35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 185600 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 5596 |
| 3 | 20240222 | 185500 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 4 | 20240222 | 185400 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 5 | 20240222 | 185300 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 6 | 20240222 | 185200 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 7 | 20240222 | 185100 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 8 | 20240222 | 185000 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 9 | 20240222 | 184900 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 10 | 20240222 | 184800 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 11 | 20240222 | 184700 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 12 | 20240222 | 184600 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 13 | 20240222 | 184500 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 14 | 20240222 | 184400 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 15 | 20240222 | 184300 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 16 | 20240222 | 184200 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 17 | 20240222 | 184100 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 18 | 20240222 | 184000 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 19 | 20240222 | 183900 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 20 | 20240222 | 183800 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 21 | 20240222 | 183700 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 22 | 20240222 | 183600 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 23 | 20240222 | 183500 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 24 | 20240222 | 183400 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 25 | 20240222 | 183300 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 26 | 20240222 | 183200 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 27 | 20240222 | 183100 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 28 | 20240222 | 183000 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 29 | 20240222 | 182900 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 30 | 20240222 | 182800 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 31 | 20240222 | 182700 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 32 | 20240222 | 182600 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 5596 |
| 33 | 20240222 | 182500 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 34 | 20240222 | 182400 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 35 | 20240222 | 182300 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 36 | 20240222 | 182200 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 37 | 20240222 | 182100 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 38 | 20240222 | 182000 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 39 | 20240222 | 181900 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 40 | 20240222 | 181800 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 41 | 20240222 | 181700 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 42 | 20240222 | 181600 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 43 | 20240222 | 181500 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 44 | 20240222 | 181400 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 45 | 20240222 | 181300 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 46 | 20240222 | 181200 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 47 | 20240222 | 181100 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 48 | 20240222 | 181000 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 49 | 20240222 | 180900 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 50 | 20240222 | 180800 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 51 | 20240222 | 180700 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 52 | 20240222 | 180600 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 53 | 20240222 | 180500 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 54 | 20240222 | 180400 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 55 | 20240222 | 180300 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 56 | 20240222 | 180200 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 57 | 20240222 | 180100 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 58 | 20240222 | 180000 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 59 | 20240222 | 175900 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 60 | 20240222 | 175800 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 61 | 20240222 | 175700 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 62 | 20240222 | 175600 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 5596 |
| 63 | 20240222 | 175500 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 64 | 20240222 | 175400 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 65 | 20240222 | 175300 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 66 | 20240222 | 175200 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 67 | 20240222 | 175100 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 68 | 20240222 | 175000 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 69 | 20240222 | 174900 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 70 | 20240222 | 174800 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 71 | 20240222 | 174700 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 72 | 20240222 | 174600 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 73 | 20240222 | 174500 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 74 | 20240222 | 174400 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 75 | 20240222 | 174300 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 76 | 20240222 | 174200 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 77 | 20240222 | 174100 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 78 | 20240222 | 174000 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 79 | 20240222 | 173900 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 80 | 20240222 | 173800 