34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 183000 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 110806 |
| 3 | 20240222 | 182900 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 4 | 20240222 | 182800 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 5 | 20240222 | 182700 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 6 | 20240222 | 182600 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 7 | 20240222 | 182500 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 8 | 20240222 | 182400 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 9 | 20240222 | 182300 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 10 | 20240222 | 182200 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 11 | 20240222 | 182100 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 12 | 20240222 | 182000 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 13 | 20240222 | 181900 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 14 | 20240222 | 181800 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 15 | 20240222 | 181700 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 16 | 20240222 | 181600 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 17 | 20240222 | 181500 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 18 | 20240222 | 181400 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 19 | 20240222 | 181300 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 20 | 20240222 | 181200 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 21 | 20240222 | 181100 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 22 | 20240222 | 181000 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 23 | 20240222 | 180900 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 24 | 20240222 | 180800 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 25 | 20240222 | 180700 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 26 | 20240222 | 180600 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 27 | 20240222 | 180500 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 28 | 20240222 | 180400 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 29 | 20240222 | 180300 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 30 | 20240222 | 180200 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 31 | 20240222 | 180100 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 32 | 20240222 | 180000 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 110806 |
| 33 | 20240222 | 175900 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 34 | 20240222 | 175800 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 35 | 20240222 | 175700 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 36 | 20240222 | 175600 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 37 | 20240222 | 175500 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 38 | 20240222 | 175400 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 39 | 20240222 | 175300 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 40 | 20240222 | 175200 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 41 | 20240222 | 175100 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 42 | 20240222 | 175000 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 43 | 20240222 | 174900 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 44 | 20240222 | 174800 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 45 | 20240222 | 174700 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 46 | 20240222 | 174600 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 47 | 20240222 | 174500 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 48 | 20240222 | 174400 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 49 | 20240222 | 174300 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 50 | 20240222 | 174200 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 51 | 20240222 | 174100 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 52 | 20240222 | 174000 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 53 | 20240222 | 173900 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 54 | 20240222 | 173800 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 55 | 20240222 | 173700 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 56 | 20240222 | 173600 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 57 | 20240222 | 173500 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 58 | 20240222 | 173400 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 59 | 20240222 | 173300 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 60 | 20240222 | 173200 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 61 | 20240222 | 173100 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 62 | 20240222 | 173000 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 110806 |
| 63 | 20240222 | 172900 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 64 | 20240222 | 172800 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 65 | 20240222 | 172700 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 66 | 20240222 | 172600 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 67 | 20240222 | 172500 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 68 | 20240222 | 172400 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 69 | 20240222 | 172300 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 70 | 20240222 | 172200 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 71 | 20240222 | 172100 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 72 | 20240222 | 172000 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 73 | 20240222 | 171900 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 74 | 20240222 | 171800 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 75 | 20240222 | 171700 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 76 | 20240222 | 171600 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 77 | 20240222 | 171500 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 78 | 20240222 | 171400 