35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 185700 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 14996 |
| 3 | 20240222 | 185600 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 4 | 20240222 | 185500 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 5 | 20240222 | 185400 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 6 | 20240222 | 185300 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 7 | 20240222 | 185200 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 8 | 20240222 | 185100 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 9 | 20240222 | 185000 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 10 | 20240222 | 184900 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 11 | 20240222 | 184800 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 12 | 20240222 | 184700 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 13 | 20240222 | 184600 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 14 | 20240222 | 184500 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 15 | 20240222 | 184400 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 16 | 20240222 | 184300 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 17 | 20240222 | 184200 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 18 | 20240222 | 184100 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 19 | 20240222 | 184000 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 20 | 20240222 | 183900 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 21 | 20240222 | 183800 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 22 | 20240222 | 183700 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 23 | 20240222 | 183600 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 24 | 20240222 | 183500 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 25 | 20240222 | 183400 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 26 | 20240222 | 183300 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 27 | 20240222 | 183200 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 28 | 20240222 | 183100 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 29 | 20240222 | 183000 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 30 | 20240222 | 182900 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 31 | 20240222 | 182800 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 32 | 20240222 | 182700 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 14996 |
| 33 | 20240222 | 182600 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 34 | 20240222 | 182500 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 35 | 20240222 | 182400 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 36 | 20240222 | 182300 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 37 | 20240222 | 182200 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 38 | 20240222 | 182100 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 39 | 20240222 | 182000 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 40 | 20240222 | 181900 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 41 | 20240222 | 181800 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 42 | 20240222 | 181700 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 43 | 20240222 | 181600 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 44 | 20240222 | 181500 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 45 | 20240222 | 181400 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 46 | 20240222 | 181300 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 47 | 20240222 | 181200 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 48 | 20240222 | 181100 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 49 | 20240222 | 181000 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 50 | 20240222 | 180900 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 51 | 20240222 | 180800 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 52 | 20240222 | 180700 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 53 | 20240222 | 180600 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 54 | 20240222 | 180500 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 55 | 20240222 | 180400 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 56 | 20240222 | 180300 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 57 | 20240222 | 180200 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 58 | 20240222 | 180100 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 59 | 20240222 | 180000 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 60 | 20240222 | 175900 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 61 | 20240222 | 175800 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 62 | 20240222 | 175700 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 14996 |
| 63 | 20240222 | 175600 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 64 | 20240222 | 175500 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 65 | 20240222 | 175400 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 66 | 20240222 | 175300 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 67 | 20240222 | 175200 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 68 | 20240222 | 175100 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 69 | 20240222 | 175000 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 70 | 20240222 | 174900 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 71 | 20240222 | 174800 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 72 | 20240222 | 174700 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 73 | 20240222 | 174600 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 74 | 20240222 | 174500 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 75 | 20240222 | 174400 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 76 | 20240222 | 174300 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 77 | 20240222 | 174200 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 78 | 20240222 | 174100 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 79 | 20240222 | 174000 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 80 | 20240222 | 173900 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 81 | 20240222 | 173800 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 82 | 20240222 | 173700 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 83 | 20240222 | 173600 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 84 | 20240222 | 173500 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 85 | 20240222 | 173400 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 86 | 20240222 | 173300 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 87 | 20240222 | 173200 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 88 | 20240222 | 173100 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 89 | 20240222 | 173000 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 90 | 20240222 | 172900 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 91 | 20240222 | 172800 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 92 | 20240222 | 172700 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 14996 |
