34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 183000 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 168370 |
| 3 | 20240220 | 182900 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 4 | 20240220 | 182800 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 5 | 20240220 | 182700 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 6 | 20240220 | 182600 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 7 | 20240220 | 182500 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 8 | 20240220 | 182400 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 9 | 20240220 | 182300 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 10 | 20240220 | 182200 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 11 | 20240220 | 182100 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 12 | 20240220 | 182000 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 13 | 20240220 | 181900 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 14 | 20240220 | 181800 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 15 | 20240220 | 181700 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 16 | 20240220 | 181600 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 17 | 20240220 | 181500 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 18 | 20240220 | 181400 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 19 | 20240220 | 181300 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 20 | 20240220 | 181200 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 21 | 20240220 | 181100 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 22 | 20240220 | 181000 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 23 | 20240220 | 180900 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 24 | 20240220 | 180800 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 25 | 20240220 | 180700 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 26 | 20240220 | 180600 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 27 | 20240220 | 180500 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 28 | 20240220 | 180400 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 29 | 20240220 | 180300 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 30 | 20240220 | 180200 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 31 | 20240220 | 180100 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 32 | 20240220 | 180000 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 168370 |
| 33 | 20240220 | 175900 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 34 | 20240220 | 175800 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 35 | 20240220 | 175700 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 36 | 20240220 | 175600 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 37 | 20240220 | 175500 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 38 | 20240220 | 175400 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 39 | 20240220 | 175300 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 40 | 20240220 | 175200 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 41 | 20240220 | 175100 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 42 | 20240220 | 175000 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 43 | 20240220 | 174900 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 44 | 20240220 | 174800 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 45 | 20240220 | 174700 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 46 | 20240220 | 174600 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 47 | 20240220 | 174500 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 48 | 20240220 | 174400 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 49 | 20240220 | 174300 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 50 | 20240220 | 174200 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 51 | 20240220 | 174100 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 52 | 20240220 | 174000 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 53 | 20240220 | 173900 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 54 | 20240220 | 173800 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 55 | 20240220 | 173700 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 56 | 20240220 | 173600 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 57 | 20240220 | 173500 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 58 | 20240220 | 173400 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 59 | 20240220 | 173300 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 60 | 20240220 | 173200 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 61 | 20240220 | 173100 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 62 | 20240220 | 173000 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 168370 |
| 63 | 20240220 | 172900 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 64 | 20240220 | 172800 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 65 | 20240220 | 172700 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 66 | 20240220 | 172600 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 67 | 20240220 | 172500 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 68 | 20240220 | 172400 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 69 | 20240220 | 172300 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 70 | 20240220 | 172200 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 71 | 20240220 | 172100 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 72 | 20240220 | 172000 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 73 | 20240220 | 171900 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 74 | 20240220 | 171800 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 75 | 20240220 | 171700 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 76 | 20240220 | 171600 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 77 | 20240220 | 171500 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 78 | 20240220 | 171400 