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 81 | 20240222 | 173700 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 82 | 20240222 | 173600 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 83 | 20240222 | 173500 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 84 | 20240222 | 173400 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 85 | 20240222 | 173300 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 86 | 20240222 | 173200 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 87 | 20240222 | 173100 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 88 | 20240222 | 173000 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 89 | 20240222 | 172900 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 90 | 20240222 | 172800 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 91 | 20240222 | 172700 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 92 | 20240222 | 172600 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 5596 |
| 93 | 20240222 | 172500 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 94 | 20240222 | 172400 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 95 | 20240222 | 172300 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 96 | 20240222 | 172200 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 97 | 20240222 | 172100 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 98 | 20240222 | 172000 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 99 | 20240222 | 171900 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 100 | 20240222 | 171800 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 101 | 20240222 | 171700 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 102 | 20240222 | 171600 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 103 | 20240222 | 171500 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 104 | 20240222 | 171400 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 105 | 20240222 | 171300 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 106 | 20240222 | 171200 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 107 | 20240222 | 171100 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 108 | 20240222 | 171000 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 109 | 20240222 | 170900 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 110 | 20240222 | 170800 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 111 | 20240222 | 170700 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 112 | 20240222 | 170600 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 113 | 20240222 | 170500 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 114 | 20240222 | 170400 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 115 | 20240222 | 170300 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 116 | 20240222 | 170200 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 117 | 20240222 | 170100 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 118 | 20240222 | 170000 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 119 | 20240222 | 165900 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 120 | 20240222 | 165800 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 121 | 20240222 | 165700 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 122 | 20240222 | 165600 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 5596 |
| 123 | 20240222 | 165500 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 124 | 20240222 | 165400 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 125 | 20240222 | 165300 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 126 | 20240222 | 165200 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 127 | 20240222 | 165100 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 128 | 20240222 | 165000 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 129 | 20240222 | 164900 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 130 | 20240222 | 164800 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 131 | 20240222 | 164700 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 132 | 20240222 | 164600 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 133 | 20240222 | 164500 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 134 | 20240222 | 164400 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 135 | 20240222 | 164300 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 136 | 20240222 | 164200 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 137 | 20240222 | 164100 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 138 | 20240222 | 164000 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 139 | 20240222 | 163900 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 140 | 20240222 | 163800 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 141 | 20240222 | 163700 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 142 | 20240222 | 163600 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 143 | 20240222 | 163500 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 144 | 20240222 | 163400 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 145 | 20240222 | 163300 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 146 | 20240222 | 163200 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 147 | 20240222 | 163100 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 148 | 20240222 | 163000 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 149 | 20240222 | 162900 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 150 | 20240222 | 162800 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 151 | 20240222 | 162700 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 152 | 20240222 | 162600 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 5596 |