| 93 | 20240222 | 172600 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 94 | 20240222 | 172500 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 95 | 20240222 | 172400 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 96 | 20240222 | 172300 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 97 | 20240222 | 172200 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 98 | 20240222 | 172100 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 99 | 20240222 | 172000 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 100 | 20240222 | 171900 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 101 | 20240222 | 171800 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 102 | 20240222 | 171700 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 103 | 20240222 | 171600 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 104 | 20240222 | 171500 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 105 | 20240222 | 171400 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 106 | 20240222 | 171300 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 107 | 20240222 | 171200 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 108 | 20240222 | 171100 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 109 | 20240222 | 171000 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 110 | 20240222 | 170900 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 111 | 20240222 | 170800 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 112 | 20240222 | 170700 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 113 | 20240222 | 170600 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 114 | 20240222 | 170500 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 115 | 20240222 | 170400 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 116 | 20240222 | 170300 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 117 | 20240222 | 170200 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 118 | 20240222 | 170100 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 119 | 20240222 | 170000 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 120 | 20240222 | 165900 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 121 | 20240222 | 165800 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 122 | 20240222 | 165700 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 14996 |
| 123 | 20240222 | 165600 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 124 | 20240222 | 165500 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 125 | 20240222 | 165400 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 126 | 20240222 | 165300 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 127 | 20240222 | 165200 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 128 | 20240222 | 165100 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 129 | 20240222 | 165000 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 130 | 20240222 | 164900 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 131 | 20240222 | 164800 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 132 | 20240222 | 164700 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 133 | 20240222 | 164600 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 134 | 20240222 | 164500 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 135 | 20240222 | 164400 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 136 | 20240222 | 164300 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 137 | 20240222 | 164200 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 138 | 20240222 | 164100 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 139 | 20240222 | 164000 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 140 | 20240222 | 163900 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 141 | 20240222 | 163800 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 142 | 20240222 | 163700 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 143 | 20240222 | 163600 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 144 | 20240222 | 163500 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 145 | 20240222 | 163400 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 146 | 20240222 | 163300 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 147 | 20240222 | 163200 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 148 | 20240222 | 163100 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 149 | 20240222 | 163000 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 150 | 20240222 | 162900 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 151 | 20240222 | 162800 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 152 | 20240222 | 162700 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 14996 |
