34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 183100 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 243871 |
| 3 | 20240221 | 183000 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 4 | 20240221 | 182900 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 5 | 20240221 | 182800 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 6 | 20240221 | 182700 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 7 | 20240221 | 182600 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 8 | 20240221 | 182500 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 9 | 20240221 | 182400 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 10 | 20240221 | 182300 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 11 | 20240221 | 182200 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 12 | 20240221 | 182100 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 13 | 20240221 | 182000 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 14 | 20240221 | 181900 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 15 | 20240221 | 181800 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 16 | 20240221 | 181700 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 17 | 20240221 | 181600 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 18 | 20240221 | 181500 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 19 | 20240221 | 181400 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 20 | 20240221 | 181300 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 21 | 20240221 | 181200 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 22 | 20240221 | 181100 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 23 | 20240221 | 181000 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 24 | 20240221 | 180900 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 25 | 20240221 | 180800 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 26 | 20240221 | 180700 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 27 | 20240221 | 180600 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 28 | 20240221 | 180500 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 29 | 20240221 | 180400 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 30 | 20240221 | 180300 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 31 | 20240221 | 180200 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 32 | 20240221 | 180100 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 243871 |
| 33 | 20240221 | 180000 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 34 | 20240221 | 175900 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 35 | 20240221 | 175800 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 36 | 20240221 | 175700 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 37 | 20240221 | 175600 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 38 | 20240221 | 175500 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 39 | 20240221 | 175400 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 40 | 20240221 | 175300 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 41 | 20240221 | 175200 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 42 | 20240221 | 175100 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 43 | 20240221 | 175000 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 44 | 20240221 | 174900 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 45 | 20240221 | 174800 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 46 | 20240221 | 174700 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 47 | 20240221 | 174600 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 48 | 20240221 | 174500 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 49 | 20240221 | 174400 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 50 | 20240221 | 174300 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 51 | 20240221 | 174200 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 52 | 20240221 | 174100 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 53 | 20240221 | 174000 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 54 | 20240221 | 173900 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 55 | 20240221 | 173800 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 56 | 20240221 | 173700 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 57 | 20240221 | 173600 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 58 | 20240221 | 173500 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 59 | 20240221 | 173400 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 60 | 20240221 | 173300 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 61 | 20240221 | 173200 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 62 | 20240221 | 173100 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 243871 |