| 153 | 20240222 | 162500 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 154 | 20240222 | 162400 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 155 | 20240222 | 162300 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 156 | 20240222 | 162200 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 157 | 20240222 | 162100 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 158 | 20240222 | 162000 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 159 | 20240222 | 161900 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 160 | 20240222 | 161800 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 161 | 20240222 | 161700 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 162 | 20240222 | 161600 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 163 | 20240222 | 161500 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 164 | 20240222 | 161400 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 165 | 20240222 | 161300 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 166 | 20240222 | 161200 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 167 | 20240222 | 161100 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 168 | 20240222 | 161000 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 169 | 20240222 | 160900 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 170 | 20240222 | 160800 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 171 | 20240222 | 160700 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 172 | 20240222 | 160600 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 173 | 20240222 | 160500 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 174 | 20240222 | 160400 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 175 | 20240222 | 160300 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 176 | 20240222 | 160200 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 177 | 20240222 | 160100 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 178 | 20240222 | 160000 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 179 | 20240222 | 155900 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 180 | 20240222 | 155800 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 181 | 20240222 | 155700 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 182 | 20240222 | 155600 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 5596 |
| 183 | 20240222 | 155500 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 184 | 20240222 | 155400 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 185 | 20240222 | 155300 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 186 | 20240222 | 155200 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 187 | 20240222 | 155100 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 188 | 20240222 | 155000 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 189 | 20240222 | 154900 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 190 | 20240222 | 154800 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 191 | 20240222 | 154700 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 192 | 20240222 | 154600 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 193 | 20240222 | 154500 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 194 | 20240222 | 154400 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 195 | 20240222 | 154300 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 196 | 20240222 | 154200 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 197 | 20240222 | 154100 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 198 | 20240222 | 154000 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 199 | 20240222 | 153900 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 200 | 20240222 | 153800 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 201 | 20240222 | 153700 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 202 | 20240222 | 153600 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 203 | 20240222 | 153500 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 204 | 20240222 | 153400 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 205 | 20240222 | 153300 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 206 | 20240222 | 153200 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 207 | 20240222 | 153100 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 0 |
| 208 | 20240222 | 153000 | 22493316900 | 147300 | 147300 | 147300 | 147300 | 5596 |
| 209 | 20240222 | 152900 | 21669026100 | 147000 | 147000 | 147000 | 147000 | 0 |
| 210 | 20240222 | 152800 | 21669026100 | 147000 | 147000 | 147000 | 147000 | 0 |
| 211 | 20240222 | 152700 | 21669026100 | 147000 | 147000 | 147000 | 147000 | 0 |
| 212 | 20240222 | 152600 | 21669026100 | 147000 | 147000 | 147000 | 147000 | 0 |
| 213 | 20240222 | 152500 | 21669026100 | 147000 | 147000 | 147000 | 147000 | 0 |
| 214 | 20240222 | 152400 | 21669026100 | 147000 | 147000 | 147000 | 147000 | 0 |
| 215 | 20240222 | 152300 | 21669026100 | 147000 | 147000 | 147000 | 147000 | 0 |
| 216 | 20240222 | 152200 | 21669026100 | 147000 | 147000 | 147000 | 147000 | 0 |
| 217 | 20240222 | 152100 | 21669026100 | 147000 | 147000 | 147000 | 147000 | 0 |
| 218 | 20240222 | 152000 | 21669026100 | 147000 | 147000 | 147000 | 147000 | 0 |
| 219 | 20240222 | 151900 | 21669026100 | 147000 | 147000 | 147000 | 146800 | 697 |
| 220 | 20240222 | 151800 | 21566646600 | 147000 | 147200 | 147200 | 146900 | 541 |
| 221 | 20240222 | 151700 | 21487106000 | 147200 | 147100 | 147200 | 147000 | 349 |
| 222 | 20240222 | 151600 | 21435767800 | 147200 | 147000 | 147200 | 146900 | 510 |
| 223 | 20240222 | 151500 | 21360765500 | 146900 | 146900 | 147000 | 146900 | 406 |
| 224 | 20240222 | 151400 | 21301105500 | 146900 | 146900 | 147000 | 146900 | 417 |
| 225 | 20240222 | 151300 | 21239832600 | 146900 | 147000 | 147100 | 146900 | 307 |
| 226 | 20240222 | 151200 | 21194702600 | 147000 | 146900 | 147200 | 146900 | 305 |
| 227 | 20240222 | 151100 | 21149862700 | 146900 | 147000 | 147100 | 146900 | 321 |
| 228 | 20240222 | 151000 | 21102681800 | 147000 | 147300 | 147300 | 147000 | 1589 |
| 229 | 20240222 | 150900 | 20869030800 | 147300 | 147500 | 147600 | 147300 | 356 |
| 230 | 20240222 | 150800 | 20816534800 | 147500 | 147500 | 147600 | 147500 | 257 |
| 231 | 20240222 | 150700 | 20778622400 | 147500 | 147600 | 147700 | 147500 | 178 |
| 232 | 20240222 | 150600 | 20752357600 | 147600 | 147500 | 147600 | 147300 | 210 |
| 233 | 20240222 | 150500 | 20721370200 | 147500 | 147600 | 147700 | 147500 | 340 |