| 153 | 20240222 | 162600 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 154 | 20240222 | 162500 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 155 | 20240222 | 162400 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 156 | 20240222 | 162300 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 157 | 20240222 | 162200 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 158 | 20240222 | 162100 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 159 | 20240222 | 162000 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 160 | 20240222 | 161900 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 161 | 20240222 | 161800 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 162 | 20240222 | 161700 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 163 | 20240222 | 161600 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 164 | 20240222 | 161500 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 165 | 20240222 | 161400 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 166 | 20240222 | 161300 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 167 | 20240222 | 161200 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 168 | 20240222 | 161100 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 169 | 20240222 | 161000 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 170 | 20240222 | 160900 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 171 | 20240222 | 160800 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 172 | 20240222 | 160700 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 173 | 20240222 | 160600 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 174 | 20240222 | 160500 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 175 | 20240222 | 160400 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 176 | 20240222 | 160300 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 177 | 20240222 | 160200 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 178 | 20240222 | 160100 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 179 | 20240222 | 160000 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 180 | 20240222 | 155900 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 181 | 20240222 | 155800 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 182 | 20240222 | 155700 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 14996 |
| 183 | 20240222 | 155600 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 184 | 20240222 | 155500 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 185 | 20240222 | 155400 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 186 | 20240222 | 155300 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 187 | 20240222 | 155200 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 188 | 20240222 | 155100 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 189 | 20240222 | 155000 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 190 | 20240222 | 154900 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 191 | 20240222 | 154800 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 192 | 20240222 | 154700 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 193 | 20240222 | 154600 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 194 | 20240222 | 154500 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 195 | 20240222 | 154400 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 196 | 20240222 | 154300 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 197 | 20240222 | 154200 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 198 | 20240222 | 154100 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 199 | 20240222 | 154000 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 200 | 20240222 | 153900 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 201 | 20240222 | 153800 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 202 | 20240222 | 153700 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 203 | 20240222 | 153600 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 204 | 20240222 | 153500 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 205 | 20240222 | 153400 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 206 | 20240222 | 153300 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 207 | 20240222 | 153200 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 208 | 20240222 | 153100 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 209 | 20240222 | 153000 | 110079144900 | 158000 | 158000 | 158000 | 158000 | 14996 |
| 210 | 20240222 | 152900 | 107709776900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 211 | 20240222 | 152800 | 107709776900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 212 | 20240222 | 152700 | 107709776900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 213 | 20240222 | 152600 | 107709776900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 214 | 20240222 | 152500 | 107709776900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 215 | 20240222 | 152400 | 107709776900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 216 | 20240222 | 152300 | 107709776900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 217 | 20240222 | 152200 | 107709776900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 218 | 20240222 | 152100 | 107709776900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 219 | 20240222 | 152000 | 107709776900 | 157200 | 157200 | 157200 | 157200 | 0 |
| 220 | 20240222 | 151900 | 107709776900 | 157200 | 157400 | 157500 | 157200 | 1612 |
| 221 | 20240222 | 151800 | 107456151200 | 157400 | 157500 | 157500 | 157400 | 953 |
| 222 | 20240222 | 151700 | 107306127500 | 157500 | 157600 | 157700 | 157400 | 1591 |
| 223 | 20240222 | 151600 | 107055446200 | 157500 | 157700 | 157700 | 157500 | 1085 |
| 224 | 20240222 | 151500 | 106884418200 | 157700 | 157700 | 157700 | 157600 | 716 |
| 225 | 20240222 | 151400 | 106771527100 | 157600 | 157600 | 157700 | 157600 | 1583 |
| 226 | 20240222 | 151300 | 106521960700 | 157700 | 157600 | 157700 | 157500 | 1161 |
| 227 | 20240222 | 151200 | 106338956600 | 157500 | 157600 | 157700 | 157500 | 1151 |
| 228 | 20240222 | 151100 | 106157587200 | 157600 | 157700 | 157800 | 157500 | 1404 |
| 229 | 20240222 | 151000 | 105936268100 | 157700 | 157700 | 157800 | 157600 | 2025 |
| 230 | 20240222 | 150900 | 105616950100 | 157700 | 157800 | 158000 | 157700 | 3850 |
| 231 | 20240222 | 150800 | 105009295800 | 157800 | 157800 | 157900 | 157700 | 1373 |
| 232 | 20240222 | 150700 | 104792617000 | 157800 | 157900 | 158000 | 157800 | 1218 |
| 233 | 20240222 | 150600 | 104600359400 | 157900 | 157800 | 157900 | 157800 | 1145 |
| 234 | 20240222 | 150500 | 104419601300 | 157900 | 157900 | 158000 | 157800 | 1361 |
| 235 | 20240222 | 150400 | 104204726100 | 157900 | 158100 | 158200 | 157900 | 1436 |