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 79 | 20240222 | 171300 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 80 | 20240222 | 171200 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 81 | 20240222 | 171100 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 82 | 20240222 | 171000 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 83 | 20240222 | 170900 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 84 | 20240222 | 170800 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 85 | 20240222 | 170700 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 86 | 20240222 | 170600 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 87 | 20240222 | 170500 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 88 | 20240222 | 170400 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 89 | 20240222 | 170300 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 90 | 20240222 | 170200 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 91 | 20240222 | 170100 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 92 | 20240222 | 170000 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 110806 |
| 93 | 20240222 | 165900 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 94 | 20240222 | 165800 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 95 | 20240222 | 165700 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 96 | 20240222 | 165600 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 97 | 20240222 | 165500 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 98 | 20240222 | 165400 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 99 | 20240222 | 165300 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 100 | 20240222 | 165200 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 101 | 20240222 | 165100 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 102 | 20240222 | 165000 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 103 | 20240222 | 164900 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 104 | 20240222 | 164800 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 105 | 20240222 | 164700 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 106 | 20240222 | 164600 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 107 | 20240222 | 164500 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 108 | 20240222 | 164400 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 109 | 20240222 | 164300 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 110 | 20240222 | 164200 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 111 | 20240222 | 164100 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 112 | 20240222 | 164000 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 113 | 20240222 | 163900 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 114 | 20240222 | 163800 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 115 | 20240222 | 163700 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 116 | 20240222 | 163600 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 117 | 20240222 | 163500 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 118 | 20240222 | 163400 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 119 | 20240222 | 163300 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 120 | 20240222 | 163200 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 121 | 20240222 | 163100 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 122 | 20240222 | 163000 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 110806 |
| 123 | 20240222 | 162900 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 124 | 20240222 | 162800 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 125 | 20240222 | 162700 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 126 | 20240222 | 162600 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 127 | 20240222 | 162500 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 128 | 20240222 | 162400 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 129 | 20240222 | 162300 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 130 | 20240222 | 162200 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 131 | 20240222 | 162100 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 132 | 20240222 | 162000 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 133 | 20240222 | 161900 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 134 | 20240222 | 161800 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 135 | 20240222 | 161700 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 136 | 20240222 | 161600 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 137 | 20240222 | 161500 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 138 | 20240222 | 161400 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 139 | 20240222 | 161300 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 140 | 20240222 | 161200 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 141 | 20240222 | 161100 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 142 | 20240222 | 161000 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 143 | 20240222 | 160900 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 144 | 20240222 | 160800 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 145 | 20240222 | 160700 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 146 | 20240222 | 160600 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 147 | 20240222 | 160500 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 148 | 20240222 | 160400 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 149 | 20240222 | 160300 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 150 | 20240222 | 160200 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 151 | 20240222 | 160100 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 152 | 20240222 | 160000 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 110806 |
