871200 | 185100 | 185100 | 185200 | 185100 | 164 |
| 328 | 20240221 | 131800 | 87576513700 | 185100 | 185200 | 185200 | 185100 | 228 |
| 329 | 20240221 | 131700 | 87534307200 | 185100 | 185000 | 185200 | 185000 | 319 |
| 330 | 20240221 | 131600 | 87475260400 | 185000 | 185100 | 185200 | 185000 | 112 |
| 331 | 20240221 | 131500 | 87454534000 | 185000 | 184900 | 185300 | 184900 | 84 |
| 332 | 20240221 | 131400 | 87438990600 | 185400 | 185400 | 185400 | 184800 | 460 |
| 333 | 20240221 | 131300 | 87353908600 | 185300 | 185600 | 185600 | 185300 | 509 |
| 334 | 20240221 | 131200 | 87259462700 | 185600 | 185700 | 185700 | 185500 | 150 |
| 335 | 20240221 | 131100 | 87231621900 | 185700 | 185700 | 185700 | 185700 | 151 |
| 336 | 20240221 | 131000 | 87203581200 | 185800 | 185900 | 185900 | 185600 | 837 |
| 337 | 20240221 | 130900 | 87048125800 | 185900 | 185800 | 185900 | 185700 | 140 |
| 338 | 20240221 | 130800 | 87022112100 | 185700 | 185700 | 185900 | 185700 | 99 |
| 339 | 20240221 | 130700 | 87003721200 | 185800 | 185100 | 185800 | 185100 | 690 |
| 340 | 20240221 | 130600 | 86875759700 | 185000 | 184800 | 185200 | 184800 | 53 |
| 341 | 20240221 | 130500 | 86865952800 | 184900 | 184900 | 185200 | 184800 | 744 |
| 342 | 20240221 | 130400 | 86728431600 | 185200 | 185300 | 185400 | 185200 | 62 |
| 343 | 20240221 | 130300 | 86716945500 | 185300 | 184900 | 185500 | 184800 | 1203 |
| 344 | 20240221 | 130200 | 86494382400 | 184900 | 184900 | 185100 | 184800 | 205 |
| 345 | 20240221 | 130100 | 86456474100 | 184900 | 185200 | 185200 | 184900 | 386 |
| 346 | 20240221 | 130000 | 86385054100 | 185200 | 185200 | 185300 | 185100 | 165 |
| 347 | 20240221 | 125900 | 86354495100 | 185200 | 185200 | 185300 | 185200 | 367 |
| 348 | 20240221 | 125800 | 86286512200 | 185200 | 185200 | 185300 | 185200 | 357 |
| 349 | 20240221 | 125700 | 86220391200 | 185200 | 185300 | 185500 | 185200 | 218 |
| 350 | 20240221 | 125600 | 86179996400 | 185300 | 185100 | 185500 | 185100 | 177 |
| 351 | 20240221 | 125500 | 86147198500 | 185000 | 184800 | 185100 | 184800 | 388 |
| 352 | 20240221 | 125400 | 86075442900 | 184800 | 185000 | 185000 | 184700 | 871 |
| 353 | 20240221 | 125300 | 85914474500 | 185200 | 184900 | 185300 | 184900 | 225 |
| 354 | 20240221 | 125200 | 85872852500 | 184900 | 185700 | 185700 | 184800 | 2931 |
| 355 | 20240221 | 125100 | 85330112300 | 185600 | 185600 | 185600 | 185500 | 326 |
| 356 | 20240221 | 125000 | 85269608900 | 185600 | 185700 | 185700 | 185600 | 235 |
| 357 | 20240221 | 124900 | 85225973400 | 185600 | 185600 | 185700 | 185600 | 166 |
| 358 | 20240221 | 124800 | 85195162800 | 185600 | 185700 | 185700 | 185600 | 396 |
| 359 | 20240221 | 124700 | 85121654000 | 185700 | 185700 | 185800 | 185700 | 207 |