| 63 | 20240221 | 173000 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 64 | 20240221 | 172900 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 65 | 20240221 | 172800 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 66 | 20240221 | 172700 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 67 | 20240221 | 172600 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 68 | 20240221 | 172500 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 69 | 20240221 | 172400 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 70 | 20240221 | 172300 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 71 | 20240221 | 172200 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 72 | 20240221 | 172100 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 73 | 20240221 | 172000 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 74 | 20240221 | 171900 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 75 | 20240221 | 171800 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 76 | 20240221 | 171700 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 77 | 20240221 | 171600 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 78 | 20240221 | 171500 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 79 | 20240221 | 171400 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 80 | 20240221 | 171300 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 81 | 20240221 | 171200 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 82 | 20240221 | 171100 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 83 | 20240221 | 171000 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 84 | 20240221 | 170900 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 85 | 20240221 | 170800 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 86 | 20240221 | 170700 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 87 | 20240221 | 170600 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 88 | 20240221 | 170500 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 89 | 20240221 | 170400 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 90 | 20240221 | 170300 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 91 | 20240221 | 170200 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 92 | 20240221 | 170100 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 243871 |
| 93 | 20240221 | 170000 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 94 | 20240221 | 165900 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 95 | 20240221 | 165800 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 96 | 20240221 | 165700 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 97 | 20240221 | 165600 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 98 | 20240221 | 165500 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 99 | 20240221 | 165400 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 100 | 20240221 | 165300 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 101 | 20240221 | 165200 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 102 | 20240221 | 165100 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 103 | 20240221 | 165000 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 104 | 20240221 | 164900 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 105 | 20240221 | 164800 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 106 | 20240221 | 164700 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 107 | 20240221 | 164600 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 108 | 20240221 | 164500 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 109 | 20240221 | 164400 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 110 | 20240221 | 164300 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 111 | 20240221 | 164200 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 112 | 20240221 | 164100 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 113 | 20240221 | 164000 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 114 | 20240221 | 163900 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 115 | 20240221 | 163800 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 116 | 20240221 | 163700 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 117 | 20240221 | 163600 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 118 | 20240221 | 163500 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 119 | 20240221 | 163400 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 120 | 20240221 | 163300 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 121 | 20240221 | 163200 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 122 | 20240221 | 163100 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 243871 |