| 153 | 20240222 | 155900 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 154 | 20240222 | 155800 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 155 | 20240222 | 155700 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 156 | 20240222 | 155600 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 157 | 20240222 | 155500 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 158 | 20240222 | 155400 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 159 | 20240222 | 155300 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 160 | 20240222 | 155200 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 161 | 20240222 | 155100 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 162 | 20240222 | 155000 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 163 | 20240222 | 154900 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 164 | 20240222 | 154800 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 165 | 20240222 | 154700 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 166 | 20240222 | 154600 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 167 | 20240222 | 154500 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 168 | 20240222 | 154400 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 169 | 20240222 | 154300 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 170 | 20240222 | 154200 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 171 | 20240222 | 154100 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 172 | 20240222 | 154000 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 173 | 20240222 | 153900 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 174 | 20240222 | 153800 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 175 | 20240222 | 153700 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 176 | 20240222 | 153600 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 177 | 20240222 | 153500 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 178 | 20240222 | 153400 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 179 | 20240222 | 153300 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 180 | 20240222 | 153200 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 181 | 20240222 | 153100 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 0 |
| 182 | 20240222 | 153000 | 373997795000 | 119300 | 119300 | 119300 | 119300 | 221612 |
| 183 | 20240222 | 152900 | 360778639200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 184 | 20240222 | 152800 | 360778639200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 185 | 20240222 | 152700 | 360778639200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 186 | 20240222 | 152600 | 360778639200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 187 | 20240222 | 152500 | 360778639200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 188 | 20240222 | 152400 | 360778639200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 189 | 20240222 | 152300 | 360778639200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 190 | 20240222 | 152200 | 360778639200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 191 | 20240222 | 152100 | 360778639200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 192 | 20240222 | 152000 | 360778639200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 193 | 20240222 | 151900 | 360778639200 | 119700 | 119500 | 119700 | 119500 | 10504 |
| 194 | 20240222 | 151800 | 359522657100 | 119500 | 119600 | 119700 | 119500 | 6087 |
| 195 | 20240222 | 151700 | 358794975600 | 119600 | 119600 | 119700 | 119600 | 8735 |
| 196 | 20240222 | 151600 | 357750038900 | 119600 | 119700 | 119800 | 119600 | 7885 |
| 197 | 20240222 | 151500 | 356806312700 | 119700 | 119700 | 119800 | 119700 | 5085 |
| 198 | 20240222 | 151400 | 356197493800 | 119700 | 119800 | 119800 | 119700 | 3659 |
| 199 | 20240222 | 151300 | 355759297100 | 119700 | 119800 | 119900 | 119700 | 6740 |
| 200 | 20240222 | 151200 | 354952053000 | 119800 | 119900 | 119900 | 119800 | 8417 |
| 201 | 20240222 | 151100 | 353943623400 | 119900 | 119900 | 119900 | 119800 | 4312 |
| 202 | 20240222 | 151000 | 353426721600 | 119900 | 119900 | 120000 | 119800 | 5419 |
| 203 | 20240222 | 150900 | 352777017300 | 120000 | 119900 | 120000 | 119900 | 5492 |
| 204 | 20240222 | 150800 | 352118506900 | 119900 | 119900 | 120000 | 119900 | 5115 |
| 205 | 20240222 | 150700 | 351505192400 | 119900 | 119900 | 120000 | 119900 | 6839 |
| 206 | 20240222 | 150600 | 350685029300 | 119900 | 120000 | 120000 | 119900 | 7689 |
| 207 | 20240222 | 150500 | 349762972400 | 120000 | 119900 | 120000 | 119800 | 7510 |
| 208 | 20240222 | 150400 | 348862408400 | 119800 | 119900 | 120000 | 119800 | 10261 |
| 209 | 20240222 | 150300 | 347632161700 | 119900 | 120000 | 120000 | 119900 | 9043 |
| 210 | 20240222 | 150200 | 346547743400 | 120000 | 119900 | 120000 | 119900 | 2480 |
| 211 | 20240222 | 150100 | 346250220100 | 120000 | 119900 | 120000 | 119800 | 7088 |
| 212 | 20240222 | 150000 | 345400332900 | 119900 | 119800 | 119900 | 119800 | 8073 |
| 213 | 20240222 | 145900 | 344432525700 | 119800 | 119800 | 119900 | 119800 | 5098 |
| 214 | 20240222 | 145800 | 343821760300 | 119800 | 119900 | 119900 | 119800 | 2183 |
| 215 | 20240222 | 145700 | 343560166900 | 119800 | 119900 | 119900 | 119800 | 1438 |
| 216 | 20240222 | 145600 | 343387861900 | 119900 | 119900 | 120000 | 119800 | 6391 |
| 217 | 20240222 | 145500 | 342621407700 | 120000 | 119900 | 120000 | 119900 | 7870 |
| 218 | 20240222 | 145400 | 341677711100 | 120000 | 119900 | 120000 | 119900 | 3629 |
| 219 | 20240222 | 145300 | 341242398600 | 119900 | 119900 | 120000 | 119900 | 3473 |
| 220 | 20240222 | 145200 | 340825725200 | 120000 | 119900 | 120000 | 119900 | 9519 |
| 221 | 20240222 | 145100 | 339683850100 | 119900 | 119900 | 120000 | 119900 | 2765 |
| 222 | 20240222 | 145000 | 339352185100 | 120000 | 119900 | 120000 | 119900 | 6948 |
| 223 | 20240222 | 144900 | 338518877800 | 120000 | 119900 | 120000 | 119800 | 5385 |
| 224 | 20240222 | 144800 | 337873125800 | 119900 | 119900 | 119900 | 119800 | 4526 |
| 225 | 20240222 | 144700 | 337330597500 | 119900 | 119700 | 119900 | 119700 | 8867 |