| 360 | 20240221 | 124600 | 85083199000 | 185800 | 185800 | 185900 | 185700 | 442 |
| 361 | 20240221 | 124500 | 85001102000 | 185900 | 186300 | 186300 | 185900 | 547 |
| 362 | 20240221 | 124400 | 84899300700 | 186300 | 186300 | 186700 | 186200 | 213 |
| 363 | 20240221 | 124300 | 84859620700 | 186300 | 186900 | 187000 | 186300 | 696 |
| 364 | 20240221 | 124200 | 84729550400 | 186900 | 186500 | 186900 | 186500 | 412 |
| 365 | 20240221 | 124100 | 84652633600 | 186300 | 186300 | 186500 | 186200 | 518 |
| 366 | 20240221 | 124000 | 84556112300 | 186100 | 186200 | 186200 | 186100 | 107 |
| 367 | 20240221 | 123900 | 84536194800 | 186200 | 186200 | 186300 | 186200 | 103 |
| 368 | 20240221 | 123800 | 84517012600 | 186300 | 186200 | 186300 | 186100 | 115 |
| 369 | 20240221 | 123700 | 84495595100 | 186200 | 186100 | 186200 | 186100 | 107 |
| 370 | 20240221 | 123600 | 84475678600 | 186200 | 186300 | 186300 | 186100 | 161 |
| 371 | 20240221 | 123500 | 84445704700 | 186200 | 186300 | 186500 | 186200 | 135 |
| 372 | 20240221 | 123400 | 84420546100 | 186300 | 186600 | 186600 | 186300 | 244 |
| 373 | 20240221 | 123300 | 84375060600 | 186600 | 186600 | 186700 | 186600 | 187 |
| 374 | 20240221 | 123200 | 84340153100 | 186600 | 186500 | 186600 | 186300 | 538 |
| 375 | 20240221 | 123100 | 84239891300 | 186300 | 186200 | 186500 | 186200 | 102 |
| 376 | 20240221 | 123000 | 84220878600 | 186200 | 186300 | 186400 | 186200 | 172 |
| 377 | 20240221 | 122900 | 84188833200 | 186200 | 186300 | 186400 | 186200 | 17 |
| 378 | 20240221 | 122800 | 84185665800 | 186200 | 186400 | 186400 | 186100 | 381 |
| 379 | 20240221 | 122700 | 84114722900 | 186400 | 185900 | 186400 | 185800 | 486 |
| 380 | 20240221 | 122600 | 84024286600 | 185900 | 185800 | 185900 | 185700 | 201 |
| 381 | 20240221 | 122500 | 83986941600 | 185800 | 185700 | 186000 | 185700 | 55 |
| 382 | 20240221 | 122400 | 83976718900 | 185700 | 185800 | 186100 | 185700 | 187 |
| 383 | 20240221 | 122300 | 83941984900 | 185700 | 186100 | 186200 | 185600 | 414 |
| 384 | 20240221 | 122200 | 83865008600 | 186100 | 185600 | 186200 | 185500 | 881 |
| 385 | 20240221 | 122100 | 83701342600 | 185700 | 185800 | 185800 | 185400 | 1182 |
| 386 | 20240221 | 122000 | 83481988800 | 185800 | 185900 | 186000 | 185800 | 221 |
| 387 | 20240221 | 121900 | 83440902300 | 186000 | 186100 | 186100 | 186000 | 209 |
| 388 | 20240221 | 121800 | 83402026400 | 186000 | 186200 | 186300 | 186000 | 212 |
| 389 | 20240221 | 121700 | 83362580100 | 186300 | 186300 | 186300 | 186200 | 192 |
| 390 | 20240221 | 121600 | 83326817700 | 186400 | 186400 | 186400 | 186300 | 66 |
| 391 | 20240221 | 121500 | 83314515800 | 186400 | 186600 | 186600 | 186300 | 514 |
| 392 | 20240221 | 121400 | 83218668500 | 186600 | 186700 | 186700 | 186600 | 73 |