| 234 | 20240222 | 150400 | 20671183200 | 147500 | 147400 | 147600 | 147300 | 870 |
| 235 | 20240222 | 150300 | 20542944700 | 147400 | 147400 | 147500 | 147400 | 398 |
| 236 | 20240222 | 150200 | 20484261600 | 147400 | 147600 | 147600 | 147400 | 294 |
| 237 | 20240222 | 150100 | 20440887800 | 147600 | 147600 | 147700 | 147500 | 244 |
| 238 | 20240222 | 150000 | 20404874200 | 147600 | 147600 | 147700 | 147500 | 445 |
| 239 | 20240222 | 145900 | 20339182200 | 147600 | 147800 | 147900 | 147500 | 730 |
| 240 | 20240222 | 145800 | 20231349300 | 147800 | 147700 | 147900 | 147700 | 379 |
| 241 | 20240222 | 145700 | 20175354300 | 147700 | 148000 | 148100 | 147700 | 2806 |
| 242 | 20240222 | 145600 | 19760370000 | 148000 | 148000 | 148100 | 147900 | 309 |
| 243 | 20240222 | 145500 | 19714646700 | 148000 | 147900 | 148000 | 147900 | 559 |
| 244 | 20240222 | 145400 | 19631928500 | 147900 | 148000 | 148100 | 147900 | 538 |
| 245 | 20240222 | 145300 | 19552286800 | 148100 | 148100 | 148200 | 148000 | 396 |
| 246 | 20240222 | 145200 | 19493643800 | 148000 | 148000 | 148100 | 148000 | 131 |
| 247 | 20240222 | 145100 | 19474253300 | 148000 | 147900 | 148100 | 147800 | 589 |
| 248 | 20240222 | 145000 | 19387097000 | 147900 | 147900 | 148000 | 147700 | 494 |
| 249 | 20240222 | 144900 | 19314049700 | 147900 | 148000 | 148000 | 147900 | 190 |
| 250 | 20240222 | 144800 | 19285937200 | 148000 | 147900 | 148000 | 147900 | 336 |
| 251 | 20240222 | 144700 | 19236231900 | 147900 | 147900 | 148000 | 147900 | 426 |
| 252 | 20240222 | 144600 | 19173198300 | 147900 | 147700 | 148000 | 147700 | 360 |
| 253 | 20240222 | 144500 | 19119975000 | 147700 | 147800 | 147900 | 147600 | 404 |
| 254 | 20240222 | 144400 | 19060263500 | 147800 | 147900 | 147900 | 147600 | 498 |
| 255 | 20240222 | 144300 | 18986652500 | 147900 | 147600 | 147900 | 147600 | 880 |
| 256 | 20240222 | 144200 | 18856609100 | 147600 | 147600 | 147700 | 147500 | 273 |
| 257 | 20240222 | 144100 | 18816310300 | 147600 | 147700 | 147700 | 147300 | 448 |
| 258 | 20240222 | 144000 | 18750177600 | 147600 | 147600 | 147700 | 147600 | 270 |
| 259 | 20240222 | 143900 | 18710325400 | 147600 | 147400 | 147700 | 147400 | 428 |
| 260 | 20240222 | 143800 | 18647158600 | 147400 | 147400 | 147500 | 147400 | 418 |
| 261 | 20240222 | 143700 | 18585524500 | 147400 | 147400 | 147500 | 147300 | 267 |
| 262 | 20240222 | 143600 | 18546161400 | 147400 | 147400 | 147500 | 147400 | 320 |
| 263 | 20240222 | 143500 | 18498984200 | 147400 | 147500 | 147600 | 147400 | 477 |
| 264 | 20240222 | 143400 | 18428629200 | 147500 | 147500 | 147600 | 147500 | 300 |
| 265 | 20240222 | 143300 | 18384360000 | 147500 | 147400 | 147600 | 147400 | 467 |
| 266 | 20240222 | 143200 | 18315481100 | 147400 | 147200 | 147500 | 147200 | 133 |
| 267 | 20240222 | 143100 | 18295884700 | 147200 | 147000 | 147400 | 147000 | 404 |
| 268 | 20240222 | 143000 | 18236444500 | 147100 | 147100 | 147200 | 147000 | 757 |
| 269 | 20240222 | 142900 | 18125054100 | 147100 | 147100 | 147200 | 147100 | 238 |
| 270 | 20240222 | 142800 | 18090033300 | 147100 | 147200 | 147200 | 147000 | 968 |
| 271 | 20240222 | 142700 | 17947634200 | 147200 | 147100 | 147200 | 147000 | 267 |
| 272 | 20240222 | 142600 | 17908351700 | 147100 | 147100 | 147200 | 147000 | 481 |
| 273 | 20240222 | 142500 | 17837602400 | 147200 | 147000 | 147200 | 147000 | 150 |
| 274 | 20240222 | 142400 | 17815539600 | 147000 | 147200 | 147300 | 147000 | 301 |
| 275 | 20240222 | 142300 | 17771250900 | 147200 | 147200 | 147300 | 147200 | 244 |
| 276 | 20240222 | 142200 | 17735323000 | 147200 | 147200 | 147400 | 147200 | 311 |
| 277 | 20240222 | 142100 | 17689529300 | 147200 | 147100 | 147300 | 147100 | 581 |
| 278 | 20240222 | 142000 | 17604014500 | 147100 | 147200 | 147300 | 147100 | 113 |
| 279 | 20240222 | 141900 | 17587381700 | 147300 | 147500 | 147500 | 147200 | 673 |
| 280 | 20240222 | 141800 | 17488243600 | 147400 | 147300 | 147400 | 147300 | 282 |
| 281 | 20240222 | 141700 | 17446682400 | 147300 | 147300 | 147400 | 147300 | 203 |
| 282 | 20240222 | 141600 | 17416768500 | 147300 | 147400 | 147400 | 147300 | 142 |
| 283 | 20240222 | 141500 | 17395847900 | 147400 | 147200 | 147500 | 147200 | 259 |
| 284 | 20240222 | 141400 | 17357681200 | 147200 | 147200 | 147400 | 147200 | 330 |
| 285 | 20240222 | 141300 | 17309093300 | 147300 | 147200 | 147400 | 147100 | 224 |
| 286 | 20240222 | 141200 | 17276109900 | 147200 | 147200 | 147400 | 147100 | 272 |
| 287 | 20240222 | 141100 | 17236079200 | 147200 | 147300 | 147400 | 147100 | 348 |
| 288 | 20240222 | 141000 | 17184843600 | 147300 | 147300 | 147400 | 147200 | 122 |
| 289 | 20240222 | 140900 | 17166875100 | 147200 | 147300 | 147500 | 147200 | 314 |
| 290 | 20240222 | 140800 | 17120605500 | 147300 | 147500 | 147600 | 147300 | 242 |
| 291 | 20240222 | 140700 | 17084940900 | 147500 | 147400 | 147500 | 147400 | 209 |
| 292 | 20240222 | 140600 | 17054124500 | 147500 | 147400 | 147500 | 147300 | 321 |
| 293 | 20240222 | 140500 | 17006809800 | 147400 | 147300 | 147400 | 147300 | 218 |
| 294 | 20240222 | 140400 | 16974697600 | 147200 | 147400 | 147400 | 147200 | 214 |
| 295 | 20240222 | 140300 | 16943173300 | 147400 | 147300 | 147500 | 147300 | 244 |
| 296 | 20240222 | 140200 | 16907208900 | 147300 | 147300 | 147400 | 147200 | 576 |
| 297 | 20240222 | 140100 | 16822346900 | 147300 | 147500 | 147600 | 147300 | 1101 |
| 298 | 20240222 | 140000 | 16660137200 | 147500 | 147300 | 147700 | 147300 | 453 |
| 299 | 20240222 | 135900 | 16593349200 | 147300 | 147300 | 147500 | 147300 | 377 |
| 300 | 20240222 | 135800 | 16537788200 | 147400 | 147000 | 147400 | 147000 | 624 |
| 301 | 20240222 | 135700 | 16445928800 | 147000 | 146900 | 147000 | 146800 | 329 |
| 302 | 20240222 | 135600 | 16397580200 | 146900 | 146900 | 146900 | 146700 | 310 |
| 303 | 20240222 | 135500 | 16352061400 | 146800 | 146900 | 146900 | 146800 | 342 |
| 304 | 20240222 | 135400 | 16301844500 | 146900 | 146600 | 146900 | 146600 | 409 |
| 305 | 20240222 | 135300 | 16241824100 | 146600 | 146700 | 146700 | 146600 | 345 |
| 306 | 20240222 | 135200 | 16191219700 | 146800 | 146600 | 146800 | 146600 | 74 |