| 236 | 20240222 | 150300 | 103977810500 | 158100 | 158200 | 158300 | 158100 | 829 |
| 237 | 20240222 | 150200 | 103846688800 | 158300 | 158200 | 158300 | 158200 | 872 |
| 238 | 20240222 | 150100 | 103708685900 | 158300 | 158200 | 158300 | 158100 | 1017 |
| 239 | 20240222 | 150000 | 103547811800 | 158200 | 158100 | 158200 | 158000 | 1205 |
| 240 | 20240222 | 145900 | 103357245500 | 158100 | 157800 | 158200 | 157800 | 3823 |
| 241 | 20240222 | 145800 | 102753264100 | 157800 | 157800 | 157900 | 157700 | 925 |
| 242 | 20240222 | 145700 | 102607254500 | 157900 | 157700 | 157900 | 157600 | 2023 |
| 243 | 20240222 | 145600 | 102288054900 | 157800 | 157700 | 157800 | 157600 | 992 |
| 244 | 20240222 | 145500 | 102131599100 | 157700 | 157700 | 157800 | 157700 | 1182 |
| 245 | 20240222 | 145400 | 101945136300 | 157800 | 157700 | 157800 | 157700 | 806 |
| 246 | 20240222 | 145300 | 101817994500 | 157700 | 157700 | 157800 | 157700 | 689 |
| 247 | 20240222 | 145200 | 101709306300 | 157700 | 157600 | 157700 | 157500 | 1383 |
| 248 | 20240222 | 145100 | 101491328700 | 157600 | 157800 | 157800 | 157500 | 782 |
| 249 | 20240222 | 145000 | 101368058300 | 157700 | 157700 | 157800 | 157700 | 880 |
| 250 | 20240222 | 144900 | 101229271600 | 157700 | 157600 | 157800 | 157600 | 1024 |
| 251 | 20240222 | 144800 | 101067804800 | 157600 | 157400 | 157700 | 157400 | 786 |
| 252 | 20240222 | 144700 | 100943950600 | 157500 | 157700 | 157700 | 157400 | 1498 |
| 253 | 20240222 | 144600 | 100707852700 | 157700 | 157600 | 157700 | 157600 | 729 |
| 254 | 20240222 | 144500 | 100592910200 | 157600 | 157500 | 157700 | 157500 | 777 |
| 255 | 20240222 | 144400 | 100470451700 | 157500 | 157400 | 157600 | 157300 | 1244 |
| 256 | 20240222 | 144300 | 100274619900 | 157400 | 157700 | 157700 | 157400 | 1089 |
| 257 | 20240222 | 144200 | 100103008000 | 157700 | 157700 | 157800 | 157500 | 1606 |
| 258 | 20240222 | 144100 | 99849716400 | 157800 | 157500 | 157800 | 157500 | 1357 |
| 259 | 20240222 | 144000 | 99635807600 | 157600 | 157500 | 157600 | 157500 | 684 |
| 260 | 20240222 | 143900 | 99528038000 | 157600 | 157500 | 157600 | 157400 | 951 |
| 261 | 20240222 | 143800 | 99378236800 | 157500 | 157300 | 157500 | 157300 | 918 |
| 262 | 20240222 | 143700 | 99233767600 | 157400 | 157300 | 157400 | 157200 | 1256 |
| 263 | 20240222 | 143600 | 99036196200 | 157300 | 157300 | 157300 | 157200 | 693 |
| 264 | 20240222 | 143500 | 98927226400 | 157300 | 157200 | 157300 | 157100 | 703 |
| 265 | 20240222 | 143400 | 98816709900 | 157200 | 157200 | 157300 | 157100 | 801 |
| 266 | 20240222 | 143300 | 98690767900 | 157300 | 157400 | 157400 | 157200 | 759 |
| 267 | 20240222 | 143200 | 98571390500 | 157400 | 157400 | 157500 | 157300 | 451 |
| 268 | 20240222 | 143100 | 98500413100 | 157500 | 157600 | 157600 | 157300 | 1205 |
| 269 | 20240222 | 143000 | 98310698600 | 157600 | 157500 | 157700 | 157500 | 1217 |
| 270 | 20240222 | 142900 | 98118926900 | 157600 | 157500 | 157600 | 157500 | 509 |
| 271 | 20240222 | 142800 | 98038737900 | 157600 | 157700 | 157800 | 157500 | 898 |
| 272 | 20240222 | 142700 | 97897197100 | 157700 | 157800 | 157800 | 157700 | 472 |
| 273 | 20240222 | 142600 | 97822728400 | 157800 | 157700 | 157800 | 157700 | 387 |
| 274 | 20240222 | 142500 | 97761671300 | 157700 | 157800 | 157800 | 157600 | 864 |
| 275 | 20240222 | 142400 | 97625395800 | 157800 | 157800 | 157800 | 157700 | 542 |
| 276 | 20240222 | 142300 | 97539880800 | 157700 | 157700 | 157900 | 157700 | 1888 |
| 277 | 20240222 | 142200 | 97242065300 | 157800 | 157800 | 157800 | 157700 | 1984 |
| 278 | 20240222 | 142100 | 96929118200 | 157800 | 157700 | 157800 | 157600 | 1220 |
| 279 | 20240222 | 142000 | 96736721400 | 157600 | 157600 | 157700 | 157500 | 1128 |
| 280 | 20240222 | 141900 | 96558902000 | 157600 | 157400 | 157600 | 157400 | 1558 |
| 281 | 20240222 | 141800 | 96313431700 | 157400 | 157400 | 157500 | 157400 | 760 |
| 282 | 20240222 | 141700 | 96193782500 | 157400 | 157400 | 157500 | 157400 | 1013 |
| 283 | 20240222 | 141600 | 96034311000 | 157500 | 157400 | 157500 | 157300 | 1592 |
| 284 | 20240222 | 141500 | 95783748500 | 157400 | 157100 | 157400 | 157100 | 1271 |
| 285 | 20240222 | 141400 | 95583810800 | 157200 | 157300 | 157300 | 157100 | 827 |
| 286 | 20240222 | 141300 | 95453797300 | 157300 | 157200 | 157300 | 157000 | 1493 |
| 287 | 20240222 | 141200 | 95219121200 | 157200 | 157600 | 157600 | 156800 | 4241 |
| 288 | 20240222 | 141100 | 94552395800 | 157600 | 157500 | 157600 | 157500 | 516 |
| 289 | 20240222 | 141000 | 94471089200 | 157600 | 157700 | 157800 | 157600 | 1064 |
| 290 | 20240222 | 140900 | 94303358400 | 157600 | 157600 | 157700 | 157500 | 1419 |
| 291 | 20240222 | 140800 | 94079651600 | 157700 | 157500 | 157700 | 157500 | 1404 |
| 292 | 20240222 | 140700 | 93858402500 | 157500 | 157800 | 157800 | 157500 | 1858 |
| 293 | 20240222 | 140600 | 93565481900 | 157800 | 157900 | 157900 | 157700 | 1014 |
| 294 | 20240222 | 140500 | 93405507900 | 157900 | 158000 | 158000 | 157800 | 543 |
| 295 | 20240222 | 140400 | 93319776900 | 158000 | 158200 | 158400 | 157900 | 1109 |
| 296 | 20240222 | 140300 | 93144409100 | 158200 | 158300 | 158400 | 158100 | 525 |
| 297 | 20240222 | 140200 | 93061308700 | 158400 | 158300 | 158400 | 158000 | 963 |
| 298 | 20240222 | 140100 | 92908917700 | 158300 | 158300 | 158400 | 158100 | 714 |
| 299 | 20240222 | 140000 | 92795905200 | 158300 | 158300 | 158400 | 158000 | 1221 |
| 300 | 20240222 | 135900 | 92602746200 | 158300 | 158600 | 158600 | 158300 | 934 |
| 301 | 20240222 | 135800 | 92454778600 | 158600 | 158500 | 158600 | 158500 | 704 |
| 302 | 20240222 | 135700 | 92343161400 | 158500 | 158300 | 158500 | 158200 | 1311 |
| 303 | 20240222 | 135600 | 92135522300 | 158300 | 158000 | 158300 | 158000 | 576 |
| 304 | 20240222 | 135500 | 92044449100 | 158100 | 158200 | 158200 | 158000 | 840 |
| 305 | 20240222 | 135400 | 91911639200 | 158100 | 158200 | 158300 | 158000 | 1044 |
| 306 | 20240222 | 135300 | 91746532500 | 158300 | 158400 | 158500 | 158200 | 917 |
| 307 | 20240222 | 135200 | 91601318600 | 158400 | 158300 | 158400 | 158200 | 937 |