| 393 | 20240221 | 121300 | 83205040600 | 186700 | 186600 | 186700 | 186600 | 50 |
| 394 | 20240221 | 121200 | 83195708100 | 186700 | 186600 | 186700 | 186600 | 90 |
| 395 | 20240221 | 121100 | 83178912700 | 186600 | 186700 | 186700 | 186500 | 74 |
| 396 | 20240221 | 121000 | 83165109200 | 186600 | 186600 | 186700 | 186500 | 222 |
| 397 | 20240221 | 120900 | 83123692300 | 186500 | 186600 | 186700 | 186500 | 212 |
| 398 | 20240221 | 120800 | 83084147400 | 186600 | 186600 | 186600 | 186600 | 52 |
| 399 | 20240221 | 120700 | 83074444200 | 186700 | 187100 | 187100 | 186600 | 974 |
| 400 | 20240221 | 120600 | 82892480200 | 187000 | 187100 | 187100 | 187000 | 75 |
| 401 | 20240221 | 120500 | 82878454500 | 187100 | 187100 | 187100 | 187000 | 100 |
| 402 | 20240221 | 120400 | 82859744800 | 187100 | 187100 | 187100 | 187000 | 58 |
| 403 | 20240221 | 120300 | 82848893400 | 187100 | 187000 | 187100 | 187000 | 42 |
| 404 | 20240221 | 120200 | 82841038200 | 187100 | 187100 | 187100 | 186900 | 433 |
| 405 | 20240221 | 120100 | 82760072500 | 187000 | 187100 | 187200 | 187000 | 500 |
| 406 | 20240221 | 120000 | 82666520000 | 187000 | 187100 | 187100 | 186900 | 358 |
| 407 | 20240221 | 115900 | 82599548900 | 187000 | 187000 | 187100 | 186900 | 776 |
| 408 | 20240221 | 115800 | 82454441700 | 187000 | 186900 | 187000 | 186900 | 136 |
| 409 | 20240221 | 115700 | 82429017800 | 187000 | 186800 | 187000 | 186700 | 502 |
| 410 | 20240221 | 115600 | 82335184400 | 186800 | 186800 | 186900 | 186700 | 289 |
| 411 | 20240221 | 115500 | 82281198200 | 186700 | 186900 | 187000 | 186700 | 488 |
| 412 | 20240221 | 115400 | 82190034000 | 187000 | 187000 | 187000 | 186800 | 107 |
| 413 | 20240221 | 115300 | 82170027600 | 187000 | 187000 | 187000 | 186900 | 147 |
| 414 | 20240221 | 115200 | 82142549400 | 187000 | 187000 | 187000 | 186900 | 272 |
| 415 | 20240221 | 115100 | 82091694300 | 187000 | 187200 | 187200 | 187000 | 423 |
| 416 | 20240221 | 115000 | 82012569200 | 187200 | 187300 | 187300 | 187100 | 546 |
| 417 | 20240221 | 114900 | 81910361600 | 187300 | 187100 | 187400 | 187100 | 669 |
| 418 | 20240221 | 114800 | 81785060700 | 187100 | 186800 | 187400 | 186700 | 1594 |
| 419 | 20240221 | 114700 | 81486648500 | 186700 | 186700 | 186800 | 186700 | 155 |
| 420 | 20240221 | 114600 | 81457697700 | 186700 | 186700 | 186800 | 186500 | 208 |
| 421 | 20240221 | 114500 | 81418855900 | 186700 | 186700 | 186800 | 186600 | 132 |
| 422 | 20240221 | 114400 | 81394209000 | 186800 | 186200 | 186900 | 186200 | 1233 |
| 423 | 20240221 | 114300 | 81164060700 | 186200 | 185900 | 186200 | 185900 | 472 |
| 424 | 20240221 | 114200 | 81076249700 | 185900 | 185900 | 185900 | 185800 | 141 |