| 307 | 20240222 | 135100 | 16180366500 | 146700 | 146600 | 146700 | 146500 | 351 |
| 308 | 20240222 | 135000 | 16128909100 | 146600 | 146600 | 146700 | 146500 | 162 |
| 309 | 20240222 | 134900 | 16105161100 | 146600 | 146600 | 146700 | 146500 | 336 |
| 310 | 20240222 | 134800 | 16055914100 | 146500 | 146600 | 146700 | 146400 | 354 |
| 311 | 20240222 | 134700 | 16004045700 | 146500 | 146500 | 146700 | 146500 | 146 |
| 312 | 20240222 | 134600 | 15982650600 | 146500 | 146600 | 146600 | 146500 | 287 |
| 313 | 20240222 | 134500 | 15940601500 | 146500 | 146400 | 146700 | 146400 | 355 |
| 314 | 20240222 | 134400 | 15888596200 | 146400 | 146400 | 146600 | 146300 | 308 |
| 315 | 20240222 | 134300 | 15843495600 | 146500 | 146200 | 146700 | 146200 | 217 |
| 316 | 20240222 | 134200 | 15811712800 | 146400 | 146200 | 146500 | 146100 | 491 |
| 317 | 20240222 | 134100 | 15739861200 | 146200 | 146300 | 146300 | 146200 | 313 |
| 318 | 20240222 | 134000 | 15694090900 | 146300 | 146200 | 146400 | 146200 | 206 |
| 319 | 20240222 | 133900 | 15663956100 | 146200 | 146200 | 146400 | 146200 | 285 |
| 320 | 20240222 | 133800 | 15622260800 | 146200 | 146200 | 146300 | 146200 | 290 |
| 321 | 20240222 | 133700 | 15579861700 | 146300 | 146200 | 146300 | 146200 | 121 |
| 322 | 20240222 | 133600 | 15562169900 | 146200 | 146200 | 146500 | 146200 | 372 |
| 323 | 20240222 | 133500 | 15507750700 | 146200 | 146300 | 146300 | 146100 | 1071 |
| 324 | 20240222 | 133400 | 15351155900 | 146300 | 146400 | 146500 | 146300 | 396 |
| 325 | 20240222 | 133300 | 15293211400 | 146400 | 146500 | 146600 | 146400 | 326 |
| 326 | 20240222 | 133200 | 15245478500 | 146500 | 146400 | 146600 | 146400 | 131 |
| 327 | 20240222 | 133100 | 15226290200 | 146400 | 146500 | 146700 | 146400 | 144 |
| 328 | 20240222 | 133000 | 15205191500 | 146600 | 146500 | 146800 | 146400 | 272 |
| 329 | 20240222 | 132900 | 15165334700 | 146500 | 146400 | 146600 | 146400 | 293 |
| 330 | 20240222 | 132800 | 15122410000 | 146400 | 146500 | 146600 | 146400 | 207 |
| 331 | 20240222 | 132700 | 15092082000 | 146500 | 146400 | 146800 | 146400 | 130 |
| 332 | 20240222 | 132600 | 15073028700 | 146400 | 146600 | 146700 | 146400 | 340 |
| 333 | 20240222 | 132500 | 15023219000 | 146600 | 146500 | 146700 | 146400 | 101 |
| 334 | 20240222 | 132400 | 15008415300 | 146600 | 146500 | 146600 | 146300 | 491 |
| 335 | 20240222 | 132300 | 14936502400 | 146300 | 146500 | 146500 | 146300 | 156 |
| 336 | 20240222 | 132200 | 14913667800 | 146600 | 146400 | 146600 | 146300 | 399 |
| 337 | 20240222 | 132100 | 14855243600 | 146400 | 146400 | 146600 | 146300 | 169 |
| 338 | 20240222 | 132000 | 14830496300 | 146400 | 146500 | 146600 | 146400 | 211 |
| 339 | 20240222 | 131900 | 14799589100 | 146600 | 146600 | 146700 | 146600 | 322 |
| 340 | 20240222 | 131800 | 14752381900 | 146600 | 146600 | 146800 | 146600 | 135 |
| 341 | 20240222 | 131700 | 14732580500 | 146600 | 146700 | 146700 | 146600 | 197 |
| 342 | 20240222 | 131600 | 14703697800 | 146700 | 146600 | 146700 | 146600 | 350 |
| 343 | 20240222 | 131500 | 14652373100 | 146600 | 146500 | 146800 | 146500 | 157 |
| 344 | 20240222 | 131400 | 14629342400 | 146500 | 146700 | 146700 | 146500 | 283 |
| 345 | 20240222 | 131300 | 14587852300 | 146700 | 146500 | 146700 | 146400 | 363 |
| 346 | 20240222 | 131200 | 14534637000 | 146500 | 146500 | 146800 | 146500 | 351 |
| 347 | 20240222 | 131100 | 14483177400 | 146500 | 146700 | 146700 | 146400 | 363 |
| 348 | 20240222 | 131000 | 14429975200 | 146700 | 146700 | 146800 | 146600 | 125 |
| 349 | 20240222 | 130900 | 14411642200 | 146700 | 146800 | 147000 | 146600 | 200 |
| 350 | 20240222 | 130800 | 14382283300 | 146800 | 146800 | 146900 | 146600 | 182 |
| 351 | 20240222 | 130700 | 14355572600 | 146800 | 146700 | 146800 | 146400 | 737 |
| 352 | 20240222 | 130600 | 14247496700 | 146700 | 146800 | 146900 | 146700 | 308 |
| 353 | 20240222 | 130500 | 14202285000 | 146800 | 146500 | 146800 | 146500 | 557 |
| 354 | 20240222 | 130400 | 14120587700 | 146500 | 146400 | 146500 | 146300 | 222 |
| 355 | 20240222 | 130300 | 14088074900 | 146300 | 146300 | 146600 | 146300 | 368 |
| 356 | 20240222 | 130200 | 14034172200 | 146200 | 146400 | 146400 | 146200 | 438 |
| 357 | 20240222 | 130100 | 13970091600 | 146500 | 146400 | 146500 | 146300 | 105 |
| 358 | 20240222 | 130000 | 13954720100 | 146500 | 146300 | 146500 | 146200 | 491 |
| 359 | 20240222 | 125900 | 13882860600 | 146300 | 146200 | 146400 | 146200 | 239 |
| 360 | 20240222 | 125800 | 13847908800 | 146200 | 146300 | 146300 | 146200 | 184 |
| 361 | 20240222 | 125700 | 13821001900 | 146300 | 146300 | 146500 | 146200 | 121 |
| 362 | 20240222 | 125600 | 13803296000 | 146300 | 146200 | 146400 | 146200 | 150 |
| 363 | 20240222 | 125500 | 13781349700 | 146300 | 146200 | 146500 | 146200 | 545 |
| 364 | 20240222 | 125400 | 13701618900 | 146200 | 146300 | 146400 | 146200 | 480 |
| 365 | 20240222 | 125300 | 13631402500 | 146400 | 146400 | 146400 | 146300 | 334 |
| 366 | 20240222 | 125200 | 13582531900 | 146300 | 146400 | 146400 | 146300 | 415 |
| 367 | 20240222 | 125100 | 13521814500 | 146300 | 146300 | 146400 | 146300 | 509 |
| 368 | 20240222 | 125000 | 13447346400 | 146300 | 146400 | 146400 | 146300 | 320 |
| 369 | 20240222 | 124900 | 13400515800 | 146300 | 146600 | 146600 | 146300 | 229 |
| 370 | 20240222 | 124800 | 13366988100 | 146500 | 146400 | 146500 | 146400 | 387 |
| 371 | 20240222 | 124700 | 13310320600 | 146500 | 146500 | 146600 | 146400 | 272 |
| 372 | 20240222 | 124600 | 13270481900 | 146500 | 146400 | 146500 | 146400 | 302 |
| 373 | 20240222 | 124500 | 13226255500 | 146400 | 146500 | 146500 | 146400 | 289 |
| 374 | 20240222 | 124400 | 13183939300 | 146500 | 146500 | 146500 | 146400 | 267 |
| 375 | 20240222 | 124300 | 13144828300 | 146500 | 146500 | 146600 | 146500 | 519 |
| 376 | 20240222 | 124200 | 13068773100 | 146500 | 147100 | 147200 | 146500 | 5908 |
| 377 | 20240222 | 124100 | 12200567400 | 147200 | 147100 | 147200 | 147100 | 488 |
| 378 | 20240222 | 124000 | 12128778200 | 147200 | 147100 | 147200 | 147100 | 414 |