| 308 | 20240222 | 135100 | 91453012000 | 158300 | 158200 | 158300 | 158200 | 549 |
| 309 | 20240222 | 135000 | 91366120300 | 158200 | 158200 | 158300 | 158100 | 820 |
| 310 | 20240222 | 134900 | 91236402500 | 158200 | 158000 | 158200 | 158000 | 514 |
| 311 | 20240222 | 134800 | 91155115000 | 158100 | 157900 | 158100 | 157800 | 1640 |
| 312 | 20240222 | 134700 | 90896019000 | 157900 | 157400 | 158000 | 157400 | 2519 |
| 313 | 20240222 | 134600 | 90498748200 | 157400 | 157800 | 157800 | 157400 | 1310 |
| 314 | 20240222 | 134500 | 90292392800 | 157700 | 158000 | 158000 | 157500 | 1882 |
| 315 | 20240222 | 134400 | 89995488000 | 158000 | 157900 | 158000 | 157900 | 321 |
| 316 | 20240222 | 134300 | 89944794500 | 157800 | 158100 | 158200 | 157800 | 1186 |
| 317 | 20240222 | 134200 | 89757378300 | 158100 | 158000 | 158100 | 157800 | 944 |
| 318 | 20240222 | 134100 | 89608259500 | 157900 | 158300 | 158300 | 157700 | 1598 |
| 319 | 20240222 | 134000 | 89355873000 | 158300 | 158100 | 158300 | 158100 | 504 |
| 320 | 20240222 | 133900 | 89276149700 | 158200 | 158300 | 158300 | 158000 | 682 |
| 321 | 20240222 | 133800 | 89168283400 | 158200 | 158500 | 158500 | 158200 | 1433 |
| 322 | 20240222 | 133700 | 88941372600 | 158500 | 158500 | 158500 | 158400 | 521 |
| 323 | 20240222 | 133600 | 88858818100 | 158500 | 158500 | 158500 | 158400 | 481 |
| 324 | 20240222 | 133500 | 88782601800 | 158400 | 158400 | 158500 | 158400 | 368 |
| 325 | 20240222 | 133400 | 88724298200 | 158500 | 158500 | 158600 | 158400 | 469 |
| 326 | 20240222 | 133300 | 88649987100 | 158500 | 158500 | 158600 | 158400 | 1097 |
| 327 | 20240222 | 133200 | 88476127200 | 158500 | 158500 | 158600 | 158300 | 1080 |
| 328 | 20240222 | 133100 | 88304993700 | 158500 | 158400 | 158600 | 158400 | 434 |
| 329 | 20240222 | 133000 | 88236201700 | 158500 | 158900 | 158900 | 158400 | 2559 |
| 330 | 20240222 | 132900 | 87829944100 | 158900 | 158800 | 158900 | 158700 | 1533 |
| 331 | 20240222 | 132800 | 87586439600 | 158700 | 158800 | 158800 | 158600 | 789 |
| 332 | 20240222 | 132700 | 87461193000 | 158800 | 158800 | 158800 | 158700 | 872 |
| 333 | 20240222 | 132600 | 87322747100 | 158700 | 158700 | 158800 | 158600 | 459 |
| 334 | 20240222 | 132500 | 87249873300 | 158700 | 158700 | 158700 | 158600 | 1005 |
| 335 | 20240222 | 132400 | 87090390500 | 158700 | 158400 | 158700 | 158400 | 550 |
| 336 | 20240222 | 132300 | 87003174200 | 158400 | 158500 | 158500 | 158400 | 742 |
| 337 | 20240222 | 132200 | 86885592800 | 158500 | 158500 | 158600 | 158400 | 1321 |
| 338 | 20240222 | 132100 | 86676273200 | 158500 | 158400 | 158600 | 158300 | 1115 |
| 339 | 20240222 | 132000 | 86499675700 | 158400 | 158600 | 158600 | 158300 | 1344 |
| 340 | 20240222 | 131900 | 86286734900 | 158600 | 158500 | 158700 | 158400 | 922 |
| 341 | 20240222 | 131800 | 86140554600 | 158500 | 158600 | 158700 | 158400 | 1040 |
| 342 | 20240222 | 131700 | 85975692500 | 158600 | 158900 | 158900 | 158500 | 932 |
| 343 | 20240222 | 131600 | 85827827000 | 159000 | 158900 | 159000 | 158900 | 333 |
| 344 | 20240222 | 131500 | 85774902700 | 158800 | 159000 | 159000 | 158600 | 1873 |
| 345 | 20240222 | 131400 | 85477409700 | 159000 | 159000 | 159000 | 158900 | 467 |
| 346 | 20240222 | 131300 | 85403171700 | 159000 | 159200 | 159200 | 158900 | 1290 |
| 347 | 20240222 | 131200 | 85197992000 | 159200 | 159100 | 159300 | 159100 | 2152 |
| 348 | 20240222 | 131100 | 84855440400 | 159100 | 159100 | 159300 | 159000 | 3281 |
| 349 | 20240222 | 131000 | 84333161800 | 159000 | 158700 | 159000 | 158700 | 1618 |
| 350 | 20240222 | 130900 | 84075993100 | 158700 | 158500 | 158800 | 158500 | 1814 |
| 351 | 20240222 | 130800 | 83788239100 | 158600 | 158600 | 158600 | 158400 | 1802 |
| 352 | 20240222 | 130700 | 83502447400 | 158600 | 158600 | 158600 | 158400 | 682 |
| 353 | 20240222 | 130600 | 83394335600 | 158500 | 158300 | 158600 | 158200 | 1345 |
| 354 | 20240222 | 130500 | 83181400300 | 158200 | 158200 | 158400 | 158100 | 996 |
| 355 | 20240222 | 130400 | 83023840200 | 158200 | 158500 | 158500 | 158100 | 1743 |
| 356 | 20240222 | 130300 | 82747943500 | 158600 | 158600 | 158700 | 158400 | 1698 |
| 357 | 20240222 | 130200 | 82478681400 | 158700 | 158900 | 158900 | 158600 | 1402 |
| 358 | 20240222 | 130100 | 82256091200 | 158900 | 158900 | 159100 | 158800 | 3203 |
| 359 | 20240222 | 130000 | 81747041200 | 158800 | 158600 | 158900 | 158600 | 1090 |
| 360 | 20240222 | 125900 | 81573981200 | 158600 | 158900 | 158900 | 158600 | 1009 |
| 361 | 20240222 | 125800 | 81413756100 | 158800 | 158800 | 158800 | 158700 | 660 |
| 362 | 20240222 | 125700 | 81308964700 | 158800 | 158700 | 158800 | 158600 | 825 |
| 363 | 20240222 | 125600 | 81178008800 | 158700 | 158600 | 159000 | 158500 | 1258 |
| 364 | 20240222 | 125500 | 80978380000 | 158600 | 159100 | 159100 | 158500 | 3184 |
| 365 | 20240222 | 125400 | 80472229200 | 159100 | 158800 | 159300 | 158700 | 14105 |
| 366 | 20240222 | 125300 | 78229457100 | 158700 | 158800 | 158800 | 158700 | 942 |
| 367 | 20240222 | 125200 | 78079895600 | 158700 | 158800 | 158900 | 158700 | 2921 |
| 368 | 20240222 | 125100 | 77616075000 | 158700 | 158700 | 158900 | 158600 | 3220 |
| 369 | 20240222 | 125000 | 77104780800 | 158600 | 158500 | 158700 | 158500 | 1532 |
| 370 | 20240222 | 124900 | 76861710400 | 158500 | 158600 | 158700 | 158400 | 519 |
| 371 | 20240222 | 124800 | 76779417900 | 158700 | 158500 | 158700 | 157600 | 3623 |
| 372 | 20240222 | 124700 | 76206046300 | 158500 | 158600 | 158700 | 158500 | 1987 |
| 373 | 20240222 | 124600 | 75890844200 | 158600 | 158300 | 158600 | 158200 | 3814 |
| 374 | 20240222 | 124500 | 75286725400 | 158300 | 158200 | 158300 | 158100 | 801 |
| 375 | 20240222 | 124400 | 75159993800 | 158200 | 158000 | 158200 | 158000 | 1181 |
| 376 | 20240222 | 124300 | 74973307200 | 158000 | 158100 | 158100 | 158000 | 412 |
| 377 | 20240222 | 124200 | 74908188300 | 158100 | 158200 | 158300 | 158000 | 704 |
| 378 | 20240222 | 124100 | 74796839000 | 158300 | 158200 | 158300 | 158100 | 721 |
| 379 | 20240222 | 124000 | 74682784600 | 158200 | 158300 | 158300 | 158200 | 454 |
| 380 | 20240222 | 123900 | 74610941800 | 158200 | 158200 | 158300 | 158200 | 751 |