| 123 | 20240221 | 163000 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 124 | 20240221 | 162900 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 125 | 20240221 | 162800 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 126 | 20240221 | 162700 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 127 | 20240221 | 162600 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 128 | 20240221 | 162500 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 129 | 20240221 | 162400 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 130 | 20240221 | 162300 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 131 | 20240221 | 162200 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 132 | 20240221 | 162100 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 133 | 20240221 | 162000 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 134 | 20240221 | 161900 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 135 | 20240221 | 161800 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 136 | 20240221 | 161700 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 137 | 20240221 | 161600 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 138 | 20240221 | 161500 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 139 | 20240221 | 161400 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 140 | 20240221 | 161300 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 141 | 20240221 | 161200 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 142 | 20240221 | 161100 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 143 | 20240221 | 161000 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 144 | 20240221 | 160900 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 145 | 20240221 | 160800 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 146 | 20240221 | 160700 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 147 | 20240221 | 160600 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 148 | 20240221 | 160500 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 149 | 20240221 | 160400 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 150 | 20240221 | 160300 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 151 | 20240221 | 160200 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 152 | 20240221 | 160100 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 243871 |
| 153 | 20240221 | 160000 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 154 | 20240221 | 155900 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 155 | 20240221 | 155800 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 156 | 20240221 | 155700 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 157 | 20240221 | 155600 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 158 | 20240221 | 155500 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 159 | 20240221 | 155400 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 160 | 20240221 | 155300 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 161 | 20240221 | 155200 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 162 | 20240221 | 155100 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 163 | 20240221 | 155000 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 164 | 20240221 | 154900 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 165 | 20240221 | 154800 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 166 | 20240221 | 154700 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 167 | 20240221 | 154600 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 168 | 20240221 | 154500 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 169 | 20240221 | 154400 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 170 | 20240221 | 154300 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 171 | 20240221 | 154200 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 172 | 20240221 | 154100 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 173 | 20240221 | 154000 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 174 | 20240221 | 153900 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 175 | 20240221 | 153800 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 176 | 20240221 | 153700 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 177 | 20240221 | 153600 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 178 | 20240221 | 153500 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 179 | 20240221 | 153400 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 180 | 20240221 | 153300 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 181 | 20240221 | 153200 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 182 | 20240221 | 153100 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 243871 |
| 183 | 20240221 | 153000 | 631822190500 | 149000 | 149000 | 149000 | 149000 | 243871 |
| 184 | 20240221 | 152900 | 595485411500 | 148700 | 148700 | 148700 | 148700 | 0 |
| 185 | 20240221 | 152800 | 595485411500 | 148700 | 148700 | 148700 | 148700 | 0 |
| 186 | 20240221 | 152700 | 595485411500 | 148700 | 148700 | 148700 | 148700 | 0 |
| 187 | 20240221 | 152600 | 595485411500 | 148700 | 148700 | 148700 | 148700 | 0 |
| 188 | 20240221 | 152500 | 595485411500 | 148700 | 148700 | 148700 | 148700 | 0 |
| 189 | 20240221 | 152400 | 595485411500 | 148700 | 148700 | 148700 | 148700 | 0 |
| 190 | 20240221 | 152300 | 595485411500 | 148700 | 148700 | 148700 | 148700 | 0 |
| 191 | 20240221 | 152200 | 595485411500 | 148700 | 148700 | 148700 | 148700 | 0 |
| 192 | 20240221 | 152100 | 595485411500 | 148700 | 148700 | 148700 | 148700 | 0 |
| 193 | 20240221 | 152000 | 595485411500 | 148700 | 148700 | 148700 | 148700 | 0 |
| 194 | 20240221 | 151900 | 595485411500 | 148700 | 148800 | 148900 | 148700 | 15182 |
| 195 | 20240221 | 151800 | 593227071600 | 148800 | 148700 | 148900 | 148700 | 10729 |
| 196 | 20240221 | 151700 | 591630430000 | 148700 | 148700 | 148800 | 148700 | 4336 |
| 197 | 20240221 | 151600 | 590985509200 | 148800 | 148800 | 148900 | 148700 | 5422 |
| 198 | 20240221 | 151500 | 590178849300 | 148800 | 148800 | 148900 | 148800 | 6637 |
| 199 | 20240221 | 151400 | 589190994700 | 148700 | 148800 | 148800 | 148700 | 8105 |
| 200 | 20240221 | 151300 | 587985170100 | 148800 | 148700 | 148800 | 148700 | 4453 |
| 201 | 20240221 | 151200 | 587322783400 | 148700 | 148600 | 148800 | 148600 | 11033 |
| 202 | 20240221 | 151100 | 585682386000 | 148600 | 148800 | 148900 | 148600 | 9629 |
| 203 | 20240221 | 151000 | 584249940500 | 148800 | 148900 | 148900 | 148800 | 5828 |
| 204 | 20240221 | 150900 | 583382507100 | 148800 | 148800 | 148900 | 148800 | 3923 |
| 205 | 20240221 | 150800 | 582798553900 | 148800 | 148700 | 148900 | 148700 | 7887 |
| 206 | 20240221 | 150700 | 581624921000 | 148700 | 148700 | 148800 | 148600 | 8374 |
| 207 | 20240221 | 150600 | 580379638100 | 148700 | 148700 | 148700 | 148600 | 3976 |
| 208 | 20240221 | 150500 | 579788644400 | 148700 | 148600 | 148700 | 148500 | 7149 |
| 209 | 20240221 | 150400 | 578726315000 | 148600 | 148600 | 148700 | 148500 | 6972 |
| 210 | 20240221 | 150300 | 577690342300 | 148700 | 148600 | 148800 | 148500 | 13749 |
| 211 | 20240221 | 150200 | 575646716200 | 148600 | 148600 | 148700 | 148500 | 12034 |
| 212 | 20240221 | 150100 | 573858211100 | 148600 | 148600 | 148700 | 148600 | 5703 |
| 213 | 20240221 | 150000 | 573010322100 | 148600 | 148500 | 148700 | 148400 | 10633 |
| 214 | 20240221 | 145900 | 571430860600 | 148500 | 148500 | 148500 | 148400 | 3883 |
| 215 | 20240221 | 145800 | 570854384100 | 148500 | 148200 | 148500 | 148200 | 11616 |
| 216 | 20240221 | 145700 | 569130745300 | 148200 | 148200 | 148300 | 148200 | 3827 |
| 217 | 20240221 | 145600 | 568563387400 | 148200 | 148200 | 148300 | 148200 | 4688 |
| 218 | 20240221 | 145500 | 567868391200 | 148300 | 148300 | 148300 | 148200 | 3541 |
| 219 | 20240221 | 145400 | 567343485900 | 148300 | 148200 | 148300 | 148200 | 3088 |
| 220 | 20240221 | 145300 | 566885758500 | 148200 | 148300 | 148300 | 148100 | 10196 |
| 221 | 20240221 | 145200 | 565374491000 | 148400 | 148300 | 148400 | 148300 | 6120 |
| 222 | 20240221 | 145100 | 564466621100 | 148400 | 148400 | 148400 | 148300 | 3233 |
| 223 | 20240221 | 145000 | 563987012400 | 148400 | 148400 | 148400 | 148300 | 4072 |
| 224 | 20240221 | 144900 | 563382843300 | 148400 | 148100 | 148400 | 148100 | 11888 |
| 225 | 20240221 | 144800 | 561620898000 | 148100 | 148100 | 148200 | 148100 | 16310 |