| 226 | 20240222 | 144600 | 336268337900 | 119700 | 119700 | 119800 | 119700 | 3241 |
| 227 | 20240222 | 144500 | 335880117200 | 119700 | 119700 | 119800 | 119700 | 4600 |
| 228 | 20240222 | 144400 | 335329089200 | 119700 | 119600 | 119700 | 119600 | 5794 |
| 229 | 20240222 | 144300 | 334635594700 | 119700 | 119500 | 119700 | 119500 | 5741 |
| 230 | 20240222 | 144200 | 333949117200 | 119600 | 119600 | 119600 | 119500 | 3467 |
| 231 | 20240222 | 144100 | 333534542900 | 119600 | 119500 | 119600 | 119500 | 4175 |
| 232 | 20240222 | 144000 | 333035475300 | 119600 | 119500 | 119600 | 119500 | 4413 |
| 233 | 20240222 | 143900 | 332507725100 | 119500 | 119500 | 119600 | 119400 | 8680 |
| 234 | 20240222 | 143800 | 331470005400 | 119400 | 119400 | 119500 | 119400 | 4608 |
| 235 | 20240222 | 143700 | 330919642200 | 119500 | 119500 | 119600 | 119400 | 4221 |
| 236 | 20240222 | 143600 | 330415125900 | 119600 | 119600 | 119600 | 119500 | 1724 |
| 237 | 20240222 | 143500 | 330209042300 | 119600 | 119600 | 119600 | 119500 | 3422 |
| 238 | 20240222 | 143400 | 329799932200 | 119700 | 119400 | 119700 | 119300 | 13403 |
| 239 | 20240222 | 143300 | 328197955500 | 119400 | 119600 | 119700 | 119400 | 9625 |
| 240 | 20240222 | 143200 | 327047343800 | 119700 | 119700 | 119700 | 119600 | 5436 |
| 241 | 20240222 | 143100 | 326397101400 | 119700 | 119600 | 119700 | 119600 | 1565 |
| 242 | 20240222 | 143000 | 326209829000 | 119600 | 119900 | 119900 | 119600 | 9805 |
| 243 | 20240222 | 142900 | 325035667400 | 119800 | 119700 | 119900 | 119700 | 7529 |
| 244 | 20240222 | 142800 | 324133602300 | 119800 | 119800 | 119800 | 119700 | 2586 |
| 245 | 20240222 | 142700 | 323823901700 | 119700 | 119700 | 119800 | 119700 | 1509 |
| 246 | 20240222 | 142600 | 323643181400 | 119700 | 119700 | 119800 | 119700 | 1767 |
| 247 | 20240222 | 142500 | 323431545800 | 119700 | 119600 | 119800 | 119600 | 7040 |
| 248 | 20240222 | 142400 | 322588960400 | 119600 | 120000 | 120000 | 119600 | 14390 |
| 249 | 20240222 | 142300 | 320864890900 | 119900 | 120100 | 120100 | 119900 | 7235 |
| 250 | 20240222 | 142200 | 319996691700 | 120100 | 120000 | 120100 | 120000 | 6823 |
| 251 | 20240222 | 142100 | 319177794600 | 120100 | 120100 | 120100 | 120000 | 3342 |
| 252 | 20240222 | 142000 | 318776495200 | 120000 | 120000 | 120100 | 119900 | 7860 |
| 253 | 20240222 | 141900 | 317833291600 | 120000 | 120000 | 120000 | 119900 | 5345 |
| 254 | 20240222 | 141800 | 317191946200 | 119900 | 119900 | 120000 | 119900 | 1952 |
| 255 | 20240222 | 141700 | 316957777800 | 120000 | 119900 | 120000 | 119900 | 1336 |
| 256 | 20240222 | 141600 | 316797518200 | 120000 | 119900 | 120000 | 119900 | 3547 |
| 257 | 20240222 | 141500 | 316372068300 | 119900 | 119900 | 120000 | 119900 | 5511 |
| 258 | 20240222 | 141400 | 315711135500 | 120000 | 119900 | 120000 | 119900 | 3021 |
| 259 | 20240222 | 141300 | 315348669700 | 120000 | 120000 | 120000 | 119900 | 9211 |
| 260 | 20240222 | 141200 | 314243389500 | 120000 | 119800 | 120000 | 119800 | 22932 |
| 261 | 20240222 | 141100 | 311492710300 | 119800 | 119500 | 119900 | 119500 | 11775 |
| 262 | 20240222 | 141000 | 310082996900 | 119500 | 119500 | 119600 | 119400 | 3412 |
| 263 | 20240222 | 140900 | 309675261600 | 119500 | 119700 | 119700 | 119400 | 15368 |
| 264 | 20240222 | 140800 | 307837696900 | 119600 | 119700 | 119700 | 119600 | 2715 |
| 265 | 20240222 | 140700 | 307512808800 | 119700 | 119700 | 119700 | 119600 | 6437 |
| 266 | 20240222 | 140600 | 306742420800 | 119700 | 119700 | 119800 | 119600 | 2960 |
| 267 | 20240222 | 140500 | 306388146000 | 119700 | 119500 | 119700 | 119500 | 7395 |
| 268 | 20240222 | 140400 | 305503468400 | 119600 | 119500 | 119600 | 119500 | 2148 |
| 269 | 20240222 | 140300 | 305246605300 | 119600 | 119500 | 119600 | 119500 | 3167 |
| 270 | 20240222 | 140200 | 304868042000 | 119500 | 119600 | 119600 | 119500 | 2683 |
| 271 | 20240222 | 140100 | 304547339000 | 119600 | 119600 | 119600 | 119500 | 1974 |
| 272 | 20240222 | 140000 | 304311327800 | 119600 | 119500 | 119600 | 119400 | 6711 |
| 273 | 20240222 | 135900 | 303509167800 | 119400 | 119400 | 119500 | 119300 | 2659 |
| 274 | 20240222 | 135800 | 303191603000 | 119400 | 119500 | 119500 | 119200 | 10053 |
| 275 | 20240222 | 135700 | 301991865200 | 119500 | 119400 | 119500 | 119400 | 3897 |
| 276 | 20240222 | 135600 | 301526480100 | 119400 | 119500 | 119600 | 119400 | 6191 |
| 277 | 20240222 | 135500 | 300786780500 | 119600 | 119700 | 119800 | 119500 | 6511 |
| 278 | 20240222 | 135400 | 300007706100 | 119800 | 119800 | 119800 | 119700 | 3539 |
| 279 | 20240222 | 135300 | 299583823500 | 119800 | 119600 | 119800 | 119600 | 4613 |
| 280 | 20240222 | 135200 | 299031494000 | 119600 | 119600 | 119800 | 119600 | 5395 |
| 281 | 20240222 | 135100 | 298385813600 | 119700 | 119600 | 119700 | 119500 | 5987 |
| 282 | 20240222 | 135000 | 297669773400 | 119500 | 119600 | 119600 | 119500 | 1513 |
| 283 | 20240222 | 134900 | 297488914300 | 119500 | 119700 | 119700 | 119500 | 3880 |
| 284 | 20240222 | 134800 | 297024818200 | 119700 | 119600 | 119700 | 119500 | 2567 |
| 285 | 20240222 | 134700 | 296717791200 | 119600 | 119500 | 119600 | 119500 | 2594 |
| 286 | 20240222 | 134600 | 296407739600 | 119600 | 119700 | 119700 | 119500 | 5933 |
| 287 | 20240222 | 134500 | 295698209100 | 119700 | 119900 | 119900 | 119600 | 8398 |
| 288 | 20240222 | 134400 | 294692712800 | 119800 | 119800 | 119900 | 119800 | 884 |
| 289 | 20240222 | 134300 | 294586741200 | 119800 | 119900 | 120000 | 119800 | 2919 |
| 290 | 20240222 | 134200 | 294236749000 | 120000 | 119600 | 120000 | 119600 | 9734 |
| 291 | 20240222 | 134100 | 293070665300 | 119600 | 119700 | 119800 | 119600 | 3654 |
| 292 | 20240222 | 134000 | 292633288900 | 119700 | 120000 | 120000 | 119700 | 5836 |
| 293 | 20240222 | 133900 | 291933910800 | 119900 | 119900 | 120000 | 119900 | 2604 |
| 294 | 20240222 | 133800 | 291621575100 | 119900 | 120000 | 120000 | 119900 | 1294 |