| 425 | 20240221 | 114100 | 81050039400 | 185900 | 185800 | 185900 | 185800 | 58 |
| 426 | 20240221 | 114000 | 81039261700 | 185800 | 186000 | 186000 | 185700 | 239 |
| 427 | 20240221 | 113900 | 80994841900 | 186000 | 185900 | 186000 | 185800 | 210 |
| 428 | 20240221 | 113800 | 80955800300 | 185900 | 185800 | 185900 | 185800 | 152 |
| 429 | 20240221 | 113700 | 80927546700 | 185900 | 185700 | 185900 | 185700 | 82 |
| 430 | 20240221 | 113600 | 80912318300 | 185700 | 185400 | 185700 | 185300 | 284 |
| 431 | 20240221 | 113500 | 80859660900 | 185400 | 186100 | 186100 | 185200 | 1923 |
| 432 | 20240221 | 113400 | 80502868600 | 186200 | 186200 | 186300 | 185700 | 926 |
| 433 | 20240221 | 113300 | 80330616300 | 186300 | 186900 | 186900 | 186300 | 465 |
| 434 | 20240221 | 113200 | 80243878400 | 186900 | 186700 | 186900 | 186700 | 175 |
| 435 | 20240221 | 113100 | 80211190500 | 186700 | 186800 | 187000 | 186700 | 135 |
| 436 | 20240221 | 113000 | 80185973000 | 186700 | 187100 | 187100 | 186600 | 1056 |
| 437 | 20240221 | 112900 | 79988626200 | 187100 | 187000 | 187100 | 186900 | 424 |
| 438 | 20240221 | 112800 | 79909336800 | 187000 | 187000 | 187000 | 186900 | 427 |
| 439 | 20240221 | 112700 | 79829500500 | 187000 | 186800 | 187000 | 186800 | 643 |
| 440 | 20240221 | 112600 | 79709308000 | 186800 | 186500 | 186800 | 186400 | 596 |
| 441 | 20240221 | 112500 | 79598088100 | 186500 | 186400 | 186500 | 186400 | 141 |
| 442 | 20240221 | 112400 | 79571800900 | 186400 | 186500 | 186500 | 186300 | 228 |
| 443 | 20240221 | 112300 | 79529302500 | 186400 | 186300 | 186500 | 186300 | 265 |
| 444 | 20240221 | 112200 | 79479914600 | 186300 | 186200 | 186300 | 186100 | 326 |
| 445 | 20240221 | 112100 | 79419202200 | 186100 | 186200 | 186200 | 186100 | 616 |
| 446 | 20240221 | 112000 | 79304515100 | 186200 | 186100 | 186200 | 186000 | 604 |
| 447 | 20240221 | 111900 | 79192092800 | 186100 | 186100 | 186100 | 185700 | 115 |
| 448 | 20240221 | 111800 | 79170711800 | 186200 | 185600 | 186300 | 185600 | 3041 |
| 449 | 20240221 | 111700 | 78605396900 | 185700 | 185600 | 185700 | 185500 | 562 |
| 450 | 20240221 | 111600 | 78501108700 | 185600 | 185800 | 185800 | 185600 | 791 |
| 451 | 20240221 | 111500 | 78354293500 | 185800 | 185900 | 186000 | 185600 | 1527 |
| 452 | 20240221 | 111400 | 78070732700 | 185900 | 186000 | 186000 | 185800 | 327 |
| 453 | 20240221 | 111300 | 78009940300 | 186000 | 185900 | 186000 | 185800 | 175 |
| 454 | 20240221 | 111200 | 77977407000 | 185900 | 186000 | 186200 | 185900 | 187 |
| 455 | 20240221 | 111100 | 77942621800 | 185800 | 185800 | 186200 | 185800 | 491 |
| 456 | 20240221 | 111000 | 77851352300 | 185800 | 185700 | 185900 | 185600 | 171 |
| 457 | 20240221 | 110900 | 77819585800 | 185700 | 186200 | 186300 | 185700 | 639 |