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 79 | 20240220 | 171300 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 80 | 20240220 | 171200 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 81 | 20240220 | 171100 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 82 | 20240220 | 171000 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 83 | 20240220 | 170900 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 84 | 20240220 | 170800 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 85 | 20240220 | 170700 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 86 | 20240220 | 170600 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 87 | 20240220 | 170500 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 88 | 20240220 | 170400 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 89 | 20240220 | 170300 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 90 | 20240220 | 170200 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 91 | 20240220 | 170100 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 92 | 20240220 | 170000 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 168370 |
| 93 | 20240220 | 165900 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 94 | 20240220 | 165800 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 95 | 20240220 | 165700 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 96 | 20240220 | 165600 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 97 | 20240220 | 165500 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 98 | 20240220 | 165400 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 99 | 20240220 | 165300 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 100 | 20240220 | 165200 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 101 | 20240220 | 165100 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 102 | 20240220 | 165000 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 103 | 20240220 | 164900 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 104 | 20240220 | 164800 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 105 | 20240220 | 164700 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 106 | 20240220 | 164600 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 107 | 20240220 | 164500 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 108 | 20240220 | 164400 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 109 | 20240220 | 164300 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 110 | 20240220 | 164200 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 111 | 20240220 | 164100 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 112 | 20240220 | 164000 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 113 | 20240220 | 163900 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 114 | 20240220 | 163800 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 115 | 20240220 | 163700 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 116 | 20240220 | 163600 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 117 | 20240220 | 163500 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 118 | 20240220 | 163400 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 119 | 20240220 | 163300 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 120 | 20240220 | 163200 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 121 | 20240220 | 163100 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 122 | 20240220 | 163000 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 168370 |
| 123 | 20240220 | 162900 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 124 | 20240220 | 162800 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 125 | 20240220 | 162700 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 126 | 20240220 | 162600 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 127 | 20240220 | 162500 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 128 | 20240220 | 162400 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 129 | 20240220 | 162300 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 130 | 20240220 | 162200 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 131 | 20240220 | 162100 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 132 | 20240220 | 162000 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 133 | 20240220 | 161900 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 134 | 20240220 | 161800 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 135 | 20240220 | 161700 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 136 | 20240220 | 161600 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 137 | 20240220 | 161500 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 138 | 20240220 | 161400 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 139 | 20240220 | 161300 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 140 | 20240220 | 161200 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 141 | 20240220 | 161100 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 142 | 20240220 | 161000 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 143 | 20240220 | 160900 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 144 | 20240220 | 160800 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 145 | 20240220 | 160700 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 146 | 20240220 | 160600 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 147 | 20240220 | 160500 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 148 | 20240220 | 160400 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 149 | 20240220 | 160300 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 150 | 20240220 | 160200 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 151 | 20240220 | 160100 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 152 | 20240220 | 160000 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 168370 |