| 381 | 20240222 | 123800 | 74492095000 | 158200 | 158200 | 158300 | 158100 | 755 |
| 382 | 20240222 | 123700 | 74372632400 | 158100 | 158000 | 158200 | 158000 | 718 |
| 383 | 20240222 | 123600 | 74259102800 | 158000 | 157900 | 158100 | 157800 | 3186 |
| 384 | 20240222 | 123500 | 73755735600 | 158000 | 158000 | 158100 | 157900 | 707 |
| 385 | 20240222 | 123400 | 73644040900 | 158000 | 157900 | 158000 | 157900 | 894 |
| 386 | 20240222 | 123300 | 73502835900 | 157900 | 158100 | 158200 | 157900 | 1352 |
| 387 | 20240222 | 123200 | 73289200100 | 158000 | 157900 | 158100 | 157900 | 1227 |
| 388 | 20240222 | 123100 | 73095319100 | 158000 | 157900 | 158000 | 157900 | 524 |
| 389 | 20240222 | 123000 | 73012565700 | 157900 | 157700 | 158000 | 157600 | 406 |
| 390 | 20240222 | 122900 | 72948483700 | 157600 | 158000 | 158000 | 157600 | 1000 |
| 391 | 20240222 | 122800 | 72790669900 | 157900 | 158100 | 158100 | 157900 | 857 |
| 392 | 20240222 | 122700 | 72655260600 | 158000 | 157600 | 158100 | 157600 | 1679 |
| 393 | 20240222 | 122600 | 72390375200 | 157600 | 157600 | 157700 | 157500 | 968 |
| 394 | 20240222 | 122500 | 72237808800 | 157700 | 157800 | 157800 | 157600 | 552 |
| 395 | 20240222 | 122400 | 72150741700 | 157700 | 157800 | 157800 | 157700 | 367 |
| 396 | 20240222 | 122300 | 72092841300 | 157800 | 157800 | 157900 | 157700 | 631 |
| 397 | 20240222 | 122200 | 71993297800 | 157900 | 157900 | 158000 | 157700 | 412 |
| 398 | 20240222 | 122100 | 71928264300 | 157800 | 158100 | 158100 | 157800 | 878 |
| 399 | 20240222 | 122000 | 71789593100 | 158100 | 157800 | 158100 | 157700 | 647 |
| 400 | 20240222 | 121900 | 71687448500 | 157700 | 157900 | 158100 | 157700 | 963 |
| 401 | 20240222 | 121800 | 71535378400 | 157900 | 157800 | 158000 | 157800 | 263 |
| 402 | 20240222 | 121700 | 71493845500 | 157900 | 158200 | 158200 | 157700 | 657 |
| 403 | 20240222 | 121600 | 71390104800 | 158000 | 158400 | 158400 | 158000 | 768 |
| 404 | 20240222 | 121500 | 71268548500 | 158300 | 158100 | 158400 | 158000 | 889 |
| 405 | 20240222 | 121400 | 71127948600 | 158100 | 158400 | 158500 | 158000 | 1697 |
| 406 | 20240222 | 121300 | 70859474100 | 158400 | 158200 | 158500 | 158000 | 1769 |
| 407 | 20240222 | 121200 | 70579378200 | 158100 | 158600 | 158600 | 158100 | 798 |
| 408 | 20240222 | 121100 | 70452977300 | 158500 | 158400 | 158600 | 158300 | 952 |
| 409 | 20240222 | 121000 | 70302064000 | 158400 | 158700 | 158700 | 158300 | 796 |
| 410 | 20240222 | 120900 | 70175904700 | 158600 | 158600 | 158900 | 158400 | 6288 |
| 411 | 20240222 | 120800 | 69177581900 | 158500 | 158200 | 158600 | 158100 | 4981 |
| 412 | 20240222 | 120700 | 68388816900 | 158100 | 158200 | 158200 | 158000 | 1010 |
| 413 | 20240222 | 120600 | 68229119000 | 158200 | 157900 | 158200 | 157800 | 2624 |
| 414 | 20240222 | 120500 | 67814427100 | 157800 | 157900 | 158000 | 157800 | 414 |
| 415 | 20240222 | 120400 | 67749063200 | 157900 | 157900 | 158000 | 157700 | 685 |
| 416 | 20240222 | 120300 | 67640953300 | 157900 | 158000 | 158100 | 157900 | 3093 |
| 417 | 20240222 | 120200 | 67152431200 | 157900 | 158100 | 158100 | 157800 | 1042 |
| 418 | 20240222 | 120100 | 66987788300 | 158000 | 157800 | 158100 | 157800 | 3771 |
| 419 | 20240222 | 120000 | 66392271300 | 157800 | 157800 | 157800 | 157600 | 890 |
| 420 | 20240222 | 115900 | 66251906100 | 157800 | 158000 | 158000 | 157700 | 548 |
| 421 | 20240222 | 115800 | 66165423600 | 158000 | 157900 | 158000 | 157800 | 709 |
| 422 | 20240222 | 115700 | 66053483500 | 157800 | 158000 | 158100 | 157800 | 1067 |
| 423 | 20240222 | 115600 | 65884879600 | 158000 | 157900 | 158200 | 157900 | 3980 |
| 424 | 20240222 | 115500 | 65255952700 | 157900 | 157500 | 158000 | 157500 | 4537 |
| 425 | 20240222 | 115400 | 64540016400 | 157600 | 157600 | 157600 | 157400 | 406 |
| 426 | 20240222 | 115300 | 64476053400 | 157500 | 157500 | 157600 | 157300 | 1343 |
| 427 | 20240222 | 115200 | 64264571300 | 157500 | 157600 | 157600 | 157500 | 574 |
| 428 | 20240222 | 115100 | 64174122100 | 157600 | 157500 | 157600 | 157400 | 1520 |
| 429 | 20240222 | 115000 | 63934697500 | 157400 | 157300 | 157500 | 157300 | 1287 |
| 430 | 20240222 | 114900 | 63732177700 | 157300 | 157200 | 157300 | 157100 | 740 |
| 431 | 20240222 | 114800 | 63615845700 | 157100 | 157000 | 157200 | 156900 | 1509 |
| 432 | 20240222 | 114700 | 63378837700 | 156900 | 156800 | 157000 | 156700 | 984 |
| 433 | 20240222 | 114600 | 63224454000 | 156800 | 157000 | 157000 | 156800 | 457 |
| 434 | 20240222 | 114500 | 63152749500 | 157000 | 156900 | 157000 | 156800 | 293 |
| 435 | 20240222 | 114400 | 63106770500 | 156900 | 156800 | 156900 | 156700 | 368 |
| 436 | 20240222 | 114300 | 63049062900 | 156700 | 156900 | 156900 | 156700 | 445 |
| 437 | 20240222 | 114200 | 62979279700 | 156800 | 156900 | 156900 | 156800 | 241 |
| 438 | 20240222 | 114100 | 62941473600 | 156900 | 156800 | 156900 | 156700 | 471 |
| 439 | 20240222 | 114000 | 62867588100 | 156800 | 156800 | 156800 | 156600 | 798 |
| 440 | 20240222 | 113900 | 62742498500 | 156800 | 156600 | 156800 | 156500 | 530 |
| 441 | 20240222 | 113800 | 62659458600 | 156600 | 156500 | 156700 | 156500 | 487 |
| 442 | 20240222 | 113700 | 62583199000 | 156600 | 156600 | 156600 | 156500 | 403 |
| 443 | 20240222 | 113600 | 62520097100 | 156600 | 156400 | 156600 | 156400 | 742 |
| 444 | 20240222 | 113500 | 62403954000 | 156500 | 156400 | 156500 | 156400 | 427 |
| 445 | 20240222 | 113400 | 62337150700 | 156500 | 156100 | 156500 | 156000 | 728 |
| 446 | 20240222 | 113300 | 62223343600 | 156100 | 156200 | 156300 | 156100 | 469 |
| 447 | 20240222 | 113200 | 62150077300 | 156200 | 156200 | 156200 | 156000 | 451 |
| 448 | 20240222 | 113100 | 62079651000 | 156200 | 156100 | 156200 | 156100 | 429 |
| 449 | 20240222 | 113000 | 62012667600 | 156000 | 156100 | 156200 | 156000 | 412 |
| 450 | 20240222 | 112900 | 61948341100 | 156200 | 156100 | 156200 | 156000 | 458 |
| 451 | 20240222 | 112800 | 61876829800 | 156100 | 155900 | 156100 | 155800 | 448 |
| 452 | 20240222 | 112700 | 61806944700 | 155900 | 156000 | 156100 | 155900 | 593 |
| 453 | 20240222 | 112600 | 61714469100 | 156000 | 156000 | 156100 | 155900 | 397 |