| 226 | 20240221 | 144700 | 559204156700 | 148100 | 148100 | 148200 | 148100 | 5199 |
| 227 | 20240221 | 144600 | 558434090400 | 148100 | 148200 | 148200 | 148100 | 4121 |
| 228 | 20240221 | 144500 | 557823622800 | 148100 | 148200 | 148200 | 148100 | 12802 |
| 229 | 20240221 | 144400 | 555926565100 | 148100 | 148100 | 148200 | 148100 | 7684 |
| 230 | 20240221 | 144300 | 554788041300 | 148100 | 148500 | 148600 | 148100 | 15907 |
| 231 | 20240221 | 144200 | 552429773400 | 148500 | 148300 | 148600 | 148200 | 17116 |
| 232 | 20240221 | 144100 | 549888492000 | 148300 | 148300 | 148300 | 148200 | 5050 |
| 233 | 20240221 | 144000 | 549139646400 | 148300 | 148100 | 148300 | 148100 | 4191 |
| 234 | 20240221 | 143900 | 548518408700 | 148100 | 147900 | 148200 | 147800 | 5683 |
| 235 | 20240221 | 143800 | 547677248200 | 147900 | 147800 | 147900 | 147700 | 6852 |
| 236 | 20240221 | 143700 | 546664567100 | 147800 | 147800 | 147800 | 147700 | 13558 |
| 237 | 20240221 | 143600 | 544661198100 | 147800 | 147800 | 147900 | 147700 | 10415 |
| 238 | 20240221 | 143500 | 543121972500 | 147800 | 147900 | 147900 | 147800 | 5521 |
| 239 | 20240221 | 143400 | 542305704500 | 147900 | 147800 | 147900 | 147800 | 3641 |
| 240 | 20240221 | 143300 | 541767457900 | 147900 | 148100 | 148100 | 147800 | 12820 |
| 241 | 20240221 | 143200 | 539870988400 | 148100 | 148100 | 148100 | 148000 | 6762 |
| 242 | 20240221 | 143100 | 538869749600 | 148100 | 148000 | 148100 | 147900 | 5506 |
| 243 | 20240221 | 143000 | 538054776300 | 148000 | 147900 | 148000 | 147900 | 2488 |
| 244 | 20240221 | 142900 | 537686720500 | 147900 | 147800 | 148200 | 147800 | 22335 |
| 245 | 20240221 | 142800 | 534382477700 | 147800 | 147900 | 147900 | 147800 | 5551 |
| 246 | 20240221 | 142700 | 533561865600 | 147900 | 147800 | 147900 | 147800 | 4562 |
| 247 | 20240221 | 142600 | 532887461000 | 147800 | 148100 | 148200 | 147800 | 34466 |
| 248 | 20240221 | 142500 | 527788038700 | 148200 | 148200 | 148200 | 148100 | 2459 |
| 249 | 20240221 | 142400 | 527423845400 | 148100 | 148100 | 148200 | 148000 | 8253 |
| 250 | 20240221 | 142300 | 526201714400 | 148000 | 148200 | 148200 | 148000 | 8208 |
| 251 | 20240221 | 142200 | 524986246200 | 148100 | 148200 | 148200 | 148100 | 2881 |
| 252 | 20240221 | 142100 | 524559486300 | 148100 | 148200 | 148200 | 148100 | 3264 |
| 253 | 20240221 | 142000 | 524075943700 | 148200 | 148100 | 148300 | 148000 | 7567 |
| 254 | 20240221 | 141900 | 522955060100 | 148100 | 148000 | 148300 | 148000 | 13403 |
| 255 | 20240221 | 141800 | 520969814400 | 148100 | 148100 | 148200 | 147900 | 21550 |
| 256 | 20240221 | 141700 | 517779506100 | 148100 | 148300 | 148400 | 147800 | 61995 |
| 257 | 20240221 | 141600 | 508599847300 | 148200 | 148600 | 148700 | 148200 | 50717 |
| 258 | 20240221 | 141500 | 501071442800 | 148600 | 148700 | 148800 | 148600 | 14453 |
| 259 | 20240221 | 141400 | 498922171300 | 148700 | 148700 | 148800 | 148700 | 5976 |
| 260 | 20240221 | 141300 | 498033497300 | 148800 | 148800 | 148900 | 148700 | 3777 |
| 261 | 20240221 | 141200 | 497471494200 | 148900 | 148700 | 148900 | 148700 | 7780 |
| 262 | 20240221 | 141100 | 496313815200 | 148800 | 148800 | 148900 | 148700 | 5881 |
| 263 | 20240221 | 141000 | 495438921600 | 148800 | 148800 | 148900 | 148800 | 5561 |
| 264 | 20240221 | 140900 | 494611327500 | 148800 | 148800 | 148900 | 148800 | 1549 |
| 265 | 20240221 | 140800 | 494380806800 | 148800 | 148800 | 148900 | 148800 | 1174 |
| 266 | 20240221 | 140700 | 494206094100 | 148800 | 148800 | 148900 | 148700 | 6556 |
| 267 | 20240221 | 140600 | 493230354600 | 148900 | 148700 | 148900 | 148600 | 9773 |
| 268 | 20240221 | 140500 | 491776784300 | 148700 | 149000 | 149000 | 148700 | 25111 |
| 269 | 20240221 | 140400 | 488038948600 | 148900 | 149000 | 149100 | 148900 | 38175 |
| 270 | 20240221 | 140300 | 482350961100 | 149000 | 149000 | 149100 | 149000 | 8314 |
| 271 | 20240221 | 140200 | 481111571900 | 149000 | 149100 | 149200 | 149000 | 8103 |
| 272 | 20240221 | 140100 | 479903584800 | 149100 | 149000 | 149200 | 149000 | 6990 |
| 273 | 20240221 | 140000 | 478861393400 | 149100 | 149200 | 149200 | 149100 | 7438 |
| 274 | 20240221 | 135900 | 477752297100 | 149100 | 149100 | 149200 | 149000 | 9438 |
| 275 | 20240221 | 135800 | 476345101100 | 149100 | 149200 | 149200 | 149000 | 14356 |
| 276 | 20240221 | 135700 | 474204615500 | 149100 | 149100 | 149200 | 149100 | 3418 |
| 277 | 20240221 | 135600 | 473694837500 | 149100 | 149200 | 149300 | 149100 | 9823 |