| 379 | 20240222 | 123900 | 12067876700 | 147100 | 147100 | 147200 | 147100 | 293 |
| 380 | 20240222 | 123800 | 12024773400 | 147200 | 147100 | 147200 | 147100 | 182 |
| 381 | 20240222 | 123700 | 11997995000 | 147100 | 147100 | 147200 | 147100 | 324 |
| 382 | 20240222 | 123600 | 11950332300 | 147100 | 147100 | 147300 | 147100 | 177 |
| 383 | 20240222 | 123500 | 11924287200 | 147300 | 147200 | 147300 | 147100 | 180 |
| 384 | 20240222 | 123400 | 11897789100 | 147200 | 147200 | 147200 | 147100 | 170 |
| 385 | 20240222 | 123300 | 11872774000 | 147200 | 147300 | 147300 | 147200 | 131 |
| 386 | 20240222 | 123200 | 11853488900 | 147200 | 147200 | 147300 | 147100 | 313 |
| 387 | 20240222 | 123100 | 11807416600 | 147200 | 147100 | 147300 | 147100 | 132 |
| 388 | 20240222 | 123000 | 11787995700 | 147100 | 147100 | 147300 | 147100 | 509 |
| 389 | 20240222 | 122900 | 11713114700 | 147200 | 147200 | 147300 | 147100 | 202 |
| 390 | 20240222 | 122800 | 11683390200 | 147100 | 147200 | 147300 | 147100 | 156 |
| 391 | 20240222 | 122700 | 11660431100 | 147200 | 147200 | 147300 | 147100 | 302 |
| 392 | 20240222 | 122600 | 11615992100 | 147200 | 147200 | 147200 | 147100 | 177 |
| 393 | 20240222 | 122500 | 11589941700 | 147300 | 147200 | 147400 | 147200 | 264 |
| 394 | 20240222 | 122400 | 11551068700 | 147200 | 147200 | 147300 | 147200 | 187 |
| 395 | 20240222 | 122300 | 11523539500 | 147300 | 147200 | 147400 | 147200 | 302 |
| 396 | 20240222 | 122200 | 11479053700 | 147200 | 147300 | 147300 | 147200 | 540 |
| 397 | 20240222 | 122100 | 11399564400 | 147200 | 147200 | 147400 | 147200 | 97 |
| 398 | 20240222 | 122000 | 11385277300 | 147200 | 147200 | 147300 | 147200 | 378 |
| 399 | 20240222 | 121900 | 11329629700 | 147200 | 147300 | 147300 | 147200 | 123 |
| 400 | 20240222 | 121800 | 11311520800 | 147200 | 147200 | 147300 | 147200 | 198 |
| 401 | 20240222 | 121700 | 11282371400 | 147200 | 147300 | 147400 | 147200 | 493 |
| 402 | 20240222 | 121600 | 11209779400 | 147400 | 147400 | 147400 | 147300 | 70 |
| 403 | 20240222 | 121500 | 11199465600 | 147300 | 147400 | 147400 | 147300 | 270 |
| 404 | 20240222 | 121400 | 11159691700 | 147300 | 147300 | 147400 | 147300 | 136 |
| 405 | 20240222 | 121300 | 11139652200 | 147300 | 147500 | 147500 | 147300 | 362 |
| 406 | 20240222 | 121200 | 11086293100 | 147500 | 147500 | 147600 | 147400 | 221 |
| 407 | 20240222 | 121100 | 11053704900 | 147600 | 147500 | 147600 | 147500 | 210 |
| 408 | 20240222 | 121000 | 11022724900 | 147500 | 147600 | 147600 | 147500 | 330 |
| 409 | 20240222 | 120900 | 10974046600 | 147500 | 147500 | 147600 | 147500 | 50 |
| 410 | 20240222 | 120800 | 10966668500 | 147500 | 147500 | 147800 | 147500 | 351 |
| 411 | 20240222 | 120700 | 10914869600 | 147500 | 147500 | 147600 | 147500 | 191 |
| 412 | 20240222 | 120600 | 10886696900 | 147500 | 147400 | 147800 | 147400 | 253 |
| 413 | 20240222 | 120500 | 10849367500 | 147500 | 147700 | 147700 | 147400 | 161 |
| 414 | 20240222 | 120400 | 10825617700 | 147700 | 147600 | 147700 | 147500 | 50 |
| 415 | 20240222 | 120300 | 10818236200 | 147600 | 147500 | 148100 | 147500 | 215 |
| 416 | 20240222 | 120200 | 10786496500 | 147500 | 147800 | 147900 | 147500 | 417 |
| 417 | 20240222 | 120100 | 10724905400 | 147800 | 147800 | 148000 | 147800 | 65 |
| 418 | 20240222 | 120000 | 10715298200 | 147800 | 147900 | 148200 | 147600 | 465 |
| 419 | 20240222 | 115900 | 10646503700 | 147600 | 147600 | 147900 | 147500 | 209 |
| 420 | 20240222 | 115800 | 10615641800 | 147500 | 147800 | 147800 | 147500 | 159 |
| 421 | 20240222 | 115700 | 10592158500 | 147900 | 147700 | 147900 | 147600 | 181 |
| 422 | 20240222 | 115600 | 10565416500 | 147700 | 147700 | 147800 | 147500 | 268 |
| 423 | 20240222 | 115500 | 10525835500 | 147800 | 147500 | 147800 | 147500 | 292 |
| 424 | 20240222 | 115400 | 10482710400 | 147500 | 147400 | 147600 | 147400 | 274 |
| 425 | 20240222 | 115300 | 10442286800 | 147400 | 147400 | 147500 | 147400 | 356 |
| 426 | 20240222 | 115200 | 10389799700 | 147400 | 147600 | 147600 | 147400 | 222 |
| 427 | 20240222 | 115100 | 10357062600 | 147600 | 147500 | 147700 | 147500 | 169 |
| 428 | 20240222 | 115000 | 10332125300 | 147700 | 147400 | 147700 | 147400 | 270 |
| 429 | 20240222 | 114900 | 10292306000 | 147400 | 147600 | 147700 | 147400 | 269 |
| 430 | 20240222 | 114800 | 10252608300 | 147600 | 147800 | 147900 | 147600 | 196 |
| 431 | 20240222 | 114700 | 10223639800 | 147700 | 147500 | 147800 | 147400 | 233 |
| 432 | 20240222 | 114600 | 10189243500 | 147400 | 147300 | 147400 | 147200 | 343 |
| 433 | 20240222 | 114500 | 10138698500 | 147300 | 147400 | 147600 | 147300 | 215 |
| 434 | 20240222 | 114400 | 10107005400 | 147500 | 147400 | 147500 | 147300 | 171 |
| 435 | 20240222 | 114300 | 10081796500 | 147400 | 147400 | 147500 | 147300 | 567 |
| 436 | 20240222 | 114200 | 9998249400 | 147500 | 147400 | 147600 | 147400 | 167 |
| 437 | 20240222 | 114100 | 9973625700 | 147500 | 147500 | 147600 | 147400 | 205 |
| 438 | 20240222 | 114000 | 9943383000 | 147500 | 147500 | 147500 | 147400 | 223 |
| 439 | 20240222 | 113900 | 9910492500 | 147500 | 147600 | 147700 | 147500 | 134 |
| 440 | 20240222 | 113800 | 9890711400 | 147500 | 147500 | 147700 | 147500 | 272 |
| 441 | 20240222 | 113700 | 9850557200 | 147500 | 147500 | 147600 | 147500 | 69 |
| 442 | 20240222 | 113600 | 9840378200 | 147500 | 147600 | 147700 | 147500 | 437 |
| 443 | 20240222 | 113500 | 9775905200 | 147600 | 147600 | 147700 | 147500 | 283 |
| 444 | 20240222 | 113400 | 9734134300 | 147600 | 147700 | 147800 | 147600 | 235 |
| 445 | 20240222 | 113300 | 9699418700 | 147700 | 147800 | 147900 | 147700 | 63 |
| 446 | 20240222 | 113200 | 9690107400 | 147800 | 147800 | 147900 | 147700 | 220 |
| 447 | 20240222 | 113100 | 9657585400 | 147800 | 147900 | 148200 | 147800 | 273 |
| 448 | 20240222 | 113000 | 9617188900 | 147800 | 148000 | 148000 | 147700 | 252 |
| 449 | 20240222 | 112900 | 9579937100 | 148000 | 147900 | 148000 | 147900 | 296 |
| 450 | 20240222 | 112800 | 9536151000 | 147900 | 148600 | 148600 | 147900 | 240 |
| 451 | 20240222 | 112700 | 9500572400 | 148500 | 148400 | 148700 | 148300 | 102 |