| 153 | 20240220 | 155900 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 154 | 20240220 | 155800 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 155 | 20240220 | 155700 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 156 | 20240220 | 155600 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 157 | 20240220 | 155500 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 158 | 20240220 | 155400 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 159 | 20240220 | 155300 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 160 | 20240220 | 155200 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 161 | 20240220 | 155100 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 162 | 20240220 | 155000 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 163 | 20240220 | 154900 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 164 | 20240220 | 154800 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 165 | 20240220 | 154700 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 166 | 20240220 | 154600 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 167 | 20240220 | 154500 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 168 | 20240220 | 154400 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 169 | 20240220 | 154300 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 170 | 20240220 | 154200 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 171 | 20240220 | 154100 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 172 | 20240220 | 154000 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 173 | 20240220 | 153900 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 174 | 20240220 | 153800 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 175 | 20240220 | 153700 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 176 | 20240220 | 153600 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 177 | 20240220 | 153500 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 178 | 20240220 | 153400 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 179 | 20240220 | 153300 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 180 | 20240220 | 153200 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 181 | 20240220 | 153100 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 182 | 20240220 | 153000 | 219042656500 | 116100 | 116100 | 116100 | 116100 | 336740 |
| 183 | 20240220 | 152900 | 199494899500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 184 | 20240220 | 152800 | 199494899500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 185 | 20240220 | 152700 | 199494899500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 186 | 20240220 | 152600 | 199494899500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 187 | 20240220 | 152500 | 199494899500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 188 | 20240220 | 152400 | 199494899500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 189 | 20240220 | 152300 | 199494899500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 190 | 20240220 | 152200 | 199494899500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 191 | 20240220 | 152100 | 199494899500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 192 | 20240220 | 152000 | 199494899500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 193 | 20240220 | 151900 | 199494899500 | 115600 | 115500 | 115700 | 115400 | 7339 |
| 194 | 20240220 | 151800 | 198646900400 | 115400 | 115400 | 115600 | 115400 | 2496 |
| 195 | 20240220 | 151700 | 198358656600 | 115400 | 115500 | 115600 | 115400 | 3743 |
| 196 | 20240220 | 151600 | 197926429000 | 115600 | 115500 | 115600 | 115500 | 3694 |
| 197 | 20240220 | 151500 | 197499601600 | 115500 | 115400 | 115600 | 115400 | 4146 |
| 198 | 20240220 | 151400 | 197020645100 | 115400 | 115400 | 115500 | 115400 | 3004 |
| 199 | 20240220 | 151300 | 196673825200 | 115400 | 115300 | 115500 | 115300 | 3762 |
| 200 | 20240220 | 151200 | 196239470800 | 115400 | 115500 | 115500 | 115300 | 10206 |
| 201 | 20240220 | 151100 | 195061442000 | 115500 | 115700 | 115800 | 115500 | 8756 |
| 202 | 20240220 | 151000 | 194048743900 | 115700 | 115600 | 115800 | 115600 | 5057 |
| 203 | 20240220 | 150900 | 193463611300 | 115700 | 115500 | 115700 | 115500 | 5359 |
| 204 | 20240220 | 150800 | 192844020700 | 115600 | 115500 | 115700 | 115500 | 4562 |
| 205 | 20240220 | 150700 | 192316744300 | 115500 | 115500 | 115700 | 115500 | 3606 |
| 206 | 20240220 | 150600 | 191899920700 | 115600 | 115600 | 115700 | 115500 | 6913 |
| 207 | 20240220 | 150500 | 191100884400 | 115600 | 115500 | 115800 | 115500 | 8240 |
| 208 | 20240220 | 150400 | 190147925100 | 115500 | 115400 | 115600 | 115400 | 5204 |
| 209 | 20240220 | 150300 | 189546758800 | 115400 | 115300 | 115600 | 115300 | 2714 |
| 210 | 20240220 | 150200 | 189233430000 | 115300 | 115200 | 115500 | 115200 | 4720 |
| 211 | 20240220 | 150100 | 188688879400 | 115200 | 115300 | 115300 | 115200 | 2921 |
| 212 | 20240220 | 150000 | 188352181600 | 115300 | 115300 | 115500 | 115200 | 7128 |
| 213 | 20240220 | 145900 | 187529792800 | 115300 | 115400 | 115500 | 115300 | 2157 |
| 214 | 20240220 | 145800 | 187280990500 | 115300 | 115200 | 115500 | 115100 | 3009 |
| 215 | 20240220 | 145700 | 186934031600 | 115200 | 115100 | 115300 | 115100 | 2163 |
| 216 | 20240220 | 145600 | 186684921900 | 115100 | 115200 | 115500 | 115000 | 5629 |
| 217 | 20240220 | 145500 | 186036620800 | 115200 | 115700 | 115800 | 115200 | 9929 |
| 218 | 20240220 | 145400 | 184889167800 | 115700 | 115400 | 115700 | 115400 | 12130 |
| 219 | 20240220 | 145300 | 183486762800 | 115400 | 115300 | 115500 | 115100 | 11759 |
| 220 | 20240220 | 145200 | 182130781400 | 115300 | 115100 | 115400 | 115100 | 7401 |
| 221 | 20240220 | 145100 | 181277551800 | 115000 | 115000 | 115300 | 115000 | 16543 |
| 222 | 20240220 | 145000 | 179371866100 | 115100 | 114700 | 115100 | 114700 | 13697 |
| 223 | 20240220 | 144900 | 177798308000 | 114700 | 114500 | 114800 | 114500 | 7439 |
| 224 | 20240220 | 144800 | 176945125800 | 114500 | 114400 | 114600 | 114400 | 4001 |