| 458 | 20240221 | 110800 | 77700798400 | 186100 | 186300 | 186300 | 186100 | 307 |
| 459 | 20240221 | 110700 | 77643629000 | 186200 | 186200 | 186300 | 186000 | 314 |
| 460 | 20240221 | 110600 | 77585188400 | 186000 | 186300 | 186400 | 186000 | 472 |
| 461 | 20240221 | 110500 | 77497329100 | 186300 | 186000 | 186300 | 185900 | 417 |
| 462 | 20240221 | 110400 | 77419723300 | 186000 | 186400 | 186400 | 185700 | 1085 |
| 463 | 20240221 | 110300 | 77217767400 | 186400 | 186100 | 186400 | 186100 | 970 |
| 464 | 20240221 | 110200 | 77037116700 | 186100 | 185600 | 186100 | 185400 | 952 |
| 465 | 20240221 | 110100 | 76860255500 | 185400 | 185300 | 185500 | 185300 | 1148 |
| 466 | 20240221 | 110000 | 76647391400 | 185300 | 185200 | 185400 | 185100 | 312 |
| 467 | 20240221 | 105900 | 76589601300 | 185200 | 185400 | 185400 | 185100 | 276 |
| 468 | 20240221 | 105800 | 76538471200 | 185100 | 184900 | 185300 | 184900 | 482 |
| 469 | 20240221 | 105700 | 76449238400 | 184900 | 185000 | 185100 | 184700 | 451 |
| 470 | 20240221 | 105600 | 76365838500 | 184900 | 184800 | 185400 | 184700 | 1375 |
| 471 | 20240221 | 105500 | 76111391700 | 184800 | 184900 | 184900 | 184700 | 132 |
| 472 | 20240221 | 105400 | 76086999400 | 184900 | 185000 | 185000 | 184600 | 972 |
| 473 | 20240221 | 105300 | 75907258400 | 185000 | 184400 | 185000 | 184400 | 303 |
| 474 | 20240221 | 105200 | 75851341200 | 184300 | 184200 | 185100 | 184200 | 1739 |
| 475 | 20240221 | 105100 | 75530122400 | 184200 | 183600 | 184200 | 183500 | 1026 |
| 476 | 20240221 | 105000 | 75341739100 | 183700 | 183700 | 183800 | 183600 | 702 |
| 477 | 20240221 | 104900 | 75212785700 | 183700 | 184300 | 184300 | 183700 | 1962 |
| 478 | 20240221 | 104800 | 74851769300 | 184300 | 184300 | 184500 | 184300 | 736 |
| 479 | 20240221 | 104700 | 74716084500 | 184400 | 185000 | 185000 | 184400 | 833 |
| 480 | 20240221 | 104600 | 74562228600 | 184900 | 185200 | 185500 | 184700 | 1931 |
| 481 | 20240221 | 104500 | 74204938800 | 185000 | 184500 | 185100 | 184500 | 1481 |
| 482 | 20240221 | 104400 | 73931180500 | 184500 | 183900 | 184500 | 183900 | 1106 |
| 483 | 20240221 | 104300 | 73727516500 | 184200 | 184000 | 184300 | 183800 | 2034 |
| 484 | 20240221 | 104200 | 73353175400 | 184000 | 182800 | 184000 | 182700 | 2597 |
| 485 | 20240221 | 104100 | 72876544400 | 182700 | 182900 | 183300 | 182300 | 2968 |
| 486 | 20240221 | 104000 | 72334365200 | 183100 | 182600 | 183500 | 182500 | 2215 |
| 487 | 20240221 | 103900 | 71928905400 | 182500 | 183900 | 183900 | 182100 | 6804 |
| 488 | 20240221 | 103800 | 70685174100 | 183900 | 184700 | 184800 | 183000 | 5319 |
| 489 | 20240221 | 103700 | 69706146900 | 184700 | 185500 | 185500 | 184700 | 3819 |