| 295 | 20240222 | 133700 | 291466371700 | 119900 | 120100 | 120100 | 119900 | 8061 |
| 296 | 20240222 | 133600 | 290499111400 | 120000 | 120000 | 120100 | 120000 | 2285 |
| 297 | 20240222 | 133500 | 290224782400 | 120100 | 120000 | 120100 | 120000 | 1232 |
| 298 | 20240222 | 133400 | 290076873400 | 120100 | 120100 | 120300 | 120000 | 10192 |
| 299 | 20240222 | 133300 | 288851942700 | 120100 | 120000 | 120200 | 120000 | 6644 |
| 300 | 20240222 | 133200 | 288054278600 | 120000 | 120100 | 120200 | 119900 | 12405 |
| 301 | 20240222 | 133100 | 286565155300 | 120100 | 120200 | 120200 | 120100 | 2588 |
| 302 | 20240222 | 133000 | 286254259200 | 120200 | 120100 | 120200 | 120100 | 1829 |
| 303 | 20240222 | 132900 | 286034538400 | 120100 | 120200 | 120200 | 120100 | 1247 |
| 304 | 20240222 | 132800 | 285884696000 | 120200 | 120300 | 120300 | 120100 | 4013 |
| 305 | 20240222 | 132700 | 285402360300 | 120200 | 120100 | 120300 | 120100 | 7747 |
| 306 | 20240222 | 132600 | 284471300500 | 120100 | 120200 | 120200 | 120100 | 1657 |
| 307 | 20240222 | 132500 | 284272175500 | 120100 | 120100 | 120200 | 120000 | 2981 |
| 308 | 20240222 | 132400 | 283914223200 | 120000 | 120000 | 120300 | 120000 | 26235 |
| 309 | 20240222 | 132300 | 280764524800 | 120000 | 120000 | 120000 | 119800 | 3953 |
| 310 | 20240222 | 132200 | 280290548500 | 120000 | 119900 | 120000 | 119700 | 14040 |
| 311 | 20240222 | 132100 | 278607548100 | 119900 | 119900 | 120000 | 119900 | 2183 |
| 312 | 20240222 | 132000 | 278345720700 | 120000 | 120000 | 120000 | 119900 | 2346 |
| 313 | 20240222 | 131900 | 278064296500 | 120000 | 120000 | 120000 | 119900 | 2816 |
| 314 | 20240222 | 131800 | 277726578600 | 119900 | 119700 | 120000 | 119700 | 8890 |
| 315 | 20240222 | 131700 | 276661031200 | 119800 | 119800 | 119800 | 119600 | 4987 |
| 316 | 20240222 | 131600 | 276064069800 | 119800 | 119800 | 119800 | 119700 | 5057 |
| 317 | 20240222 | 131500 | 275458412200 | 119800 | 119600 | 119800 | 119500 | 12165 |
| 318 | 20240222 | 131400 | 274002822900 | 119600 | 119300 | 119700 | 119300 | 4547 |
| 319 | 20240222 | 131300 | 273459477600 | 119400 | 119300 | 119400 | 119200 | 2479 |
| 320 | 20240222 | 131200 | 273163721900 | 119400 | 119300 | 119500 | 119300 | 1397 |
| 321 | 20240222 | 131100 | 272996939400 | 119300 | 119400 | 119500 | 119300 | 7356 |
| 322 | 20240222 | 131000 | 272119029500 | 119500 | 119400 | 119600 | 119400 | 4742 |
| 323 | 20240222 | 130900 | 271552235600 | 119500 | 119600 | 119800 | 119400 | 6415 |
| 324 | 20240222 | 130800 | 270784915400 | 119600 | 119700 | 119700 | 119600 | 2794 |
| 325 | 20240222 | 130700 | 270450597700 | 119700 | 119500 | 119700 | 119500 | 4147 |
| 326 | 20240222 | 130600 | 269954468000 | 119600 | 119200 | 119600 | 119200 | 5378 |
| 327 | 20240222 | 130500 | 269312270700 | 119200 | 119300 | 119500 | 119200 | 7665 |
| 328 | 20240222 | 130400 | 268397253800 | 119400 | 119400 | 119400 | 119200 | 9614 |
| 329 | 20240222 | 130300 | 267250307100 | 119400 | 119800 | 119800 | 119400 | 8404 |
| 330 | 20240222 | 130200 | 266245024200 | 119800 | 119200 | 119800 | 119200 | 8717 |
| 331 | 20240222 | 130100 | 265203523600 | 119200 | 119900 | 119900 | 119000 | 23050 |
| 332 | 20240222 | 130000 | 262449649800 | 119900 | 119400 | 120000 | 119300 | 23945 |
| 333 | 20240222 | 125900 | 259583692600 | 119400 | 119900 | 119900 | 119200 | 24580 |
| 334 | 20240222 | 125800 | 256644996200 | 119900 | 119900 | 120000 | 119800 | 10911 |
| 335 | 20240222 | 125700 | 255336764100 | 119900 | 120200 | 120200 | 119900 | 22048 |
| 336 | 20240222 | 125600 | 252690381700 | 120300 | 120600 | 120600 | 120200 | 10373 |
| 337 | 20240222 | 125500 | 251441523100 | 120600 | 120300 | 120600 | 120200 | 12725 |
| 338 | 20240222 | 125400 | 249909046300 | 120300 | 120500 | 120500 | 120300 | 9766 |
| 339 | 20240222 | 125300 | 248733824200 | 120400 | 120700 | 120800 | 120400 | 9241 |
| 340 | 20240222 | 125200 | 247619745400 | 120700 | 120700 | 120900 | 120600 | 5564 |
| 341 | 20240222 | 125100 | 246947871700 | 120700 | 120800 | 120900 | 120700 | 4592 |
| 342 | 20240222 | 125000 | 246393226300 | 120700 | 120700 | 120900 | 120700 | 3609 |
| 343 | 20240222 | 124900 | 245957340600 | 120700 | 121100 | 121200 | 120700 | 14002 |
| 344 | 20240222 | 124800 | 244263760100 | 121100 | 121300 | 121300 | 121100 | 5780 |
| 345 | 20240222 | 124700 | 243563322100 | 121300 | 121100 | 121400 | 121000 | 9511 |
| 346 | 20240222 | 124600 | 242410070400 | 121100 | 121100 | 121400 | 121000 | 19265 |
| 347 | 20240222 | 124500 | 240073981000 | 121100 | 120900 | 121100 | 120900 | 7697 |
| 348 | 20240222 | 124400 | 239142319200 | 120900 | 121200 | 121200 | 120900 | 7261 |
| 349 | 20240222 | 124300 | 238263357200 | 121200 | 121200 | 121300 | 121100 | 11542 |
| 350 | 20240222 | 124200 | 236864084200 | 121300 | 121100 | 121400 | 121100 | 14912 |
| 351 | 20240222 | 124100 | 235056122700 | 121200 | 121000 | 121200 | 121000 | 22002 |
| 352 | 20240222 | 124000 | 232391222800 | 121100 | 120600 | 121100 | 120500 | 21752 |
| 353 | 20240222 | 123900 | 229763409200 | 120600 | 120800 | 120900 | 120600 | 12521 |
| 354 | 20240222 | 123800 | 228252185500 | 120800 | 121000 | 121100 | 120700 | 9228 |
| 355 | 20240222 | 123700 | 227136370500 | 121100 | 121100 | 121200 | 121000 | 7245 |
| 356 | 20240222 | 123600 | 226258942400 | 121100 | 121000 | 121300 | 121000 | 8443 |
| 357 | 20240222 | 123500 | 225236383500 | 121000 | 121100 | 121500 | 121000 | 29001 |
| 358 | 20240222 | 123400 | 221716740300 | 121200 | 121300 | 121400 | 120600 | 28543 |
| 359 | 20240222 | 123300 | 218262563900 | 121200 | 121400 | 121500 | 121000 | 31047 |
| 360 | 20240222 | 123200 | 214496080000 | 121400 | 121400 | 121500 | 121000 | 20527 |
| 361 | 20240222 | 123100 | 212005224100 | 121400 | 120700 | 121900 | 120700 | 82757 |
| 362 | 20240222 | 123000 | 201952050200 | 120700 | 121000 | 121100 | 120700 | 32485 |
| 363 | 20240222 | 122900 | 198022681600 | 120900 | 120000 | 121300 | 119900 | 151020 |