| 225 | 20240220 | 144700 | 176487106900 | 114400 | 114400 | 114500 | 114400 | 1635 |
| 226 | 20240220 | 144600 | 176299992700 | 114400 | 114300 | 114500 | 114300 | 3043 |
| 227 | 20240220 | 144500 | 175951766100 | 114300 | 114200 | 114400 | 114100 | 4091 |
| 228 | 20240220 | 144400 | 175484465200 | 114200 | 114300 | 114300 | 114200 | 3629 |
| 229 | 20240220 | 144300 | 175069928800 | 114200 | 114200 | 114300 | 114100 | 2243 |
| 230 | 20240220 | 144200 | 174813795300 | 114200 | 114000 | 114300 | 114000 | 3547 |
| 231 | 20240220 | 144100 | 174408856600 | 114200 | 114100 | 114300 | 114000 | 4719 |
| 232 | 20240220 | 144000 | 173870184600 | 114100 | 113900 | 114200 | 113900 | 4052 |
| 233 | 20240220 | 143900 | 173408090300 | 113900 | 113900 | 114200 | 113800 | 4181 |
| 234 | 20240220 | 143800 | 172931613900 | 113800 | 113700 | 113900 | 113600 | 4779 |
| 235 | 20240220 | 143700 | 172387824800 | 113700 | 113800 | 113900 | 113600 | 2976 |
| 236 | 20240220 | 143600 | 172049260900 | 113800 | 113800 | 113900 | 113800 | 1904 |
| 237 | 20240220 | 143500 | 171832536500 | 113800 | 113900 | 114000 | 113800 | 2620 |
| 238 | 20240220 | 143400 | 171534175700 | 113900 | 113700 | 114000 | 113700 | 3955 |
| 239 | 20240220 | 143300 | 171083703900 | 113800 | 113300 | 113900 | 113300 | 20381 |
| 240 | 20240220 | 143200 | 168770677900 | 113300 | 113400 | 113400 | 113300 | 2265 |
| 241 | 20240220 | 143100 | 168513920800 | 113300 | 113300 | 113400 | 113300 | 2408 |
| 242 | 20240220 | 143000 | 168241006800 | 113400 | 113200 | 113400 | 113200 | 5033 |
| 243 | 20240220 | 142900 | 167670391600 | 113200 | 113300 | 113400 | 113200 | 2295 |
| 244 | 20240220 | 142800 | 167410417000 | 113300 | 113300 | 113400 | 113300 | 2366 |
| 245 | 20240220 | 142700 | 167142278900 | 113300 | 113300 | 113500 | 113300 | 2094 |
| 246 | 20240220 | 142600 | 166904780700 | 113300 | 113400 | 113700 | 113300 | 6380 |
| 247 | 20240220 | 142500 | 166180530200 | 113400 | 113100 | 113500 | 113100 | 10399 |
| 248 | 20240220 | 142400 | 165001878300 | 113200 | 113300 | 113400 | 113100 | 7857 |
| 249 | 20240220 | 142300 | 164112638800 | 113300 | 113300 | 113400 | 113300 | 3994 |
| 250 | 20240220 | 142200 | 163660106300 | 113300 | 113300 | 113400 | 113300 | 1815 |
| 251 | 20240220 | 142100 | 163454459000 | 113300 | 113300 | 113400 | 113200 | 2003 |
| 252 | 20240220 | 142000 | 163227478900 | 113300 | 113400 | 113400 | 113300 | 1735 |
| 253 | 20240220 | 141900 | 163030875500 | 113300 | 113400 | 113400 | 113300 | 1975 |
| 254 | 20240220 | 141800 | 162807042000 | 113400 | 113200 | 113500 | 113200 | 4275 |
| 255 | 20240220 | 141700 | 162322673800 | 113200 | 113200 | 113300 | 113200 | 1981 |
| 256 | 20240220 | 141600 | 162098418500 | 113200 | 113300 | 113300 | 113200 | 1144 |
| 257 | 20240220 | 141500 | 161968905100 | 113200 | 113300 | 113400 | 113200 | 827 |
| 258 | 20240220 | 141400 | 161875240800 | 113300 | 113400 | 113500 | 113200 | 2055 |
| 259 | 20240220 | 141300 | 161642290200 | 113400 | 113100 | 113500 | 113100 | 3279 |
| 260 | 20240220 | 141200 | 161270845000 | 113100 | 113100 | 113200 | 113000 | 2250 |
| 261 | 20240220 | 141100 | 161016314000 | 113000 | 113100 | 113300 | 113000 | 4363 |
| 262 | 20240220 | 141000 | 160522642000 | 113200 | 113000 | 113300 | 113000 | 2291 |
| 263 | 20240220 | 140900 | 160263389800 | 113100 | 113300 | 113300 | 113100 | 4890 |
| 264 | 20240220 | 140800 | 159710064800 | 113400 | 113400 | 113500 | 113200 | 2637 |
| 265 | 20240220 | 140700 | 159411217500 | 113400 | 113100 | 113500 | 113100 | 5840 |
| 266 | 20240220 | 140600 | 158749259200 | 113100 | 113100 | 113200 | 113100 | 8752 |
| 267 | 20240220 | 140500 | 157759204000 | 113200 | 113300 | 113300 | 113100 | 5461 |
| 268 | 20240220 | 140400 | 157141114700 | 113200 | 113300 | 113400 | 113200 | 2639 |
| 269 | 20240220 | 140300 | 156842115000 | 113400 | 113200 | 113400 | 113200 | 4343 |
| 270 | 20240220 | 140200 | 156350127000 | 113200 | 113300 | 113400 | 113200 | 4022 |
| 271 | 20240220 | 140100 | 155894577900 | 113300 | 113400 | 113500 | 113300 | 2973 |
| 272 | 20240220 | 140000 | 155557507400 | 113400 | 113300 | 113500 | 113300 | 1323 |
| 273 | 20240220 | 135900 | 155407434100 | 113400 | 113300 | 113500 | 113300 | 1924 |
| 274 | 20240220 | 135800 | 155189276300 | 113300 | 113400 | 113600 | 113300 | 9636 |
| 275 | 20240220 | 135700 | 154096085300 | 113400 | 113500 | 113600 | 113400 | 1902 |
| 276 | 20240220 | 135600 | 153880250900 | 113400 | 113400 | 113600 | 113300 | 8030 |
| 277 | 20240220 | 135500 | 152969415500 | 113400 | 113500 | 113600 | 113300 | 16566 |
| 278 | 20240220 | 135400 | 151090038100 | 113500 | 113600 | 113700 | 113500 | 4591 |
| 279 | 20240220 | 135300 | 150568742800 | 113700 | 113500 | 113800 | 113500 | 7027 |
| 280 | 20240220 | 135200 | 149770108300 | 113500 | 113700 | 113800 | 113500 | 7448 |
| 281 | 20240220 | 135100 | 148923866800 | 113700 | 113500 | 113800 | 113500 | 2678 |
| 282 | 20240220 | 135000 | 148619399000 | 113500 | 113500 | 113600 | 113500 | 3638 |
| 283 | 20240220 | 134900 | 148206315400 | 113500 | 113700 | 113800 | 113500 | 13257 |
| 284 | 20240220 | 134800 | 146699899600 | 113800 | 113800 | 113900 | 113700 | 1783 |
| 285 | 20240220 | 134700 | 146497116300 | 113800 | 113800 | 113800 | 113700 | 3621 |
| 286 | 20240220 | 134600 | 146085176900 | 113700 | 113900 | 114000 | 113700 | 10201 |
| 287 | 20240220 | 134500 | 144924089000 | 113900 | 113900 | 114100 | 113900 | 1839 |
| 288 | 20240220 | 134400 | 144714398700 | 114000 | 114100 | 114100 | 113900 | 1585 |
| 289 | 20240220 | 134300 | 144533716500 | 114000 | 114000 | 114100 | 113900 | 1456 |
| 290 | 20240220 | 134200 | 144367741200 | 114000 | 114100 | 114100 | 113900 | 4041 |
| 291 | 20240220 | 134100 | 143907164500 | 114000 | 114200 | 114200 | 114000 | 2186 |
| 292 | 20240220 | 134000 | 143657705400 | 114200 | 114200 | 114300 | 114100 | 2149 |
| 293 | 20240220 | 133900 | 143412315800 | 114200 | 114200 | 114300 | 114100 | 2137 |
| 294 | 20240220 | 133800 | 143168251300 | 114200 | 114000 | 114300 | 114000 | 5452 |