| 490 | 20240221 | 103600 | 68999548000 | 185500 | 185500 | 185800 | 185300 | 1683 |
| 491 | 20240221 | 103500 | 68687346000 | 185500 | 186100 | 186100 | 185500 | 4203 |
| 492 | 20240221 | 103400 | 67906329500 | 186200 | 186600 | 186600 | 186200 | 1052 |
| 493 | 20240221 | 103300 | 67710315000 | 186600 | 186800 | 186800 | 186500 | 165 |
| 494 | 20240221 | 103200 | 67679520900 | 186600 | 186800 | 186800 | 186400 | 502 |
| 495 | 20240221 | 103100 | 67585849300 | 186800 | 186700 | 186900 | 186600 | 632 |
| 496 | 20240221 | 103000 | 67467826800 | 186700 | 186700 | 186800 | 186700 | 686 |
| 497 | 20240221 | 102900 | 67339690800 | 186700 | 186700 | 186800 | 186600 | 189 |
| 498 | 20240221 | 102800 | 67304415300 | 186800 | 186800 | 186900 | 186600 | 525 |
| 499 | 20240221 | 102700 | 67206393200 | 186800 | 186700 | 187000 | 186600 | 704 |
| 500 | 20240221 | 102600 | 67074972700 | 186600 | 186700 | 187000 | 186600 | 617 |
| 501 | 20240221 | 102500 | 66959781500 | 186600 | 186700 | 186800 | 186500 | 144 |
| 502 | 20240221 | 102400 | 66932900300 | 186700 | 186600 | 186900 | 186400 | 265 |
| 503 | 20240221 | 102300 | 66883471400 | 186900 | 186600 | 187200 | 186400 | 225 |
| 504 | 20240221 | 102200 | 66841420600 | 186600 | 186600 | 186600 | 186300 | 1082 |
| 505 | 20240221 | 102100 | 66639801800 | 186600 | 186800 | 187200 | 186100 | 1742 |
| 506 | 20240221 | 102000 | 66315032800 | 186800 | 187200 | 187300 | 186800 | 387 |
| 507 | 20240221 | 101900 | 66242612900 | 187300 | 187300 | 187400 | 187200 | 1232 |
| 508 | 20240221 | 101800 | 66011892300 | 187200 | 187200 | 187300 | 187200 | 268 |
| 509 | 20240221 | 101700 | 65961709000 | 187200 | 187200 | 187300 | 187100 | 769 |
| 510 | 20240221 | 101600 | 65817747900 | 187200 | 187200 | 187400 | 187200 | 711 |
| 511 | 20240221 | 101500 | 65684626200 | 187200 | 186600 | 187500 | 186500 | 2038 |
| 512 | 20240221 | 101400 | 65303987800 | 186600 | 186700 | 186700 | 186600 | 605 |
| 513 | 20240221 | 101300 | 65191070700 | 186700 | 186900 | 186900 | 186600 | 1749 |
| 514 | 20240221 | 101200 | 64864442200 | 186900 | 186900 | 187000 | 186800 | 454 |
| 515 | 20240221 | 101100 | 64779588900 | 186900 | 187000 | 187000 | 186800 | 342 |
| 516 | 20240221 | 101000 | 64715652700 | 187000 | 187100 | 187200 | 186800 | 1794 |
| 517 | 20240221 | 100900 | 64380196400 | 187200 | 187500 | 187600 | 187100 | 963 |
| 518 | 20240221 | 100800 | 64199792200 | 187600 | 187600 | 187800 | 187500 | 424 |
| 519 | 20240221 | 100700 | 64120264200 | 187600 | 187900 | 188000 | 187500 | 553 |
| 520 | 20240221 | 100600 | 64016490700 | 187600 | 188400 | 188400 | 187600 | 664 |
| 521 | 20240221 | 100500 | 63891579800 | 188300 | 187400 | 188400 | 187400 | 1822 |
| 522 | 20240221 | 100400 | 63548857200 | 187400 | 187200 | 187800 | 187200 | 1652 |