| 454 | 20240222 | 112500 | 61652539800 | 156100 | 156100 | 156500 | 155900 | 1198 |
| 455 | 20240222 | 112400 | 61465378800 | 156100 | 156500 | 156500 | 155900 | 841 |
| 456 | 20240222 | 112300 | 61334041800 | 156500 | 156300 | 156500 | 156300 | 556 |
| 457 | 20240222 | 112200 | 61247088500 | 156400 | 156300 | 156400 | 156100 | 313 |
| 458 | 20240222 | 112100 | 61198156100 | 156300 | 156000 | 156400 | 156000 | 654 |
| 459 | 20240222 | 112000 | 61096053900 | 156100 | 156400 | 156500 | 156000 | 1313 |
| 460 | 20240222 | 111900 | 60890918200 | 156400 | 156300 | 156500 | 156200 | 667 |
| 461 | 20240222 | 111800 | 60786652400 | 156400 | 156400 | 156500 | 156200 | 904 |
| 462 | 20240222 | 111700 | 60645353300 | 156400 | 156300 | 156500 | 156300 | 552 |
| 463 | 20240222 | 111600 | 60559011500 | 156300 | 156500 | 156500 | 156300 | 348 |
| 464 | 20240222 | 111500 | 60504577000 | 156500 | 156300 | 156500 | 156300 | 379 |
| 465 | 20240222 | 111400 | 60445292400 | 156400 | 156200 | 156500 | 156200 | 579 |
| 466 | 20240222 | 111300 | 60354762600 | 156300 | 156300 | 156300 | 156100 | 775 |
| 467 | 20240222 | 111200 | 60233722300 | 156400 | 156400 | 156500 | 156300 | 516 |
| 468 | 20240222 | 111100 | 60153004800 | 156300 | 156400 | 156500 | 156200 | 1541 |
| 469 | 20240222 | 111000 | 59912174000 | 156400 | 156800 | 156800 | 156400 | 1795 |
| 470 | 20240222 | 110900 | 59630982700 | 156800 | 156900 | 156900 | 156700 | 1365 |
| 471 | 20240222 | 110800 | 59417027200 | 156900 | 156500 | 156900 | 156500 | 741 |
| 472 | 20240222 | 110700 | 59300938800 | 156600 | 156700 | 156700 | 156500 | 731 |
| 473 | 20240222 | 110600 | 59186451900 | 156600 | 156800 | 156900 | 156600 | 1744 |
| 474 | 20240222 | 110500 | 58913064900 | 156900 | 157000 | 157000 | 156700 | 717 |
| 475 | 20240222 | 110400 | 58800619300 | 157000 | 157100 | 157100 | 156900 | 721 |
| 476 | 20240222 | 110300 | 58687427200 | 157100 | 157200 | 157200 | 157000 | 533 |
| 477 | 20240222 | 110200 | 58603707200 | 157200 | 157300 | 157300 | 157000 | 1974 |
| 478 | 20240222 | 110100 | 58293595100 | 157300 | 157400 | 157400 | 157200 | 754 |
| 479 | 20240222 | 110000 | 58175009500 | 157400 | 157400 | 157600 | 157300 | 936 |
| 480 | 20240222 | 105900 | 58027677100 | 157500 | 157600 | 157700 | 157400 | 622 |
| 481 | 20240222 | 105800 | 57929674500 | 157700 | 157700 | 157700 | 157500 | 592 |
| 482 | 20240222 | 105700 | 57836360000 | 157700 | 157800 | 157900 | 157700 | 621 |
| 483 | 20240222 | 105600 | 57738366100 | 157900 | 157900 | 157900 | 157700 | 1064 |
| 484 | 20240222 | 105500 | 57570385800 | 157900 | 157800 | 157900 | 157800 | 1849 |
| 485 | 20240222 | 105400 | 57278549500 | 157800 | 157800 | 157900 | 157700 | 1110 |
| 486 | 20240222 | 105300 | 57103385400 | 157900 | 158000 | 158000 | 157800 | 1561 |
| 487 | 20240222 | 105200 | 56856808800 | 157900 | 158000 | 158000 | 157700 | 1150 |
| 488 | 20240222 | 105100 | 56675239900 | 157900 | 157400 | 158000 | 157400 | 4031 |
| 489 | 20240222 | 105000 | 56039771700 | 157300 | 157400 | 157400 | 157300 | 870 |
| 490 | 20240222 | 104900 | 55902836700 | 157400 | 157400 | 157400 | 157300 | 408 |
| 491 | 20240222 | 104800 | 55838638400 | 157300 | 157400 | 157400 | 157300 | 237 |
| 492 | 20240222 | 104700 | 55801339700 | 157400 | 157300 | 157500 | 157200 | 1327 |
| 493 | 20240222 | 104600 | 55592477300 | 157300 | 157300 | 157300 | 157100 | 448 |
| 494 | 20240222 | 104500 | 55522046600 | 157300 | 157400 | 157400 | 157200 | 430 |
| 495 | 20240222 | 104400 | 55454401900 | 157400 | 157100 | 157400 | 157100 | 962 |
| 496 | 20240222 | 104300 | 55303132600 | 157100 | 157100 | 157100 | 157000 | 750 |
| 497 | 20240222 | 104200 | 55185330600 | 157100 | 157300 | 157400 | 157000 | 756 |
| 498 | 20240222 | 104100 | 55066521400 | 157300 | 157300 | 157500 | 157300 | 614 |
| 499 | 20240222 | 104000 | 54969893400 | 157200 | 157400 | 157500 | 157100 | 1189 |
| 500 | 20240222 | 103900 | 54782893800 | 157400 | 157400 | 157500 | 157200 | 1177 |
| 501 | 20240222 | 103800 | 54597713500 | 157400 | 157100 | 157500 | 157100 | 531 |
| 502 | 20240222 | 103700 | 54514175400 | 157200 | 157400 | 157400 | 157100 | 847 |
| 503 | 20240222 | 103600 | 54381012700 | 157400 | 157600 | 157600 | 157300 | 946 |
| 504 | 20240222 | 103500 | 54231981400 | 157700 | 157800 | 157800 | 157600 | 627 |
| 505 | 20240222 | 103400 | 54133124100 | 157900 | 157700 | 157900 | 157600 | 954 |
| 506 | 20240222 | 103300 | 53982588100 | 157800 | 157700 | 157800 | 157700 | 1663 |
| 507 | 20240222 | 103200 | 53720238100 | 157700 | 157400 | 157700 | 157300 | 3235 |
| 508 | 20240222 | 103100 | 53210343600 | 157400 | 157600 | 157600 | 157200 | 657 |
| 509 | 20240222 | 103000 | 53106892600 | 157600 | 157300 | 157600 | 157200 | 1305 |
| 510 | 20240222 | 102900 | 52901455900 | 157200 | 157200 | 157400 | 157100 | 892 |
| 511 | 20240222 | 102800 | 52761182900 | 157200 | 157100 | 157200 | 157000 | 820 |
| 512 | 20240222 | 102700 | 52632351600 | 157100 | 156900 | 157100 | 156900 | 1775 |
| 513 | 20240222 | 102600 | 52353657500 | 156900 | 156900 | 157000 | 156800 | 368 |
| 514 | 20240222 | 102500 | 52295914200 | 156900 | 156700 | 157000 | 156700 | 577 |
| 515 | 20240222 | 102400 | 52205406900 | 156700 | 157000 | 157000 | 156700 | 487 |
| 516 | 20240222 | 102300 | 52129001300 | 157000 | 157000 | 157000 | 156800 | 585 |
| 517 | 20240222 | 102200 | 52037192900 | 157000 | 156900 | 157000 | 156800 | 547 |
| 518 | 20240222 | 102100 | 51951347100 | 156900 | 157100 | 157200 | 156600 | 1695 |
| 519 | 20240222 | 102000 | 51685349400 | 157100 | 157400 | 157400 | 156900 | 1191 |
| 520 | 20240222 | 101900 | 51498173600 | 157400 | 157400 | 157500 | 157200 | 4227 |
| 521 | 20240222 | 101800 | 50832957700 | 157400 | 157100 | 157600 | 156800 | 5514 |
| 522 | 20240222 | 101700 | 49965576900 | 157100 | 156800 | 157100 | 156700 | 1221 |
| 523 | 20240222 | 101600 | 49773905400 | 156800 | 156600 | 157100 | 156500 | 813 |
| 524 | 20240222 | 101500 | 49646412800 | 156600 | 156700 | 157100 | 156300 | 1851 |
| 525 | 20240222 | 101400 | 49356410000 | 156600 | 157400 | 157400 | 156600 | 3436 |
| 526 | 20240222 | 101300 | 48816713200 | 157400 | 157300 | 157400 | 157100 | 1699 |