| 364 | 20240222 | 122800 | 179828304000 | 120000 | 119700 | 120000 | 119700 | 35891 |
| 365 | 20240222 | 122700 | 175525148700 | 119800 | 119000 | 119800 | 119000 | 60898 |
| 366 | 20240222 | 122600 | 168253010700 | 119000 | 118900 | 119200 | 118900 | 36727 |
| 367 | 20240222 | 122500 | 163881911000 | 119000 | 119000 | 119000 | 118900 | 14926 |
| 368 | 20240222 | 122400 | 162105949500 | 118900 | 118700 | 119000 | 118700 | 28817 |
| 369 | 20240222 | 122300 | 158680636000 | 118800 | 118500 | 118800 | 118400 | 57367 |
| 370 | 20240222 | 122200 | 151878968300 | 118500 | 118400 | 118500 | 118400 | 4107 |
| 371 | 20240222 | 122100 | 151392420800 | 118500 | 118500 | 118500 | 118400 | 1343 |
| 372 | 20240222 | 122000 | 151233322600 | 118400 | 118500 | 118500 | 118400 | 2052 |
| 373 | 20240222 | 121900 | 150990203200 | 118400 | 118400 | 118500 | 118400 | 1976 |
| 374 | 20240222 | 121800 | 150756226800 | 118400 | 118500 | 118500 | 118400 | 1348 |
| 375 | 20240222 | 121700 | 150596556500 | 118500 | 118400 | 118500 | 118400 | 1252 |
| 376 | 20240222 | 121600 | 150448262100 | 118500 | 118500 | 118500 | 118400 | 2807 |
| 377 | 20240222 | 121500 | 150115815200 | 118400 | 118400 | 118500 | 118400 | 1483 |
| 378 | 20240222 | 121400 | 149940186500 | 118400 | 118400 | 118500 | 118400 | 1035 |
| 379 | 20240222 | 121300 | 149817637300 | 118400 | 118400 | 118500 | 118400 | 1741 |
| 380 | 20240222 | 121200 | 149611467900 | 118400 | 118400 | 118500 | 118400 | 830 |
| 381 | 20240222 | 121100 | 149513180600 | 118400 | 118500 | 118500 | 118400 | 4433 |
| 382 | 20240222 | 121000 | 148988288900 | 118400 | 118200 | 118500 | 118200 | 15747 |
| 383 | 20240222 | 120900 | 147124401900 | 118300 | 118300 | 118300 | 118200 | 889 |
| 384 | 20240222 | 120800 | 147019252900 | 118200 | 118200 | 118300 | 118200 | 862 |
| 385 | 20240222 | 120700 | 146917311400 | 118200 | 118200 | 118300 | 118200 | 458 |
| 386 | 20240222 | 120600 | 146863143600 | 118200 | 118200 | 118300 | 118200 | 1023 |
| 387 | 20240222 | 120500 | 146742224600 | 118200 | 118400 | 118400 | 118200 | 8806 |
| 388 | 20240222 | 120400 | 145700509000 | 118400 | 118400 | 118500 | 118300 | 3576 |
| 389 | 20240222 | 120300 | 145277099300 | 118400 | 118300 | 118500 | 118300 | 10376 |
| 390 | 20240222 | 120200 | 144048655300 | 118400 | 118300 | 118400 | 118300 | 1088 |
| 391 | 20240222 | 120100 | 143919893800 | 118300 | 118300 | 118400 | 118300 | 1488 |
| 392 | 20240222 | 120000 | 143743856900 | 118300 | 118200 | 118400 | 118200 | 5153 |
| 393 | 20240222 | 115900 | 143134226200 | 118300 | 118200 | 118300 | 118200 | 1880 |
| 394 | 20240222 | 115800 | 142911896500 | 118200 | 118200 | 118300 | 118200 | 2702 |
| 395 | 20240222 | 115700 | 142592510800 | 118200 | 118300 | 118300 | 118200 | 791 |
| 396 | 20240222 | 115600 | 142498991000 | 118200 | 118200 | 118300 | 118100 | 7784 |
| 397 | 20240222 | 115500 | 141578922900 | 118200 | 118200 | 118300 | 118100 | 8642 |
| 398 | 20240222 | 115400 | 140557425100 | 118100 | 118200 | 118300 | 118100 | 1040 |
| 399 | 20240222 | 115300 | 140434504800 | 118200 | 118400 | 118400 | 118200 | 7813 |
| 400 | 20240222 | 115200 | 139510519400 | 118400 | 118500 | 118500 | 118300 | 10671 |
| 401 | 20240222 | 115100 | 138247167900 | 118500 | 118400 | 118500 | 118400 | 2855 |
| 402 | 20240222 | 115000 | 137908889800 | 118400 | 118500 | 118500 | 118400 | 2165 |
| 403 | 20240222 | 114900 | 137652452400 | 118500 | 118500 | 118500 | 118400 | 2471 |
| 404 | 20240222 | 114800 | 137359770500 | 118500 | 118400 | 118500 | 118300 | 18108 |
| 405 | 20240222 | 114700 | 135215788300 | 118400 | 118400 | 118400 | 118300 | 3151 |
| 406 | 20240222 | 114600 | 134842778600 | 118400 | 118300 | 118400 | 118300 | 1050 |
| 407 | 20240222 | 114500 | 134718493600 | 118400 | 118400 | 118400 | 118300 | 2348 |
| 408 | 20240222 | 114400 | 134440606200 | 118400 | 118300 | 118400 | 118300 | 1691 |
| 409 | 20240222 | 114300 | 134240467100 | 118400 | 118400 | 118400 | 118300 | 3301 |
| 410 | 20240222 | 114200 | 133849769400 | 118400 | 118300 | 118400 | 118300 | 4134 |
| 411 | 20240222 | 114100 | 133360372900 | 118300 | 118300 | 118400 | 118300 | 1677 |
| 412 | 20240222 | 114000 | 133161923100 | 118400 | 118300 | 118400 | 118300 | 1663 |
| 413 | 20240222 | 113900 | 132965108300 | 118300 | 118100 | 118400 | 118100 | 28180 |
| 414 | 20240222 | 113800 | 129632518200 | 118200 | 118100 | 118200 | 118100 | 2368 |
| 415 | 20240222 | 113700 | 129352828600 | 118200 | 118200 | 118200 | 118100 | 2630 |
| 416 | 20240222 | 113600 | 129042174000 | 118200 | 118200 | 118200 | 118100 | 1027 |
| 417 | 20240222 | 113500 | 128920827800 | 118100 | 118100 | 118200 | 118100 | 1065 |
| 418 | 20240222 | 113400 | 128795017500 | 118200 | 118200 | 118200 | 118100 | 1018 |
| 419 | 20240222 | 113300 | 128674764600 | 118200 | 118100 | 118200 | 118100 | 1437 |
| 420 | 20240222 | 113200 | 128505042500 | 118100 | 118000 | 118200 | 118000 | 2851 |
| 421 | 20240222 | 113100 | 128168333900 | 118100 | 118100 | 118100 | 118000 | 3700 |
| 422 | 20240222 | 113000 | 127731444600 | 118000 | 118000 | 118100 | 118000 | 763 |
| 423 | 20240222 | 112900 | 127641377600 | 118000 | 118000 | 118100 | 118000 | 1723 |
| 424 | 20240222 | 112800 | 127438049000 | 118000 | 118100 | 118100 | 118000 | 2048 |
| 425 | 20240222 | 112700 | 127196287400 | 118100 | 118100 | 118100 | 118000 | 1585 |
| 426 | 20240222 | 112600 | 127009149100 | 118100 | 118100 | 118100 | 118000 | 3390 |
| 427 | 20240222 | 112500 | 126608827000 | 118000 | 118000 | 118100 | 118000 | 2665 |
| 428 | 20240222 | 112400 | 126294170400 | 118100 | 118000 | 118100 | 118000 | 1621 |
| 429 | 20240222 | 112300 | 126102755800 | 118100 | 117700 | 118100 | 117700 | 18965 |
| 430 | 20240222 | 112200 | 123866934400 | 117700 | 117800 | 117800 | 117700 | 992 |
| 431 | 20240222 | 112100 | 123750170300 | 117800 | 117700 | 117800 | 117700 | 2451 |
| 432 | 20240222 | 112000 | 123461653000 | 117800 | 117800 | 117800 | 117700 | 875 |
| 433 | 20240222 | 111900 | 123358633300 | 117800 | 117700 | 117800 | 117700 | 2104 |