| 523 | 20240221 | 100300 | 63239184300 | 187300 | 187100 | 187400 | 187100 | 646 |
| 524 | 20240221 | 100200 | 63118258200 | 187100 | 187600 | 187600 | 187000 | 2260 |
| 525 | 20240221 | 100100 | 62694969900 | 187700 | 187800 | 187800 | 187600 | 534 |
| 526 | 20240221 | 100000 | 62594734200 | 187800 | 187800 | 187800 | 187700 | 667 |
| 527 | 20240221 | 095900 | 62469498800 | 187800 | 187700 | 187900 | 187700 | 652 |
| 528 | 20240221 | 095800 | 62347043000 | 187700 | 187500 | 187800 | 187500 | 483 |
| 529 | 20240221 | 095700 | 62256415700 | 187500 | 187700 | 187800 | 187400 | 288 |
| 530 | 20240221 | 095600 | 62202406400 | 187400 | 187800 | 187900 | 187200 | 2082 |
| 531 | 20240221 | 095500 | 61811683500 | 187800 | 188200 | 188300 | 187800 | 1277 |
| 532 | 20240221 | 095400 | 61571567300 | 188200 | 188500 | 188500 | 187600 | 1412 |
| 533 | 20240221 | 095300 | 61305637600 | 188500 | 187700 | 188500 | 187500 | 2439 |
| 534 | 20240221 | 095200 | 60847259000 | 187700 | 187100 | 187800 | 187100 | 1861 |
| 535 | 20240221 | 095100 | 60498199300 | 186900 | 186300 | 187100 | 186100 | 1110 |
| 536 | 20240221 | 095000 | 60291281900 | 186300 | 186400 | 186700 | 186200 | 1464 |
| 537 | 20240221 | 094900 | 60018481800 | 186400 | 186200 | 186400 | 186100 | 1647 |
| 538 | 20240221 | 094800 | 59711619500 | 186200 | 185900 | 186400 | 185600 | 2385 |
| 539 | 20240221 | 094700 | 59268314000 | 186000 | 186500 | 186700 | 185900 | 2712 |
| 540 | 20240221 | 094600 | 58763152800 | 186500 | 187200 | 187800 | 186500 | 1962 |
| 541 | 20240221 | 094500 | 58396464200 | 187200 | 188000 | 188100 | 186700 | 4013 |
| 542 | 20240221 | 094400 | 57644716900 | 188000 | 187800 | 188100 | 187600 | 1071 |
| 543 | 20240221 | 094300 | 57443448200 | 187600 | 187600 | 188100 | 187300 | 1191 |
| 544 | 20240221 | 094200 | 57220103800 | 187900 | 188100 | 188400 | 187600 | 6130 |
| 545 | 20240221 | 094100 | 56067119100 | 188000 | 185500 | 188300 | 185500 | 5015 |
| 546 | 20240221 | 094000 | 55130857500 | 185500 | 186300 | 186400 | 185000 | 8620 |
| 547 | 20240221 | 093900 | 53530138800 | 186300 | 187000 | 187300 | 186300 | 4892 |
| 548 | 20240221 | 093800 | 52616094500 | 187000 | 187900 | 187900 | 187000 | 4647 |
| 549 | 20240221 | 093700 | 51745112700 | 187800 | 187800 | 188300 | 187600 | 2707 |
| 550 | 20240221 | 093600 | 51236779100 | 187800 | 188700 | 188700 | 187800 | 4760 |
| 551 | 20240221 | 093500 | 50341313500 | 188700 | 189100 | 189200 | 188500 | 3121 |
| 552 | 20240221 | 093400 | 49752081900 | 189200 | 188700 | 189200 | 188600 | 636 |
| 553 | 20240221 | 093300 | 49631975500 | 188700 | 188600 | 189000 | 188100 | 4602 |
| 554 | 20240221 | 093200 | 48764052300 | 188500 | 189800 | 190000 | 188500 | 5609 |