| 295 | 20240220 | 133700 | 142545918900 | 114000 | 113800 | 114200 | 113800 | 9699 |
| 296 | 20240220 | 133600 | 141440408500 | 113800 | 113800 | 113900 | 113800 | 940 |
| 297 | 20240220 | 133500 | 141333431600 | 113800 | 113800 | 113900 | 113700 | 1887 |
| 298 | 20240220 | 133400 | 141118730100 | 113700 | 113800 | 113800 | 113700 | 1710 |
| 299 | 20240220 | 133300 | 140924245500 | 113700 | 113800 | 113900 | 113700 | 2183 |
| 300 | 20240220 | 133200 | 140675842500 | 113800 | 113900 | 113900 | 113800 | 1781 |
| 301 | 20240220 | 133100 | 140473155300 | 113800 | 113800 | 113900 | 113800 | 733 |
| 302 | 20240220 | 133000 | 140389732900 | 113900 | 113700 | 113900 | 113700 | 3116 |
| 303 | 20240220 | 132900 | 140035319000 | 113800 | 113800 | 113900 | 113700 | 4980 |
| 304 | 20240220 | 132800 | 139468832900 | 113900 | 113700 | 113900 | 113700 | 4992 |
| 305 | 20240220 | 132700 | 138900919600 | 113700 | 113800 | 113900 | 113700 | 3529 |
| 306 | 20240220 | 132600 | 138499476000 | 113800 | 113800 | 113900 | 113800 | 2091 |
| 307 | 20240220 | 132500 | 138261512500 | 113800 | 113800 | 113900 | 113800 | 3221 |
| 308 | 20240220 | 132400 | 137894944000 | 113800 | 113800 | 113900 | 113800 | 2049 |
| 309 | 20240220 | 132300 | 137661761400 | 113800 | 113900 | 114000 | 113800 | 6633 |
| 310 | 20240220 | 132200 | 136906209300 | 113900 | 114000 | 114100 | 113900 | 1922 |
| 311 | 20240220 | 132100 | 136687207100 | 114000 | 114000 | 114100 | 114000 | 4994 |
| 312 | 20240220 | 132000 | 136117877000 | 114000 | 114000 | 114100 | 114000 | 1865 |
| 313 | 20240220 | 131900 | 135905224800 | 114000 | 114100 | 114100 | 114000 | 1348 |
| 314 | 20240220 | 131800 | 135751533100 | 114000 | 114000 | 114100 | 114000 | 1229 |
| 315 | 20240220 | 131700 | 135611414900 | 114100 | 114000 | 114100 | 114000 | 1328 |
| 316 | 20240220 | 131600 | 135459983100 | 114000 | 114000 | 114300 | 114000 | 4609 |
| 317 | 20240220 | 131500 | 134934102500 | 114000 | 114000 | 114100 | 114000 | 2202 |
| 318 | 20240220 | 131400 | 134683019400 | 114000 | 114000 | 114100 | 114000 | 2832 |
| 319 | 20240220 | 131300 | 134360077700 | 114000 | 114000 | 114100 | 114000 | 2729 |
| 320 | 20240220 | 131200 | 134048963400 | 114000 | 114100 | 114100 | 114000 | 2485 |
| 321 | 20240220 | 131100 | 133765539200 | 114100 | 114300 | 114300 | 114100 | 2404 |
| 322 | 20240220 | 131000 | 133491154800 | 114300 | 114100 | 114300 | 114100 | 2438 |
| 323 | 20240220 | 130900 | 133212747200 | 114200 | 113900 | 114200 | 113900 | 4981 |
| 324 | 20240220 | 130800 | 132644808600 | 113900 | 113900 | 114000 | 113800 | 4185 |
| 325 | 20240220 | 130700 | 132168189500 | 113900 | 113900 | 114000 | 113900 | 4904 |
| 326 | 20240220 | 130600 | 131609601800 | 113900 | 114000 | 114100 | 113900 | 3004 |
| 327 | 20240220 | 130500 | 131267151700 | 114000 | 113700 | 114100 | 113700 | 3891 |
| 328 | 20240220 | 130400 | 130824178400 | 113700 | 113700 | 113800 | 113500 | 9508 |
| 329 | 20240220 | 130300 | 129743426900 | 113600 | 113800 | 113800 | 113600 | 2167 |
| 330 | 20240220 | 130200 | 129497008800 | 113700 | 113600 | 113800 | 113600 | 4326 |
| 331 | 20240220 | 130100 | 129005169600 | 113600 | 113600 | 113700 | 113600 | 2648 |
| 332 | 20240220 | 130000 | 128704345000 | 113600 | 113700 | 113800 | 113600 | 3343 |
| 333 | 20240220 | 125900 | 128324307900 | 113700 | 113600 | 113800 | 113500 | 5690 |
| 334 | 20240220 | 125800 | 127677894900 | 113500 | 113600 | 113700 | 113500 | 10796 |
| 335 | 20240220 | 125700 | 126452047500 | 113700 | 113900 | 113900 | 113600 | 6990 |
| 336 | 20240220 | 125600 | 125657109100 | 113800 | 114100 | 114200 | 113800 | 22823 |
| 337 | 20240220 | 125500 | 123055280500 | 114100 | 114100 | 114200 | 114100 | 1744 |
| 338 | 20240220 | 125400 | 122856285000 | 114100 | 114200 | 114300 | 114100 | 6383 |
| 339 | 20240220 | 125300 | 122127481000 | 114300 | 114400 | 114400 | 114200 | 2849 |
| 340 | 20240220 | 125200 | 121801919600 | 114300 | 114500 | 114500 | 114300 | 5118 |
| 341 | 20240220 | 125100 | 121216487500 | 114500 | 114500 | 114600 | 114400 | 1325 |
| 342 | 20240220 | 125000 | 121064799100 | 114500 | 114500 | 114600 | 114400 | 1119 |
| 343 | 20240220 | 124900 | 120936672100 | 114500 | 114400 | 114600 | 114400 | 1076 |
| 344 | 20240220 | 124800 | 120813464100 | 114400 | 114500 | 114600 | 114400 | 1893 |
| 345 | 20240220 | 124700 | 120596746100 | 114500 | 114300 | 114600 | 114300 | 2043 |
| 346 | 20240220 | 124600 | 120363044000 | 114300 | 114400 | 114400 | 114300 | 1275 |
| 347 | 20240220 | 124500 | 120217248900 | 114400 | 114300 | 114500 | 114300 | 1646 |
| 348 | 20240220 | 124400 | 120028949100 | 114300 | 114300 | 114400 | 114300 | 1347 |
| 349 | 20240220 | 124300 | 119874931600 | 114300 | 114200 | 114400 | 114200 | 3022 |
| 350 | 20240220 | 124200 | 119529514700 | 114200 | 114200 | 114400 | 114200 | 4787 |
| 351 | 20240220 | 124100 | 118982572900 | 114300 | 114300 | 114400 | 114300 | 3500 |
| 352 | 20240220 | 124000 | 118582503500 | 114300 | 114400 | 114500 | 114300 | 3114 |
| 353 | 20240220 | 123900 | 118226353600 | 114400 | 114600 | 114600 | 114400 | 7740 |
| 354 | 20240220 | 123800 | 117340239000 | 114600 | 114700 | 114800 | 114500 | 8932 |
| 355 | 20240220 | 123700 | 116316325600 | 114700 | 114700 | 114800 | 114700 | 437 |
| 356 | 20240220 | 123600 | 116266189900 | 114700 | 114700 | 114800 | 114700 | 1019 |
| 357 | 20240220 | 123500 | 116149301300 | 114700 | 114700 | 114800 | 114700 | 792 |
| 358 | 20240220 | 123400 | 116058453800 | 114700 | 114700 | 114800 | 114700 | 836 |
| 359 | 20240220 | 123300 | 115962560500 | 114800 | 114700 | 114800 | 114700 | 1096 |
| 360 | 20240220 | 123200 | 115836837500 | 114700 | 114600 | 114800 | 114600 | 2228 |
| 361 | 20240220 | 123100 | 115581285000 | 114700 | 114600 | 114700 | 114600 | 2148 |
| 362 | 20240220 | 123000 | 115335002700 | 114600 | 114600 | 114700 | 114600 | 1230 |
| 363 | 20240220 | 122900 | 115194029200 | 114700 | 114600 | 114700 | 114600 | 1682 |