| 434 | 20240222 | 111800 | 123110946100 | 117700 | 117700 | 117800 | 117700 | 1683 |
| 435 | 20240222 | 111700 | 122912839000 | 117800 | 117700 | 117800 | 117700 | 1650 |
| 436 | 20240222 | 111600 | 122718593600 | 117700 | 117800 | 117800 | 117700 | 1233 |
| 437 | 20240222 | 111500 | 122573416400 | 117700 | 117700 | 117800 | 117700 | 775 |
| 438 | 20240222 | 111400 | 122482180700 | 117700 | 117800 | 117900 | 117700 | 6946 |
| 439 | 20240222 | 111300 | 121663977000 | 117900 | 117800 | 117900 | 117800 | 457 |
| 440 | 20240222 | 111200 | 121610114900 | 117800 | 118000 | 118000 | 117800 | 6353 |
| 441 | 20240222 | 111100 | 120861196000 | 118000 | 117900 | 118000 | 117900 | 834 |
| 442 | 20240222 | 111000 | 120762836700 | 118000 | 117900 | 118000 | 117900 | 612 |
| 443 | 20240222 | 110900 | 120690648000 | 117900 | 117900 | 118000 | 117900 | 710 |
| 444 | 20240222 | 110800 | 120606930100 | 117900 | 118000 | 118100 | 117900 | 1856 |
| 445 | 20240222 | 110700 | 120387915600 | 118000 | 118300 | 118300 | 118000 | 15142 |
| 446 | 20240222 | 110600 | 118599296600 | 118300 | 118200 | 118300 | 118200 | 3649 |
| 447 | 20240222 | 110500 | 118167916000 | 118300 | 118100 | 118300 | 118100 | 9599 |
| 448 | 20240222 | 110400 | 117033290300 | 118100 | 118000 | 118200 | 118000 | 13500 |
| 449 | 20240222 | 110300 | 115438888900 | 118000 | 118100 | 118100 | 118000 | 5634 |
| 450 | 20240222 | 110200 | 114773883100 | 118100 | 118000 | 118100 | 118000 | 1230 |
| 451 | 20240222 | 110100 | 114628723100 | 118000 | 118000 | 118100 | 118000 | 1294 |
| 452 | 20240222 | 110000 | 114476018100 | 118000 | 118100 | 118100 | 118000 | 1046 |
| 453 | 20240222 | 105900 | 114352528900 | 118100 | 118000 | 118100 | 118000 | 962 |
| 454 | 20240222 | 105800 | 114238983300 | 118000 | 118000 | 118100 | 118000 | 1363 |
| 455 | 20240222 | 105700 | 114078141600 | 118100 | 118000 | 118100 | 118000 | 771 |
| 456 | 20240222 | 105600 | 113987119000 | 118000 | 118100 | 118100 | 118000 | 766 |
| 457 | 20240222 | 105500 | 113896719600 | 118100 | 118100 | 118100 | 118000 | 2418 |
| 458 | 20240222 | 105400 | 113611266800 | 118100 | 118000 | 118100 | 118000 | 653 |
| 459 | 20240222 | 105300 | 113534193900 | 118000 | 118000 | 118100 | 118000 | 1426 |
| 460 | 20240222 | 105200 | 113365860200 | 118000 | 118000 | 118100 | 118000 | 3077 |
| 461 | 20240222 | 105100 | 113002685500 | 118000 | 118000 | 118100 | 118000 | 1312 |
| 462 | 20240222 | 105000 | 112847857800 | 118000 | 118000 | 118100 | 118000 | 2112 |
| 463 | 20240222 | 104900 | 112598571800 | 118000 | 117900 | 118100 | 117900 | 14048 |
| 464 | 20240222 | 104800 | 110940922700 | 118000 | 117900 | 118000 | 117900 | 1852 |
| 465 | 20240222 | 104700 | 110722538900 | 117900 | 117800 | 118000 | 117700 | 10747 |
| 466 | 20240222 | 104600 | 109455598800 | 117700 | 117600 | 117800 | 117600 | 3808 |
| 467 | 20240222 | 104500 | 109007419300 | 117600 | 117600 | 117700 | 117600 | 596 |
| 468 | 20240222 | 104400 | 108937324500 | 117700 | 117700 | 117700 | 117600 | 1862 |
| 469 | 20240222 | 104300 | 108718331700 | 117700 | 117600 | 117700 | 117600 | 1211 |
| 470 | 20240222 | 104200 | 108575817900 | 117700 | 117700 | 117700 | 117600 | 905 |
| 471 | 20240222 | 104100 | 108469357100 | 117700 | 117600 | 117700 | 117600 | 3341 |
| 472 | 20240222 | 104000 | 108076173900 | 117600 | 117700 | 117800 | 117600 | 1859 |
| 473 | 20240222 | 103900 | 107857369300 | 117800 | 117700 | 117800 | 117700 | 2793 |
| 474 | 20240222 | 103800 | 107528618500 | 117700 | 117900 | 117900 | 117700 | 12805 |
| 475 | 20240222 | 103700 | 106020385300 | 117800 | 117900 | 117900 | 117800 | 708 |
| 476 | 20240222 | 103600 | 105936948600 | 117800 | 117900 | 117900 | 117800 | 1024 |
| 477 | 20240222 | 103500 | 105816249600 | 117900 | 117900 | 117900 | 117800 | 2330 |
| 478 | 20240222 | 103400 | 105541632300 | 117900 | 117800 | 118000 | 117800 | 4436 |
| 479 | 20240222 | 103300 | 105018692500 | 117800 | 117700 | 117900 | 117700 | 5889 |
| 480 | 20240222 | 103200 | 104324981300 | 117700 | 117700 | 117800 | 117700 | 1395 |
| 481 | 20240222 | 103100 | 104160756700 | 117800 | 117600 | 117800 | 117600 | 3502 |
| 482 | 20240222 | 103000 | 103748500600 | 117700 | 117700 | 117700 | 117600 | 1900 |
| 483 | 20240222 | 102900 | 103524913000 | 117700 | 117600 | 117700 | 117600 | 1839 |
| 484 | 20240222 | 102800 | 103308495500 | 117700 | 117600 | 117700 | 117600 | 881 |
| 485 | 20240222 | 102700 | 103204833000 | 117700 | 117600 | 117700 | 117500 | 990 |
| 486 | 20240222 | 102600 | 103088358700 | 117500 | 117700 | 117700 | 117500 | 2016 |
| 487 | 20240222 | 102500 | 102851259400 | 117700 | 117700 | 117800 | 117600 | 2312 |
| 488 | 20240222 | 102400 | 102579169900 | 117800 | 117700 | 117800 | 117600 | 2324 |
| 489 | 20240222 | 102300 | 102305572700 | 117800 | 117600 | 117800 | 117600 | 1436 |
| 490 | 20240222 | 102200 | 102136535400 | 117700 | 117500 | 117800 | 117500 | 5668 |
| 491 | 20240222 | 102100 | 101469733600 | 117600 | 117700 | 117800 | 117500 | 4273 |
| 492 | 20240222 | 102000 | 100967215800 | 117700 | 117800 | 117900 | 117600 | 7877 |
| 493 | 20240222 | 101900 | 100039751400 | 117900 | 117800 | 117900 | 117800 | 1134 |
| 494 | 20240222 | 101800 | 99906134100 | 117800 | 117800 | 117900 | 117800 | 4613 |
| 495 | 20240222 | 101700 | 99362525100 | 117900 | 117500 | 117900 | 117500 | 6495 |
| 496 | 20240222 | 101600 | 98598256200 | 117600 | 117200 | 117600 | 117200 | 9241 |
| 497 | 20240222 | 101500 | 97512893000 | 117200 | 117400 | 117500 | 117200 | 7084 |
| 498 | 20240222 | 101400 | 96681451400 | 117400 | 117500 | 117600 | 117400 | 4598 |
| 499 | 20240222 | 101300 | 96141162300 | 117500 | 117600 | 117800 | 117500 | 10263 |
| 500 | 20240222 | 101200 | 94934030700 | 117500 | 117900 | 117900 | 117500 | 8030 |
| 501 | 20240222 | 101100 | 93989025600 | 117900 | 118100 | 118100 | 117800 | 7141 |
| 502 | 20240222 | 101000 | 93146786300 | 118000 | 118000 | 118100 | 118000 | 3074 |