| 452 | 20240222 | 112600 | 9485426900 | 148300 | 148200 | 148400 | 148200 | 297 |
| 453 | 20240222 | 112500 | 9441375000 | 148300 | 148400 | 148400 | 148200 | 225 |
| 454 | 20240222 | 112400 | 9408005400 | 148500 | 148100 | 148600 | 148000 | 412 |
| 455 | 20240222 | 112300 | 9346874900 | 148100 | 148300 | 148300 | 148000 | 210 |
| 456 | 20240222 | 112200 | 9315746400 | 148000 | 148200 | 148300 | 148000 | 143 |
| 457 | 20240222 | 112100 | 9294558400 | 148200 | 148200 | 148200 | 147900 | 284 |
| 458 | 20240222 | 112000 | 9252527300 | 148200 | 148000 | 148300 | 147900 | 538 |
| 459 | 20240222 | 111900 | 9172871300 | 148100 | 148200 | 148200 | 148000 | 117 |
| 460 | 20240222 | 111800 | 9155541600 | 148100 | 148100 | 148200 | 148000 | 230 |
| 461 | 20240222 | 111700 | 9121477600 | 148100 | 148300 | 148300 | 148100 | 267 |
| 462 | 20240222 | 111600 | 9081911300 | 148300 | 148300 | 148400 | 148100 | 532 |
| 463 | 20240222 | 111500 | 9003093600 | 148200 | 148300 | 148400 | 148200 | 249 |
| 464 | 20240222 | 111400 | 8966165100 | 148400 | 148300 | 148500 | 148200 | 168 |
| 465 | 20240222 | 111300 | 8941238900 | 148400 | 148400 | 148600 | 148300 | 237 |
| 466 | 20240222 | 111200 | 8906072000 | 148500 | 148600 | 148600 | 148400 | 362 |
| 467 | 20240222 | 111100 | 8852318100 | 148600 | 148700 | 148900 | 148500 | 215 |
| 468 | 20240222 | 111000 | 8820353500 | 148800 | 149100 | 149100 | 148800 | 219 |
| 469 | 20240222 | 110900 | 8787741500 | 149100 | 148600 | 149100 | 148500 | 306 |
| 470 | 20240222 | 110800 | 8742171400 | 148500 | 148600 | 148800 | 148500 | 414 |
| 471 | 20240222 | 110700 | 8680619400 | 148700 | 148500 | 148700 | 148400 | 356 |
| 472 | 20240222 | 110600 | 8627730500 | 148500 | 148400 | 148600 | 148400 | 151 |
| 473 | 20240222 | 110500 | 8605312600 | 148500 | 148400 | 148500 | 148200 | 174 |
| 474 | 20240222 | 110400 | 8579494400 | 148400 | 148300 | 148600 | 148200 | 201 |
| 475 | 20240222 | 110300 | 8549663500 | 148500 | 148100 | 148500 | 148100 | 441 |
| 476 | 20240222 | 110200 | 8484310300 | 148000 | 147700 | 148000 | 147700 | 447 |
| 477 | 20240222 | 110100 | 8418239300 | 147700 | 147900 | 148000 | 147700 | 381 |
| 478 | 20240222 | 110000 | 8361909300 | 148000 | 147900 | 148100 | 147800 | 336 |
| 479 | 20240222 | 105900 | 8312201400 | 147900 | 147900 | 148000 | 147800 | 170 |
| 480 | 20240222 | 105800 | 8287056100 | 147900 | 148000 | 148100 | 147900 | 230 |
| 481 | 20240222 | 105700 | 8253022700 | 148000 | 147900 | 148100 | 147800 | 200 |
| 482 | 20240222 | 105600 | 8223427900 | 147900 | 148100 | 148200 | 147900 | 216 |
| 483 | 20240222 | 105500 | 8191444100 | 148000 | 148200 | 148200 | 148000 | 131 |
| 484 | 20240222 | 105400 | 8172038300 | 148300 | 148100 | 148300 | 148000 | 511 |
| 485 | 20240222 | 105300 | 8096373000 | 148200 | 148200 | 148200 | 148000 | 197 |
| 486 | 20240222 | 105200 | 8067183700 | 148200 | 148200 | 148300 | 148200 | 129 |
| 487 | 20240222 | 105100 | 8048060200 | 148100 | 148400 | 148400 | 147800 | 217 |
| 488 | 20240222 | 105000 | 8015923000 | 148300 | 148000 | 148500 | 148000 | 247 |
| 489 | 20240222 | 104900 | 7979321500 | 148200 | 147800 | 148500 | 147800 | 667 |
| 490 | 20240222 | 104800 | 7880542400 | 147800 | 148000 | 148000 | 147700 | 229 |
| 491 | 20240222 | 104700 | 7846678400 | 148000 | 147700 | 148000 | 147700 | 216 |
| 492 | 20240222 | 104600 | 7814715100 | 147700 | 147900 | 148000 | 147700 | 451 |
| 493 | 20240222 | 104500 | 7748021900 | 147900 | 148100 | 148200 | 147900 | 807 |
| 494 | 20240222 | 104400 | 7628543800 | 148100 | 148200 | 148400 | 148100 | 216 |
| 495 | 20240222 | 104300 | 7596535600 | 148200 | 148500 | 148500 | 148100 | 498 |
| 496 | 20240222 | 104200 | 7522644700 | 148500 | 148700 | 148800 | 148500 | 191 |
| 497 | 20240222 | 104100 | 7494274200 | 148700 | 148600 | 148900 | 148600 | 222 |
| 498 | 20240222 | 104000 | 7461259900 | 148500 | 148800 | 148900 | 148500 | 178 |
| 499 | 20240222 | 103900 | 7434795800 | 148900 | 149200 | 149200 | 148900 | 64 |
| 500 | 20240222 | 103800 | 7425256100 | 149200 | 149200 | 149200 | 148500 | 340 |
| 501 | 20240222 | 103700 | 7374605200 | 149300 | 149500 | 149600 | 149100 | 122 |
| 502 | 20240222 | 103600 | 7356374800 | 149600 | 149100 | 149700 | 149000 | 1195 |
| 503 | 20240222 | 103500 | 7177900300 | 149000 | 148900 | 149000 | 148900 | 162 |
| 504 | 20240222 | 103400 | 7153764200 | 149000 | 148800 | 149000 | 148500 | 680 |
| 505 | 20240222 | 103300 | 7052550300 | 148800 | 148300 | 148900 | 148300 | 755 |
| 506 | 20240222 | 103200 | 6940368300 | 148300 | 148000 | 148500 | 148000 | 336 |
| 507 | 20240222 | 103100 | 6890569800 | 148000 | 147900 | 148100 | 147900 | 292 |
| 508 | 20240222 | 103000 | 6847374800 | 148000 | 147900 | 148000 | 147800 | 152 |
| 509 | 20240222 | 102900 | 6824887900 | 147900 | 148100 | 148300 | 147800 | 186 |
| 510 | 20240222 | 102800 | 6797340100 | 148200 | 148000 | 148300 | 147800 | 297 |
| 511 | 20240222 | 102700 | 6753367400 | 148000 | 147600 | 148300 | 147500 | 1099 |
| 512 | 20240222 | 102600 | 6590925500 | 147600 | 147300 | 147600 | 147200 | 505 |
| 513 | 20240222 | 102500 | 6516495400 | 147300 | 147200 | 147400 | 147100 | 432 |
| 514 | 20240222 | 102400 | 6452876400 | 147200 | 147300 | 147400 | 147200 | 277 |
| 515 | 20240222 | 102300 | 6412083400 | 147400 | 147300 | 147500 | 147200 | 1092 |
| 516 | 20240222 | 102200 | 6251287300 | 147300 | 147500 | 147600 | 147300 | 429 |
| 517 | 20240222 | 102100 | 6188020500 | 147500 | 147700 | 147800 | 147500 | 213 |
| 518 | 20240222 | 102000 | 6156576800 | 147700 | 147700 | 147900 | 147500 | 216 |
| 519 | 20240222 | 101900 | 6124666900 | 147700 | 147500 | 147900 | 147500 | 806 |
| 520 | 20240222 | 101800 | 6005663600 | 147500 | 147700 | 147700 | 147500 | 326 |
| 521 | 20240222 | 101700 | 5957551000 | 147600 | 147600 | 147900 | 147600 | 196 |
| 522 | 20240222 | 101600 | 5928600600 | 147600 | 148000 | 148000 | 147500 | 332 |
| 523 | 20240222 | 101500 | 5879582200 | 148000 | 148000 | 148100 | 147800 | 206 |
| 524 | 20240222 | 101400 | 5849102800 | 148000 | 147700 | 148100 | 147600 | 365 |
| 525 | 20240222 | 101300 | 5795172500 | 147700 | 148000 | 148000 | 147700 | 155 |