| 364 | 20240220 | 122800 | 115001262300 | 114700 | 114700 | 114700 | 114600 | 1186 |
| 365 | 20240220 | 122700 | 114865328500 | 114600 | 114700 | 114700 | 114600 | 803 |
| 366 | 20240220 | 122600 | 114773267700 | 114800 | 114700 | 114800 | 114600 | 4057 |
| 367 | 20240220 | 122500 | 114308016200 | 114700 | 114700 | 114800 | 114600 | 4995 |
| 368 | 20240220 | 122400 | 113735088900 | 114700 | 114800 | 114800 | 114700 | 1185 |
| 369 | 20240220 | 122300 | 113599143400 | 114700 | 114800 | 114800 | 114700 | 1240 |
| 370 | 20240220 | 122200 | 113456889100 | 114700 | 114700 | 114800 | 114700 | 2690 |
| 371 | 20240220 | 122100 | 113148326800 | 114700 | 114800 | 114800 | 114700 | 2020 |
| 372 | 20240220 | 122000 | 112916625000 | 114700 | 114800 | 114900 | 114700 | 2061 |
| 373 | 20240220 | 121900 | 112680092100 | 114800 | 114800 | 114900 | 114800 | 2550 |
| 374 | 20240220 | 121800 | 112387348900 | 114800 | 114900 | 115000 | 114800 | 2465 |
| 375 | 20240220 | 121700 | 112104204700 | 114900 | 114900 | 115000 | 114900 | 906 |
| 376 | 20240220 | 121600 | 112000103500 | 114900 | 115000 | 115000 | 114800 | 5709 |
| 377 | 20240220 | 121500 | 111343969800 | 115100 | 115000 | 115100 | 115000 | 7246 |
| 378 | 20240220 | 121400 | 110510676100 | 115100 | 115000 | 115100 | 115000 | 3069 |
| 379 | 20240220 | 121300 | 110157720200 | 115000 | 115100 | 115200 | 115000 | 5775 |
| 380 | 20240220 | 121200 | 109493247700 | 115100 | 115100 | 115200 | 115100 | 2887 |
| 381 | 20240220 | 121100 | 109160939700 | 115100 | 115200 | 115300 | 115100 | 7514 |
| 382 | 20240220 | 121000 | 108295403800 | 115300 | 115200 | 115300 | 115200 | 942 |
| 383 | 20240220 | 120900 | 108186871100 | 115200 | 115300 | 115400 | 115200 | 2128 |
| 384 | 20240220 | 120800 | 107941610100 | 115300 | 115300 | 115400 | 115300 | 616 |
| 385 | 20240220 | 120700 | 107870583000 | 115300 | 115300 | 115400 | 115300 | 959 |
| 386 | 20240220 | 120600 | 107760007700 | 115300 | 115300 | 115400 | 115300 | 1321 |
| 387 | 20240220 | 120500 | 107607688800 | 115300 | 115300 | 115400 | 115300 | 742 |
| 388 | 20240220 | 120400 | 107522132400 | 115300 | 115300 | 115400 | 115300 | 1409 |
| 389 | 20240220 | 120300 | 107359672600 | 115300 | 115300 | 115400 | 115300 | 1675 |
| 390 | 20240220 | 120200 | 107166504700 | 115300 | 115300 | 115400 | 115300 | 529 |
| 391 | 20240220 | 120100 | 107105510000 | 115300 | 115300 | 115400 | 115300 | 1602 |
| 392 | 20240220 | 120000 | 106920774200 | 115300 | 115400 | 115400 | 115300 | 1106 |
| 393 | 20240220 | 115900 | 106793247800 | 115300 | 115300 | 115400 | 115300 | 782 |
| 394 | 20240220 | 115800 | 106703058600 | 115300 | 115400 | 115400 | 115300 | 1457 |
| 395 | 20240220 | 115700 | 106535055500 | 115300 | 115300 | 115400 | 115300 | 2603 |
| 396 | 20240220 | 115600 | 106234927200 | 115400 | 115300 | 115400 | 115300 | 1363 |
| 397 | 20240220 | 115500 | 106077742300 | 115400 | 115500 | 115500 | 115300 | 1491 |
| 398 | 20240220 | 115400 | 105905685000 | 115500 | 115400 | 115500 | 115400 | 757 |
| 399 | 20240220 | 115300 | 105818316200 | 115400 | 115400 | 115500 | 115400 | 285 |
| 400 | 20240220 | 115200 | 105785424800 | 115400 | 115400 | 115500 | 115400 | 1322 |
| 401 | 20240220 | 115100 | 105632850500 | 115400 | 115400 | 115500 | 115400 | 485 |
| 402 | 20240220 | 115000 | 105576874600 | 115400 | 115400 | 115500 | 115400 | 508 |
| 403 | 20240220 | 114900 | 105518241300 | 115400 | 115500 | 115500 | 115400 | 447 |
| 404 | 20240220 | 114800 | 105466648500 | 115500 | 115400 | 115500 | 115400 | 1043 |
| 405 | 20240220 | 114700 | 105346257000 | 115500 | 115400 | 115500 | 115400 | 1412 |
| 406 | 20240220 | 114600 | 105183273300 | 115400 | 115500 | 115500 | 115400 | 3069 |
| 407 | 20240220 | 114500 | 104828937800 | 115400 | 115500 | 115600 | 115400 | 2864 |
| 408 | 20240220 | 114400 | 104498171200 | 115500 | 115500 | 115600 | 115500 | 1247 |
| 409 | 20240220 | 114300 | 104354114200 | 115600 | 115500 | 115600 | 115500 | 464 |
| 410 | 20240220 | 114200 | 104300507100 | 115600 | 115800 | 115900 | 115500 | 7818 |
| 411 | 20240220 | 114100 | 103396173200 | 115800 | 115800 | 115900 | 115800 | 432 |
| 412 | 20240220 | 114000 | 103346145700 | 115900 | 115900 | 115900 | 115800 | 761 |
| 413 | 20240220 | 113900 | 103258007800 | 115800 | 115800 | 115900 | 115800 | 507 |
| 414 | 20240220 | 113800 | 103199284800 | 115800 | 115800 | 115900 | 115800 | 499 |
| 415 | 20240220 | 113700 | 103141488800 | 115800 | 115800 | 115900 | 115800 | 946 |
| 416 | 20240220 | 113600 | 103031897600 | 115800 | 115800 | 115900 | 115800 | 864 |
| 417 | 20240220 | 113500 | 102931844700 | 115800 | 115800 | 115900 | 115800 | 381 |
| 418 | 20240220 | 113400 | 102887712800 | 115900 | 115800 | 115900 | 115800 | 1746 |
| 419 | 20240220 | 113300 | 102685405100 | 115800 | 115800 | 115900 | 115800 | 491 |
| 420 | 20240220 | 113200 | 102628531900 | 115800 | 115800 | 115900 | 115800 | 610 |
| 421 | 20240220 | 113100 | 102557888200 | 115800 | 115900 | 115900 | 115800 | 618 |
| 422 | 20240220 | 113000 | 102486310200 | 115900 | 115800 | 115900 | 115800 | 383 |
| 423 | 20240220 | 112900 | 102441946600 | 115800 | 115800 | 115900 | 115800 | 711 |
| 424 | 20240220 | 112800 | 102359609000 | 115800 | 115800 | 115900 | 115800 | 592 |
| 425 | 20240220 | 112700 | 102291050300 | 115800 | 115900 | 115900 | 115800 | 231 |
| 426 | 20240220 | 112600 | 102264291300 | 115900 | 116100 | 116200 | 115700 | 2407 |
| 427 | 20240220 | 112500 | 101985377200 | 116100 | 115800 | 116200 | 115800 | 3031 |
| 428 | 20240220 | 112400 | 101633893200 | 115800 | 115700 | 115900 | 115700 | 667 |
| 429 | 20240220 | 112300 | 101556633500 | 115700 | 115800 | 115900 | 115700 | 982 |
| 430 | 20240220 | 112200 | 101442952100 | 115700 | 115700 | 115800 | 115700 | 1576 |
| 431 | 20240220 | 112100 | 101260480100 | 115800 | 115700 | 115800 | 115700 | 659 |
| 432 | 20240220 | 112000 | 101184208800 | 115700 | 115800 | 115800 | 115700 | 688 |