| 527 | 20240222 | 101200 | 48549472200 | 157400 | 156800 | 157500 | 156800 | 1266 |
| 528 | 20240222 | 101100 | 48350427200 | 156800 | 157600 | 157800 | 156800 | 4334 |
| 529 | 20240222 | 101000 | 47668036200 | 157300 | 157500 | 157600 | 157100 | 2971 |
| 530 | 20240222 | 100900 | 47200248600 | 157500 | 157000 | 157600 | 156900 | 2949 |
| 531 | 20240222 | 100800 | 46736024900 | 157000 | 156900 | 157100 | 156800 | 3306 |
| 532 | 20240222 | 100700 | 46217089600 | 156900 | 156700 | 157000 | 156300 | 4907 |
| 533 | 20240222 | 100600 | 45447244800 | 156700 | 156200 | 156800 | 156000 | 6889 |
| 534 | 20240222 | 100500 | 44369371200 | 156300 | 156200 | 156300 | 156000 | 1044 |
| 535 | 20240222 | 100400 | 44206341400 | 156200 | 155800 | 156200 | 155800 | 2622 |
| 536 | 20240222 | 100300 | 43797379600 | 155900 | 155500 | 155900 | 155400 | 720 |
| 537 | 20240222 | 100200 | 43685309500 | 155500 | 155500 | 155900 | 155400 | 1388 |
| 538 | 20240222 | 100100 | 43469289400 | 155400 | 155600 | 155600 | 155400 | 1212 |
| 539 | 20240222 | 100000 | 43280885100 | 155500 | 155500 | 155900 | 155500 | 1372 |
| 540 | 20240222 | 095900 | 43067222100 | 155500 | 155600 | 155700 | 155500 | 555 |
| 541 | 20240222 | 095800 | 42980848400 | 155700 | 155700 | 155800 | 155500 | 633 |
| 542 | 20240222 | 095700 | 42882324100 | 155700 | 155500 | 155700 | 155400 | 1791 |
| 543 | 20240222 | 095600 | 42603658600 | 155500 | 155600 | 155600 | 155400 | 623 |
| 544 | 20240222 | 095500 | 42506772100 | 155700 | 155400 | 155700 | 155300 | 1215 |
| 545 | 20240222 | 095400 | 42317838500 | 155400 | 155600 | 155600 | 155200 | 463 |
| 546 | 20240222 | 095300 | 42245905500 | 155600 | 155500 | 155600 | 155200 | 769 |
| 547 | 20240222 | 095200 | 42126480700 | 155500 | 155600 | 155800 | 155200 | 1352 |
| 548 | 20240222 | 095100 | 41916384800 | 155500 | 155600 | 155800 | 155400 | 2068 |
| 549 | 20240222 | 095000 | 41594650200 | 155600 | 155100 | 155800 | 155000 | 1331 |
| 550 | 20240222 | 094900 | 41387847400 | 155200 | 155300 | 155400 | 155100 | 1592 |
| 551 | 20240222 | 094800 | 41140856900 | 155300 | 155500 | 155500 | 155200 | 1209 |
| 552 | 20240222 | 094700 | 40953076100 | 155500 | 155400 | 155800 | 155400 | 1000 |
| 553 | 20240222 | 094600 | 40797604100 | 155700 | 155600 | 155900 | 155300 | 1386 |
| 554 | 20240222 | 094500 | 40582123500 | 155600 | 156100 | 156300 | 155600 | 4551 |
| 555 | 20240222 | 094400 | 39872320000 | 156200 | 156200 | 156300 | 156000 | 1000 |
| 556 | 20240222 | 094300 | 39716132000 | 156300 | 155600 | 156300 | 155300 | 4030 |
| 557 | 20240222 | 094200 | 39088700300 | 155600 | 155800 | 156000 | 155500 | 1809 |
| 558 | 20240222 | 094100 | 38807025100 | 155700 | 155200 | 155900 | 155200 | 2694 |
| 559 | 20240222 | 094000 | 38388339900 | 155200 | 155400 | 155500 | 155200 | 1315 |
| 560 | 20240222 | 093900 | 38184184400 | 155400 | 155300 | 155400 | 155000 | 4225 |
| 561 | 20240222 | 093800 | 37528327700 | 155300 | 155200 | 155400 | 154800 | 5271 |
| 562 | 20240222 | 093700 | 36710701200 | 155300 | 155700 | 155800 | 155300 | 2533 |
| 563 | 20240222 | 093600 | 36316950700 | 155800 | 156000 | 156100 | 155600 | 2119 |
| 564 | 20240222 | 093500 | 35986766500 | 156000 | 156300 | 156400 | 156000 | 2525 |
| 565 | 20240222 | 093400 | 35592472300 | 156300 | 156200 | 156500 | 156100 | 2288 |
| 566 | 20240222 | 093300 | 35234822700 | 156400 | 156700 | 156800 | 155500 | 9227 |
| 567 | 20240222 | 093200 | 33793276800 | 156700 | 156300 | 156800 | 156300 | 2426 |
| 568 | 20240222 | 093100 | 33413380800 | 156400 | 157000 | 157300 | 156200 | 4179 |
| 569 | 20240222 | 093000 | 32759328400 | 157000 | 157400 | 157500 | 156500 | 8195 |
| 570 | 20240222 | 092900 | 31472036900 | 157500 | 157500 | 157900 | 157400 | 5327 |
| 571 | 20240222 | 092800 | 30632679700 | 157600 | 158900 | 158900 | 157600 | 13401 |
| 572 | 20240222 | 092700 | 28513405800 | 158900 | 159000 | 159200 | 158600 | 7829 |
| 573 | 20240222 | 092600 | 27268788700 | 158900 | 158500 | 159300 | 158500 | 15426 |
| 574 | 20240222 | 092500 | 24816289200 | 158500 | 158500 | 158600 | 158300 | 6035 |
| 575 | 20240222 | 092400 | 23860136700 | 158500 | 158700 | 159000 | 158400 | 10324 |
| 576 | 20240222 | 092300 | 22221727600 | 158700 | 157700 | 158800 | 157600 | 16782 |
| 577 | 20240222 | 092200 | 19565301000 | 157700 | 157300 | 157800 | 157200 | 5911 |
| 578 | 20240222 | 092100 | 18634447100 | 157300 | 157000 | 157500 | 156700 | 3767 |
| 579 | 20240222 | 092000 | 18042392800 | 156900 | 157200 | 157300 | 156400 | 3113 |
| 580 | 20240222 | 091900 | 17554414300 | 157300 | 156200 | 157400 | 156200 | 4722 |
| 581 | 20240222 | 091800 | 16813466200 | 156300 | 156100 | 156400 | 156100 | 2790 |
| 582 | 20240222 | 091700 | 16377537500 | 156200 | 156200 | 156500 | 155900 | 4578 |
| 583 | 20240222 | 091600 | 15662451900 | 156200 | 157400 | 157400 | 156100 | 5427 |
| 584 | 20240222 | 091500 | 14811074900 | 157400 | 157700 | 157900 | 157200 | 5574 |
| 585 | 20240222 | 091400 | 13932653900 | 157700 | 156300 | 157700 | 156200 | 12908 |
| 586 | 20240222 | 091300 | 11906705300 | 156400 | 155400 | 156500 | 155400 | 5984 |
| 587 | 20240222 | 091200 | 10973283400 | 155300 | 155400 | 155500 | 155000 | 2526 |
| 588 | 20240222 | 091100 | 10580850500 | 155500 | 154500 | 155700 | 154500 | 4968 |
| 589 | 20240222 | 091000 | 9809389800 | 154500 | 154500 | 155000 | 154400 | 2673 |
| 590 | 20240222 | 090900 | 9396290300 | 154400 | 154400 | 154500 | 154300 | 2188 |
| 591 | 20240222 | 090800 | 9058447700 | 154300 | 154500 | 154600 | 154200 | 2369 |
| 592 | 20240222 | 090700 | 8692635400 | 154500 | 154800 | 154900 | 154200 | 3417 |
| 593 | 20240222 | 090600 | 8164834700 | 154800 | 154200 | 155000 | 154200 | 1577 |
| 594 | 20240222 | 090500 | 7920795100 | 154300 | 154800 | 155400 | 154300 | 4769 |
| 595 | 20240222 | 090400 | 7183056600 | 154800 | 154700 | 155400 | 154400 | 4502 |
| 596 | 20240222 | 090300 | 6485927400 | 154700 | 154500 | 154800 | 154000 | 3384 |
| 597 | 20240222 | 090200 | 5963770200 | 154400 | 155800 | 155800 | 153800 | 12628 |
| 598 | 20240222 | 090100 | 4010729100 | 156000 | 155900 | 156300 | 155300 | 5823 |
| 599 | 20240222 | 090000 | 3104291300 | 156000 | 156900 | 157200 | 155500 | 19785 |