| 555 | 20240221 | 093100 | 47703952000 | 189800 | 190600 | 191100 | 189800 | 3286 |
| 556 | 20240221 | 093000 | 47078729200 | 191000 | 191400 | 191500 | 190300 | 3442 |
| 557 | 20240221 | 092900 | 46421579100 | 191500 | 191000 | 191500 | 190800 | 4739 |
| 558 | 20240221 | 092800 | 45515656600 | 191000 | 191100 | 191400 | 190500 | 4673 |
| 559 | 20240221 | 092700 | 44623323100 | 191100 | 192700 | 192700 | 191000 | 6539 |
| 560 | 20240221 | 092600 | 43371088000 | 192600 | 192500 | 193000 | 192400 | 4299 |
| 561 | 20240221 | 092500 | 42542389500 | 192400 | 191800 | 192500 | 191600 | 3442 |
| 562 | 20240221 | 092400 | 41881117900 | 191800 | 191800 | 192000 | 191500 | 2547 |
| 563 | 20240221 | 092300 | 41392609000 | 191700 | 192700 | 192800 | 191700 | 3492 |
| 564 | 20240221 | 092200 | 40721322000 | 192800 | 192100 | 192800 | 191700 | 4935 |
| 565 | 20240221 | 092100 | 39773341900 | 192100 | 192900 | 193000 | 191800 | 5033 |
| 566 | 20240221 | 092000 | 38806152700 | 192700 | 193500 | 193600 | 192200 | 5471 |
| 567 | 20240221 | 091900 | 37751255900 | 193600 | 194000 | 194100 | 192900 | 7402 |
| 568 | 20240221 | 091800 | 36318767600 | 194000 | 192000 | 194300 | 192000 | 19352 |
| 569 | 20240221 | 091700 | 32581895200 | 192000 | 191300 | 192000 | 190800 | 13148 |
| 570 | 20240221 | 091600 | 30062817400 | 191300 | 190500 | 191400 | 190100 | 3752 |
| 571 | 20240221 | 091500 | 29346561100 | 190400 | 189000 | 190500 | 188600 | 4549 |
| 572 | 20240221 | 091400 | 28484215800 | 188800 | 189700 | 189800 | 188700 | 2704 |
| 573 | 20240221 | 091300 | 27972403200 | 189500 | 191400 | 191500 | 188500 | 9875 |
| 574 | 20240221 | 091200 | 26091824200 | 191400 | 191600 | 191600 | 190800 | 2743 |
| 575 | 20240221 | 091100 | 25567333700 | 191500 | 190900 | 191600 | 190000 | 8443 |
| 576 | 20240221 | 091000 | 23955678800 | 191500 | 190800 | 191500 | 190400 | 7859 |
| 577 | 20240221 | 090900 | 22455309000 | 190800 | 190700 | 191600 | 190400 | 7471 |
| 578 | 20240221 | 090800 | 21028340000 | 190600 | 190600 | 191300 | 190100 | 8169 |
| 579 | 20240221 | 090700 | 19471344600 | 190500 | 192000 | 192200 | 189900 | 18269 |
| 580 | 20240221 | 090600 | 15979822800 | 191700 | 189500 | 192700 | 189500 | 20279 |
| 581 | 20240221 | 090500 | 12103536100 | 189600 | 186600 | 189700 | 186100 | 4571 |
| 582 | 20240221 | 090400 | 11246133600 | 186300 | 187300 | 189000 | 186300 | 6055 |
| 583 | 20240221 | 090300 | 10113410800 | 188200 | 190100 | 190900 | 186900 | 17686 |
| 584 | 20240221 | 090200 | 6755021900 | 190100 | 187800 | 190200 | 186700 | 12407 |
| 585 | 20240221 | 090100 | 4412386700 | 187500 | 184200 | 188400 | 184100 | 12571 |
| 586 | 20240221 | 090000 | 2063526000 | 184200 | 185600 | 185600 | 182100 | 11025 |