| 526 | 20240222 | 101200 | 5772261100 | 148000 | 148100 | 148100 | 147800 | 270 |
| 527 | 20240222 | 101100 | 5732326200 | 148100 | 148000 | 148200 | 147700 | 413 |
| 528 | 20240222 | 101000 | 5671199200 | 148000 | 148200 | 148200 | 148000 | 139 |
| 529 | 20240222 | 100900 | 5650620300 | 148200 | 148100 | 148300 | 148100 | 330 |
| 530 | 20240222 | 100800 | 5601721200 | 148100 | 148100 | 148300 | 147800 | 433 |
| 531 | 20240222 | 100700 | 5537566400 | 148200 | 147800 | 148200 | 147600 | 443 |
| 532 | 20240222 | 100600 | 5472001300 | 148000 | 147700 | 148000 | 147600 | 473 |
| 533 | 20240222 | 100500 | 5402130100 | 147700 | 147500 | 147800 | 147500 | 447 |
| 534 | 20240222 | 100400 | 5336128300 | 147500 | 147500 | 147600 | 147300 | 830 |
| 535 | 20240222 | 100300 | 5213767300 | 147400 | 147200 | 147600 | 147100 | 332 |
| 536 | 20240222 | 100200 | 5164846600 | 147100 | 147500 | 147500 | 147100 | 1451 |
| 537 | 20240222 | 100100 | 4951155300 | 147500 | 147700 | 147700 | 147500 | 712 |
| 538 | 20240222 | 100000 | 4846053100 | 147700 | 147600 | 147800 | 147600 | 409 |
| 539 | 20240222 | 095900 | 4785663500 | 147600 | 147800 | 147800 | 147600 | 724 |
| 540 | 20240222 | 095800 | 4678750400 | 147700 | 147800 | 147800 | 147700 | 605 |
| 541 | 20240222 | 095700 | 4589381500 | 147800 | 147900 | 147900 | 147800 | 521 |
| 542 | 20240222 | 095600 | 4512363900 | 147800 | 147800 | 148000 | 147800 | 724 |
| 543 | 20240222 | 095500 | 4405324000 | 147800 | 148100 | 148100 | 147800 | 1183 |
| 544 | 20240222 | 095400 | 4230288900 | 148000 | 148200 | 148300 | 148000 | 282 |
| 545 | 20240222 | 095300 | 4188532300 | 148200 | 148100 | 148200 | 148100 | 198 |
| 546 | 20240222 | 095200 | 4159202700 | 148000 | 148100 | 148200 | 148000 | 614 |
| 547 | 20240222 | 095100 | 4068275100 | 148100 | 148300 | 148300 | 148100 | 157 |
| 548 | 20240222 | 095000 | 4045018100 | 148300 | 148200 | 148300 | 148200 | 196 |
| 549 | 20240222 | 094900 | 4015957400 | 148200 | 148100 | 148500 | 148100 | 385 |
| 550 | 20240222 | 094800 | 3958886500 | 148100 | 148100 | 148300 | 148000 | 261 |
| 551 | 20240222 | 094700 | 3920214900 | 148000 | 148100 | 148300 | 148000 | 278 |
| 552 | 20240222 | 094600 | 3879017300 | 148200 | 148200 | 148200 | 147900 | 1603 |
| 553 | 20240222 | 094500 | 3641737900 | 148200 | 148200 | 148300 | 148100 | 1296 |
| 554 | 20240222 | 094400 | 3449718300 | 148200 | 148300 | 148400 | 148200 | 663 |
| 555 | 20240222 | 094300 | 3351397100 | 148300 | 148400 | 148400 | 148300 | 310 |
| 556 | 20240222 | 094200 | 3305409900 | 148400 | 148500 | 148500 | 148400 | 316 |
| 557 | 20240222 | 094100 | 3258498800 | 148500 | 148600 | 148600 | 148500 | 135 |
| 558 | 20240222 | 094000 | 3238447100 | 148600 | 148500 | 148800 | 148500 | 119 |
| 559 | 20240222 | 093900 | 3220757600 | 148500 | 148500 | 148800 | 148400 | 294 |
| 560 | 20240222 | 093800 | 3177084500 | 148500 | 148400 | 148500 | 148400 | 434 |
| 561 | 20240222 | 093700 | 3112670700 | 148400 | 148800 | 148800 | 148400 | 472 |
| 562 | 20240222 | 093600 | 3042558500 | 148800 | 148900 | 149000 | 148800 | 146 |
| 563 | 20240222 | 093500 | 3020825400 | 148900 | 149000 | 149200 | 148900 | 63 |
| 564 | 20240222 | 093400 | 3011435700 | 149100 | 149200 | 149300 | 149000 | 181 |
| 565 | 20240222 | 093300 | 2984439000 | 149200 | 149100 | 149200 | 148900 | 359 |
| 566 | 20240222 | 093200 | 2930898000 | 149100 | 149000 | 149100 | 149000 | 102 |
| 567 | 20240222 | 093100 | 2915695500 | 149000 | 148600 | 149100 | 148400 | 2509 |
| 568 | 20240222 | 093000 | 2542963300 | 148600 | 148700 | 148800 | 148600 | 201 |
| 569 | 20240222 | 092900 | 2513087400 | 148700 | 148800 | 148800 | 148700 | 150 |
| 570 | 20240222 | 092800 | 2490781200 | 148700 | 148700 | 148800 | 148700 | 113 |
| 571 | 20240222 | 092700 | 2473975200 | 148700 | 148700 | 148800 | 148700 | 144 |
| 572 | 20240222 | 092600 | 2452561300 | 148700 | 148800 | 148900 | 148700 | 195 |
| 573 | 20240222 | 092500 | 2423550800 | 148800 | 149100 | 149200 | 148800 | 214 |
| 574 | 20240222 | 092400 | 2391664500 | 149100 | 149000 | 149300 | 148800 | 302 |
| 575 | 20240222 | 092300 | 2346666700 | 149000 | 149200 | 149200 | 149000 | 200 |
| 576 | 20240222 | 092200 | 2316853100 | 149300 | 149200 | 149300 | 149200 | 112 |
| 577 | 20240222 | 092100 | 2300134800 | 149300 | 149100 | 149300 | 149100 | 171 |
| 578 | 20240222 | 092000 | 2274617100 | 149000 | 149100 | 149100 | 148800 | 54 |
| 579 | 20240222 | 091900 | 2266571400 | 149000 | 148500 | 149000 | 148500 | 580 |
| 580 | 20240222 | 091800 | 2180327800 | 148500 | 148800 | 148800 | 148500 | 538 |
| 581 | 20240222 | 091700 | 2100392000 | 148800 | 149000 | 149100 | 148800 | 427 |
| 582 | 20240222 | 091600 | 2036802100 | 149000 | 149200 | 149400 | 148900 | 347 |
| 583 | 20240222 | 091500 | 1985010900 | 149100 | 148600 | 149100 | 148500 | 570 |
| 584 | 20240222 | 091400 | 1900181000 | 148600 | 148900 | 148900 | 148500 | 715 |
| 585 | 20240222 | 091300 | 1793882400 | 148900 | 149000 | 149000 | 148900 | 296 |
| 586 | 20240222 | 091200 | 1749802500 | 149000 | 149200 | 149200 | 149000 | 269 |
| 587 | 20240222 | 091100 | 1709718500 | 149100 | 149200 | 149400 | 149000 | 316 |
| 588 | 20240222 | 091000 | 1662581300 | 149200 | 148600 | 149200 | 148500 | 1039 |
| 589 | 20240222 | 090900 | 1508055500 | 148600 | 149000 | 149000 | 148500 | 861 |
| 590 | 20240222 | 090800 | 1379994700 | 149000 | 149200 | 149200 | 149000 | 269 |
| 591 | 20240222 | 090700 | 1339884700 | 149200 | 148800 | 149400 | 148800 | 374 |
| 592 | 20240222 | 090600 | 1284083700 | 148800 | 149300 | 149300 | 148800 | 1004 |
| 593 | 20240222 | 090500 | 1134450700 | 149200 | 150200 | 150400 | 149200 | 2511 |
| 594 | 20240222 | 090400 | 758653700 | 150300 | 150200 | 150800 | 149800 | 254 |
| 595 | 20240222 | 090300 | 720479200 | 150200 | 149900 | 150200 | 149700 | 372 |
| 596 | 20240222 | 090200 | 664659700 | 150200 | 150200 | 150400 | 149600 | 348 |
| 597 | 20240222 | 090100 | 612433100 | 151100 | 148500 | 151100 | 148500 | 1010 |
| 598 | 20240222 | 090000 | 461594700 | 148300 | 151000 | 151000 | 148300 | 3020 |