| 503 | 20240222 | 100900 | 92783935400 | 118000 | 118000 | 118100 | 118000 | 1931 |
| 504 | 20240222 | 100800 | 92556042300 | 118100 | 118000 | 118100 | 118000 | 2578 |
| 505 | 20240222 | 100700 | 92251726500 | 118100 | 118100 | 118200 | 118000 | 4755 |
| 506 | 20240222 | 100600 | 91690245200 | 118100 | 118200 | 118300 | 118100 | 5369 |
| 507 | 20240222 | 100500 | 91055572900 | 118200 | 118300 | 118400 | 118200 | 6657 |
| 508 | 20240222 | 100400 | 90268064700 | 118300 | 118100 | 118400 | 118100 | 30113 |
| 509 | 20240222 | 100300 | 86706063200 | 118200 | 117900 | 118200 | 117900 | 18006 |
| 510 | 20240222 | 100200 | 84581049400 | 118000 | 117800 | 118000 | 117800 | 6529 |
| 511 | 20240222 | 100100 | 83811340800 | 117900 | 117800 | 117900 | 117600 | 7929 |
| 512 | 20240222 | 100000 | 82877574200 | 117800 | 117900 | 117900 | 117700 | 3996 |
| 513 | 20240222 | 095900 | 82406790600 | 117800 | 117700 | 117900 | 117600 | 4570 |
| 514 | 20240222 | 095800 | 81868627100 | 117600 | 117700 | 117700 | 117600 | 1141 |
| 515 | 20240222 | 095700 | 81734376000 | 117700 | 117700 | 117700 | 117600 | 3579 |
| 516 | 20240222 | 095600 | 81313360000 | 117700 | 117700 | 117700 | 117600 | 2278 |
| 517 | 20240222 | 095500 | 81045354400 | 117600 | 118000 | 118000 | 117600 | 9476 |
| 518 | 20240222 | 095400 | 79928638700 | 117900 | 117900 | 118000 | 117800 | 6151 |
| 519 | 20240222 | 095300 | 79203407100 | 117900 | 117900 | 117900 | 117800 | 3787 |
| 520 | 20240222 | 095200 | 78757019500 | 117900 | 117900 | 118000 | 117800 | 3852 |
| 521 | 20240222 | 095100 | 78303027000 | 117900 | 117700 | 117900 | 117500 | 9443 |
| 522 | 20240222 | 095000 | 77191398300 | 117700 | 117700 | 117700 | 117600 | 4406 |
| 523 | 20240222 | 094900 | 76673030200 | 117700 | 117800 | 117800 | 117600 | 4095 |
| 524 | 20240222 | 094800 | 76191222500 | 117800 | 117900 | 117900 | 117700 | 8991 |
| 525 | 20240222 | 094700 | 75132181600 | 117800 | 118200 | 118200 | 117800 | 12431 |
| 526 | 20240222 | 094600 | 73665236200 | 118200 | 117900 | 118200 | 117800 | 11200 |
| 527 | 20240222 | 094500 | 72343888600 | 117800 | 117900 | 117900 | 117800 | 4008 |
| 528 | 20240222 | 094400 | 71871619000 | 117900 | 118000 | 118000 | 117800 | 5818 |
| 529 | 20240222 | 094300 | 71185733900 | 117900 | 118000 | 118200 | 117900 | 11364 |
| 530 | 20240222 | 094200 | 69844559300 | 117900 | 117900 | 118000 | 117800 | 5647 |
| 531 | 20240222 | 094100 | 69178773000 | 117900 | 118100 | 118200 | 117700 | 11712 |
| 532 | 20240222 | 094000 | 67797456900 | 118200 | 118000 | 118300 | 117900 | 29268 |
| 533 | 20240222 | 093900 | 64340331700 | 117900 | 118000 | 118000 | 117700 | 9488 |
| 534 | 20240222 | 093800 | 63222045700 | 118000 | 118000 | 118000 | 117800 | 16316 |
| 535 | 20240222 | 093700 | 61297747800 | 118000 | 117300 | 118000 | 117200 | 51485 |
| 536 | 20240222 | 093600 | 55242452100 | 117200 | 117200 | 117300 | 117100 | 5263 |
| 537 | 20240222 | 093500 | 54625492400 | 117100 | 117100 | 117200 | 117000 | 3777 |
| 538 | 20240222 | 093400 | 54183191300 | 117100 | 117100 | 117100 | 117000 | 3516 |
| 539 | 20240222 | 093300 | 53771799400 | 117000 | 117200 | 117300 | 117000 | 3576 |
| 540 | 20240222 | 093200 | 53352861000 | 117300 | 117400 | 117400 | 117100 | 8371 |
| 541 | 20240222 | 093100 | 52371672600 | 117300 | 116900 | 117400 | 116800 | 21710 |
| 542 | 20240222 | 093000 | 49827706600 | 116900 | 116900 | 116900 | 116700 | 6116 |
| 543 | 20240222 | 092900 | 49113446700 | 116900 | 117000 | 117100 | 116800 | 4034 |
| 544 | 20240222 | 092800 | 48641733800 | 117000 | 117000 | 117100 | 117000 | 2374 |
| 545 | 20240222 | 092700 | 48363841200 | 117100 | 116800 | 117100 | 116800 | 3538 |
| 546 | 20240222 | 092600 | 47949942900 | 117000 | 117100 | 117200 | 116800 | 8979 |
| 547 | 20240222 | 092500 | 46900031400 | 117100 | 117400 | 117400 | 117100 | 4714 |
| 548 | 20240222 | 092400 | 46347438800 | 117400 | 117200 | 117400 | 117200 | 11004 |
| 549 | 20240222 | 092300 | 45056644100 | 117100 | 117300 | 117300 | 117100 | 4237 |
| 550 | 20240222 | 092200 | 44560121200 | 117200 | 117200 | 117300 | 117100 | 3635 |
| 551 | 20240222 | 092100 | 44134041700 | 117300 | 117300 | 117300 | 117100 | 7188 |
| 552 | 20240222 | 092000 | 43291775800 | 117300 | 117300 | 117400 | 117200 | 14745 |
| 553 | 20240222 | 091900 | 41561945900 | 117300 | 116700 | 117300 | 116700 | 19990 |
| 554 | 20240222 | 091800 | 39222880500 | 116700 | 116800 | 116800 | 116700 | 2695 |
| 555 | 20240222 | 091700 | 38908325600 | 116700 | 116700 | 116800 | 116600 | 3655 |
| 556 | 20240222 | 091600 | 38481810600 | 116600 | 116800 | 116800 | 116600 | 5589 |
| 557 | 20240222 | 091500 | 37829508400 | 116700 | 117000 | 117000 | 116700 | 4902 |
| 558 | 20240222 | 091400 | 37256624300 | 116900 | 116700 | 117000 | 116500 | 11226 |
| 559 | 20240222 | 091300 | 35946193100 | 116700 | 117000 | 117000 | 116600 | 12364 |
| 560 | 20240222 | 091200 | 34502058000 | 117000 | 116600 | 117000 | 116600 | 14180 |
| 561 | 20240222 | 091100 | 32845731400 | 116700 | 116700 | 116900 | 116600 | 18001 |
| 562 | 20240222 | 091000 | 30743940200 | 116700 | 116300 | 116800 | 116200 | 18235 |
| 563 | 20240222 | 090900 | 28619867600 | 116400 | 115500 | 116400 | 115500 | 32133 |
| 564 | 20240222 | 090800 | 24892922000 | 115500 | 115400 | 115600 | 115300 | 9229 |
| 565 | 20240222 | 090700 | 23827239600 | 115400 | 115600 | 115700 | 115400 | 11149 |
| 566 | 20240222 | 090600 | 22540042200 | 115600 | 116000 | 116000 | 115500 | 14094 |
| 567 | 20240222 | 090500 | 20908751600 | 116000 | 116200 | 116200 | 115800 | 21802 |
| 568 | 20240222 | 090400 | 18380085400 | 116100 | 116400 | 116600 | 116100 | 21699 |
| 569 | 20240222 | 090300 | 15853656100 | 116500 | 116900 | 116900 | 116400 | 12363 |
| 570 | 20240222 | 090200 | 14412174600 | 116800 | 117100 | 117200 | 116600 | 18348 |
| 571 | 20240222 | 090100 | 12269590100 | 117100 | 116900 | 117500 | 116900 | 43804 |
| 572 | 20240222 | 090000 | 7134394500 | 116900 | 116800 | 117000 | 116300 | 61071 |