| 433 | 20240220 | 111900 | 101104601100 | 115700 | 115700 | 115800 | 115700 | 1295 |
| 434 | 20240220 | 111800 | 100954727300 | 115800 | 115600 | 115800 | 115600 | 826 |
| 435 | 20240220 | 111700 | 100859164700 | 115600 | 115600 | 115700 | 115600 | 2041 |
| 436 | 20240220 | 111600 | 100623109100 | 115600 | 115500 | 115700 | 115500 | 656 |
| 437 | 20240220 | 111500 | 100547264700 | 115500 | 115500 | 115600 | 115400 | 1031 |
| 438 | 20240220 | 111400 | 100428163800 | 115400 | 115500 | 115600 | 115400 | 805 |
| 439 | 20240220 | 111300 | 100335202800 | 115500 | 115500 | 115600 | 115500 | 696 |
| 440 | 20240220 | 111200 | 100254806700 | 115500 | 115500 | 115600 | 115500 | 566 |
| 441 | 20240220 | 111100 | 100189423300 | 115500 | 115500 | 115600 | 115500 | 957 |
| 442 | 20240220 | 111000 | 100078882600 | 115500 | 115500 | 115600 | 115400 | 725 |
| 443 | 20240220 | 110900 | 99995128700 | 115400 | 115400 | 115600 | 115300 | 4841 |
| 444 | 20240220 | 110800 | 99436304100 | 115300 | 115300 | 115400 | 115300 | 1412 |
| 445 | 20240220 | 110700 | 99273479700 | 115300 | 115300 | 115400 | 115300 | 522 |
| 446 | 20240220 | 110600 | 99213289900 | 115300 | 115500 | 115600 | 115300 | 1825 |
| 447 | 20240220 | 110500 | 99002548800 | 115500 | 115300 | 115600 | 115300 | 13118 |
| 448 | 20240220 | 110400 | 97489534500 | 115300 | 115300 | 115400 | 115300 | 1169 |
| 449 | 20240220 | 110300 | 97354745800 | 115300 | 115400 | 115400 | 115300 | 7866 |
| 450 | 20240220 | 110200 | 96447173100 | 115400 | 115700 | 115800 | 115400 | 15411 |
| 451 | 20240220 | 110100 | 94666296400 | 115700 | 115700 | 115800 | 115700 | 1315 |
| 452 | 20240220 | 110000 | 94514131100 | 115800 | 115700 | 115800 | 115700 | 2025 |
| 453 | 20240220 | 105900 | 94279804300 | 115700 | 115700 | 115800 | 115700 | 1858 |
| 454 | 20240220 | 105800 | 94064777100 | 115700 | 115600 | 115800 | 115600 | 3317 |
| 455 | 20240220 | 105700 | 93681007100 | 115700 | 115600 | 115700 | 115600 | 924 |
| 456 | 20240220 | 105600 | 93574179400 | 115600 | 115700 | 115700 | 115600 | 1712 |
| 457 | 20240220 | 105500 | 93376232600 | 115600 | 115800 | 115800 | 115600 | 1555 |
| 458 | 20240220 | 105400 | 93196346700 | 115800 | 115700 | 115800 | 115700 | 1153 |
| 459 | 20240220 | 105300 | 93062885100 | 115800 | 115600 | 115800 | 115600 | 1061 |
| 460 | 20240220 | 105200 | 92940062000 | 115600 | 115500 | 115700 | 115400 | 3787 |
| 461 | 20240220 | 105100 | 92502543300 | 115500 | 115300 | 115500 | 115200 | 7321 |
| 462 | 20240220 | 105000 | 91658344800 | 115300 | 115400 | 115500 | 115300 | 4046 |
| 463 | 20240220 | 104900 | 91191677100 | 115400 | 115600 | 115700 | 115400 | 8684 |
| 464 | 20240220 | 104800 | 90188676200 | 115700 | 115600 | 115700 | 115600 | 1680 |
| 465 | 20240220 | 104700 | 89994460000 | 115600 | 115600 | 115700 | 115600 | 11947 |
| 466 | 20240220 | 104600 | 88613347100 | 115700 | 115600 | 115700 | 115600 | 2641 |
| 467 | 20240220 | 104500 | 88307976100 | 115600 | 115700 | 115800 | 115600 | 11218 |
| 468 | 20240220 | 104400 | 87010108300 | 115800 | 115900 | 115900 | 115700 | 2623 |
| 469 | 20240220 | 104300 | 86706522400 | 115800 | 115800 | 115900 | 115700 | 4934 |
| 470 | 20240220 | 104200 | 86135234600 | 115900 | 115800 | 115900 | 115800 | 1262 |
| 471 | 20240220 | 104100 | 85989073400 | 115800 | 116000 | 116100 | 115800 | 6658 |
| 472 | 20240220 | 104000 | 85217336600 | 116000 | 116000 | 116100 | 116000 | 10039 |
| 473 | 20240220 | 103900 | 84052711500 | 116000 | 116200 | 116200 | 116000 | 3621 |
| 474 | 20240220 | 103800 | 83632333900 | 116100 | 116100 | 116200 | 116100 | 560 |
| 475 | 20240220 | 103700 | 83567312100 | 116100 | 116100 | 116200 | 116100 | 1372 |
| 476 | 20240220 | 103600 | 83408008200 | 116100 | 116100 | 116200 | 116100 | 396 |
| 477 | 20240220 | 103500 | 83362025800 | 116200 | 116100 | 116200 | 116100 | 1829 |
| 478 | 20240220 | 103400 | 83149671800 | 116100 | 116200 | 116300 | 116100 | 2038 |
| 479 | 20240220 | 103300 | 82912946500 | 116200 | 116100 | 116200 | 116100 | 2984 |
| 480 | 20240220 | 103200 | 82566257200 | 116100 | 116100 | 116200 | 116100 | 1631 |
| 481 | 20240220 | 103100 | 82376773600 | 116100 | 116300 | 116300 | 116100 | 2020 |
| 482 | 20240220 | 103000 | 82142072500 | 116200 | 116100 | 116300 | 116100 | 1384 |
| 483 | 20240220 | 102900 | 81981314900 | 116100 | 116200 | 116300 | 116100 | 2660 |
| 484 | 20240220 | 102800 | 81672442000 | 116200 | 116100 | 116300 | 116100 | 3969 |
| 485 | 20240220 | 102700 | 81211027400 | 116200 | 116100 | 116200 | 116100 | 642 |
| 486 | 20240220 | 102600 | 81136461500 | 116100 | 116100 | 116200 | 116100 | 1257 |
| 487 | 20240220 | 102500 | 80990448000 | 116100 | 116200 | 116300 | 116100 | 1014 |
| 488 | 20240220 | 102400 | 80872625900 | 116300 | 116100 | 116300 | 116100 | 571 |
| 489 | 20240220 | 102300 | 80806281600 | 116200 | 116200 | 116300 | 116100 | 2360 |
| 490 | 20240220 | 102200 | 80531992100 | 116200 | 116300 | 116400 | 116100 | 3079 |
| 491 | 20240220 | 102100 | 80174045600 | 116300 | 116400 | 116400 | 116300 | 507 |
| 492 | 20240220 | 102000 | 80115072000 | 116300 | 116300 | 116400 | 116300 | 803 |
| 493 | 20240220 | 101900 | 80021658200 | 116300 | 116300 | 116500 | 116300 | 1251 |
| 494 | 20240220 | 101800 | 79876066400 | 116300 | 116500 | 116600 | 116300 | 4660 |
| 495 | 20240220 | 101700 | 79333471100 | 116600 | 116500 | 116600 | 116400 | 1164 |
| 496 | 20240220 | 101600 | 79197872500 | 116400 | 116400 | 116500 | 116400 | 1586 |
| 497 | 20240220 | 101500 | 79013247000 | 116400 | 116500 | 116600 | 116400 | 2320 |
| 498 | 20240220 | 101400 | 78743034200 | 116600 | 116700 | 116700 | 116500 | 1245 |
| 499 | 20240220 | 101300 | 78597945300 | 116800 | 116500 | 116900 | 116500 | 7360 |
| 500 | 20240220 | 101200 | 77738619800 | 116500 | 116900 | 117000 | 116500 | 10598 |
| 501 | 20240220 | 101100 | 76501531900 | 116900 | 116900 | 117000 | 116900 | 653 |
| 502 | 20240220 | 101000 | 76425148900 | 116900 | 117000 | 117100 | 116900 | 4391 |
| 503 | 20240220 | 100900 | 75911464100 | 117100 | 117100 | 117300 | 117000 | 5602 |
| 504 | 20240220 | 100800 | 75254731100 | 117100 | 117100 | 117300 | 117000 | 5883 |
| 505 | 20240220 | 100700 | 74565523700 | 117000 | 116900 | 117100 | 116900 | 5451 |
| 506 | 20240220 | 100600 | 73927593000 | 117000 | 116900 | 117200 | 116900 | 8633 |
| 507 | 20240220 | 100500 | 72917309600 | 117000 | 116900 | 117200 | 116900 | 7483 |
| 508 | 20240220 | 100400 | 72041684200 | 116900 | 116900 | 117100 | 116800 | 12618 |
| 509 | 20240220 | 100300 | 70566423700 | 117000 | 116400 | 117000 | 116300 | 12752 |
| 510 | 20240220 | 100200 | 69078981800 | 116400 | 116200 | 116400 | 116000 | 5451 |
| 511 | 20240220 | 100100 | 68445559600 | 116200 | 115900 | 116300 | 115800 | 5971 |
| 512 | 20240220 | 100000 | 67753573000 | 115800 | 116100 | 116200 | 115800 | 14147 |
| 513 | 20240220 | 095900 | 66112719600 | 116200 | 116200 | 116200 | 116000 | 5233 |
| 514 | 20240220 | 095800 | 65505124000 | 116100 | 116100 | 116300 | 116000 | 5886 |
| 515 | 20240220 | 095700 | 64821606700 | 116100 | 116000 | 116200 | 116000 | 5710 |
| 516 | 20240220 | 095600 | 64158717700 | 116100 | 116000 | 116300 | 115900 | 9787 |
| 517 | 20240220 | 095500 | 63021964600 | 115900 | 115900 | 116000 | 115800 | 10189 |
| 518 | 20240220 | 095400 | 61840904100 | 116000 | 116000 | 116300 | 115900 | 12074 |
| 519 | 20240220 | 095300 | 60439713900 | 116000 | 116300 | 116300 | 116000 | 18069 |
| 520 | 20240220 | 095200 | 58341485500 | 116200 | 116400 | 116500 | 116200 | 8576 |
| 521 | 20240220 | 095100 | 57344009700 | 116400 | 116400 | 116700 | 116400 | 8290 |
| 522 | 20240220 | 095000 | 56378178200 | 116400 | 116700 | 116700 | 116400 | 4645 |
| 523 | 20240220 | 094900 | 55837014600 | 116800 | 116700 | 116900 | 116500 | 8010 |
| 524 | 20240220 | 094800 | 54902661600 | 116600 | 116900 | 117000 | 116600 | 9255 |
| 525 | 20240220 | 094700 | 53821731000 | 117000 | 117100 | 117200 | 117000 | 6503 |
| 526 | 20240220 | 094600 | 53060604400 | 117100 | 117000 | 117300 | 117000 | 4957 |
| 527 | 20240220 | 094500 | 52479900300 | 117000 | 117100 | 117200 | 117000 | 13166 |
| 528 | 20240220 | 094400 | 50938220900 | 117200 | 117300 | 117400 | 117100 | 16593 |
| 529 | 20240220 | 094300 | 48992776600 | 117300 | 117500 | 117600 | 117300 | 16665 |
| 530 | 20240220 | 094200 | 47036114000 | 117500 | 117400 | 117600 | 117400 | 8372 |
| 531 | 20240220 | 094100 | 46052416900 | 117400 | 117500 | 117600 | 117400 | 20777 |
| 532 | 20240220 | 094000 | 43611554900 | 117600 | 117700 | 117800 | 117500 | 7518 |
| 533 | 20240220 | 093900 | 42727353200 | 117800 | 117800 | 118000 | 117700 | 7412 |
| 534 | 20240220 | 093800 | 41853798200 | 117800 | 117900 | 118000 | 117800 | 2377 |
| 535 | 20240220 | 093700 | 41573619000 | 117900 | 118100 | 118100 | 117900 | 5335 |
| 536 | 20240220 | 093600 | 40944200400 | 118000 | 118100 | 118200 | 118000 | 4609 |
| 537 | 20240220 | 093500 | 40400175700 | 118000 | 118200 | 118300 | 118000 | 2750 |
| 538 | 20240220 | 093400 | 40075344000 | 118200 | 118300 | 118300 | 118100 | 5809 |
| 539 | 20240220 | 093300 | 39388623400 | 118300 | 118500 | 118500 | 118300 | 2442 |
| 540 | 20240220 | 093200 | 39099474900 | 118400 | 118600 | 118700 | 118300 | 8496 |
| 541 | 20240220 | 093100 | 38092679700 | 118600 | 118300 | 118700 | 118200 | 21470 |
| 542 | 20240220 | 093000 | 35549369400 | 118200 | 118100 | 118300 | 118100 | 8542 |
| 543 | 20240220 | 092900 | 34539638000 | 118100 | 118100 | 118200 | 118000 | 4639 |
| 544 | 20240220 | 092800 | 33991742500 | 118100 | 118100 | 118200 | 118100 | 3419 |
| 545 | 20240220 | 092700 | 33587944100 | 118100 | 117900 | 118100 | 117800 | 10688 |
| 546 | 20240220 | 092600 | 32326796900 | 117900 | 118000 | 118100 | 117900 | 1742 |
| 547 | 20240220 | 092500 | 32121294700 | 118000 | 118100 | 118100 | 117900 | 1849 |
| 548 | 20240220 | 092400 | 31903078600 | 118100 | 117800 | 118200 | 117800 | 6982 |
| 549 | 20240220 | 092300 | 31079060300 | 117800 | 117800 | 118000 | 117700 | 4677 |
| 550 | 20240220 | 092200 | 30527841200 | 117700 | 117600 | 117800 | 117600 | 1640 |
| 551 | 20240220 | 092100 | 30334886100 | 117600 | 117900 | 117900 | 117600 | 4533 |
| 552 | 20240220 | 092000 | 29800905700 | 117900 | 118000 | 118100 | 117900 | 1614 |
| 553 | 20240220 | 091900 | 29610510400 | 118000 | 118000 | 118200 | 117900 | 10082 |
| 554 | 20240220 | 091800 | 28420590800 | 118000 | 117800 | 118000 | 117800 | 5505 |
| 555 | 20240220 | 091700 | 27771485000 | 117900 | 117700 | 117900 | 117600 | 8618 |
| 556 | 20240220 | 091600 | 26757377400 | 117600 | 117900 | 118000 | 117600 | 5546 |
| 557 | 20240220 | 091500 | 26104033700 | 117900 | 117700 | 118000 | 117700 | 4869 |
| 558 | 20240220 | 091400 | 25530405500 | 117700 | 117800 | 117900 | 117700 | 4136 |
| 559 | 20240220 | 091300 | 25043228000 | 117800 | 118200 | 118300 | 117800 | 6504 |
| 560 | 20240220 | 091200 | 24275184900 | 118200 | 117900 | 118300 | 117900 | 10837 |
| 561 | 20240220 | 091100 | 22995673800 | 118000 | 118200 | 118200 | 117800 | 14232 |
| 562 | 20240220 | 091000 | 21315897000 | 118200 | 118000 | 118400 | 117900 | 17387 |
| 563 | 20240220 | 090900 | 19260987400 | 118000 | 117600 | 118000 | 117600 | 13640 |
| 564 | 20240220 | 090800 | 17654422500 | 117700 | 117400 | 117700 | 117400 | 4859 |
| 565 | 20240220 | 090700 | 17083217600 | 117500 | 117400 | 117900 | 117400 | 14238 |
| 566 | 20240220 | 090600 | 15409178900 | 117400 | 117300 | 117500 | 116800 | 24679 |
| 567 | 20240220 | 090500 | 12516006700 | 117200 | 116100 | 117300 | 116000 | 14535 |
| 568 | 20240220 | 090400 | 10820981600 | 116100 | 116300 | 116300 | 116000 | 9037 |
| 569 | 20240220 | 090300 | 9771854900 | 116200 | 116300 | 116300 | 116000 | 9929 |
| 570 | 20240220 | 090200 | 8618200400 | 116300 | 116300 | 116600 | 116100 | 15725 |
| 571 | 20240220 | 090100 | 6787424000 | 116300 | 116000 | 116800 | 116000 | 24512 |
| 572 | 20240220 | 090000 | 3931280300 | 116000 | 115600 | 116200 | 115600 | 33815 |