| 278 | 20240221 | 135500 | 472229885300 | 149300 | 149200 | 149300 | 149200 | 2734 |
| 279 | 20240221 | 135400 | 471821854400 | 149200 | 149200 | 149300 | 149100 | 8018 |
| 280 | 20240221 | 135300 | 470625523400 | 149200 | 149100 | 149200 | 149100 | 3914 |
| 281 | 20240221 | 135200 | 470041628500 | 149200 | 149300 | 149400 | 149100 | 9218 |
| 282 | 20240221 | 135100 | 468665972500 | 149300 | 149300 | 149500 | 149200 | 9322 |
| 283 | 20240221 | 135000 | 467273647300 | 149300 | 149200 | 149300 | 149200 | 1781 |
| 284 | 20240221 | 134900 | 467007865000 | 149200 | 149400 | 149400 | 149200 | 10895 |
| 285 | 20240221 | 134800 | 465381474900 | 149300 | 149300 | 149400 | 149200 | 6903 |
| 286 | 20240221 | 134700 | 464350810900 | 149200 | 149200 | 149400 | 149200 | 5588 |
| 287 | 20240221 | 134600 | 463516537000 | 149300 | 149500 | 149600 | 149200 | 15305 |
| 288 | 20240221 | 134500 | 461230529700 | 149500 | 149500 | 149600 | 149300 | 16249 |
| 289 | 20240221 | 134400 | 458802124100 | 149500 | 149600 | 149700 | 149500 | 3377 |
| 290 | 20240221 | 134300 | 458296989900 | 149600 | 149600 | 149700 | 149500 | 8393 |
| 291 | 20240221 | 134200 | 457041381900 | 149700 | 149600 | 149800 | 149600 | 6356 |
| 292 | 20240221 | 134100 | 456089879700 | 149600 | 149700 | 149700 | 149500 | 4043 |
| 293 | 20240221 | 134000 | 455485053100 | 149700 | 149500 | 149800 | 149400 | 14706 |
| 294 | 20240221 | 133900 | 453285094000 | 149600 | 149900 | 149900 | 149600 | 7229 |
| 295 | 20240221 | 133800 | 452202541400 | 149800 | 149700 | 149900 | 149600 | 6325 |
| 296 | 20240221 | 133700 | 451255323900 | 149700 | 149500 | 149700 | 149400 | 9838 |
| 297 | 20240221 | 133600 | 449784273200 | 149400 | 149500 | 149600 | 149400 | 4239 |
| 298 | 20240221 | 133500 | 449150531300 | 149600 | 149400 | 149600 | 149400 | 3639 |
| 299 | 20240221 | 133400 | 448606533300 | 149500 | 149200 | 149500 | 149200 | 8092 |
| 300 | 20240221 | 133300 | 447398069500 | 149300 | 149200 | 149300 | 149200 | 728 |
| 301 | 20240221 | 133200 | 447289428800 | 149200 | 148900 | 149300 | 148900 | 21038 |
| 302 | 20240221 | 133100 | 444152645400 | 148900 | 149000 | 149100 | 148900 | 5250 |
| 303 | 20240221 | 133000 | 443370403700 | 148900 | 149000 | 149100 | 148900 | 8379 |
| 304 | 20240221 | 132900 | 442121971800 | 149100 | 148900 | 149100 | 148900 | 10837 |
| 305 | 20240221 | 132800 | 440507545000 | 149000 | 149000 | 149000 | 148900 | 5956 |
| 306 | 20240221 | 132700 | 439620294000 | 148900 | 149000 | 149000 | 148900 | 3181 |
| 307 | 20240221 | 132600 | 439146458800 | 148900 | 148900 | 149000 | 148900 | 5182 |
| 308 | 20240221 | 132500 | 438374638600 | 148900 | 149100 | 149200 | 148900 | 13380 |
| 309 | 20240221 | 132400 | 436380432100 | 149100 | 149100 | 149200 | 149100 | 1187 |
| 310 | 20240221 | 132300 | 436203369300 | 149200 | 149000 | 149200 | 149000 | 8142 |
| 311 | 20240221 | 132200 | 434989425700 | 149100 | 149200 | 149200 | 149000 | 4992 |
| 312 | 20240221 | 132100 | 434245143400 | 149200 | 149000 | 149200 | 149000 | 4728 |
| 313 | 20240221 | 132000 | 433540191000 | 149100 | 149100 | 149100 | 149000 | 4492 |
| 314 | 20240221 | 131900 | 432870512300 | 149000 | 148900 | 149100 | 148900 | 8701 |
| 315 | 20240221 | 131800 | 431574006300 | 148900 | 149000 | 149000 | 148900 | 4419 |
| 316 | 20240221 | 131700 | 430915915000 | 148900 | 149000 | 149000 | 148900 | 4806 |
| 317 | 20240221 | 131600 | 430200272000 | 148900 | 149000 | 149000 | 148900 | 916 |
| 318 | 20240221 | 131500 | 430063852100 | 149000 | 149200 | 149200 | 148900 | 5868 |
| 319 | 20240221 | 131400 | 429189296600 | 149100 | 149100 | 149200 | 149100 | 996 |
| 320 | 20240221 | 131300 | 429040741400 | 149100 | 148900 | 149200 | 148900 | 17978 |
| 321 | 20240221 | 131200 | 426361988800 | 148900 | 148900 | 148900 | 148800 | 2545 |
| 322 | 20240221 | 131100 | 425983266600 | 148900 | 148900 | 149000 | 148800 | 3399 |
| 323 | 20240221 | 131000 | 425477297600 | 148900 | 149000 | 149100 | 148900 | 8000 |
| 324 | 20240221 | 130900 | 424285664500 | 149100 | 149100 | 149100 | 149000 | 2146 |
| 325 | 20240221 | 130800 | 423965858600 | 149000 | 149100 | 149100 | 148900 | 15699 |
| 326 | 20240221 | 130700 | 421626765600 | 149000 | 149200 | 149200 | 149000 | 5252 |
| 327 | 20240221 | 130600 | 420843986000 | 149100 | 149200 | 149200 | 149100 | 2760 |
| 328 | 20240221 | 130500 | 420432367000 | 149100 | 149200 | 149200 | 149000 | 5291 |
| 329 | 20240221 | 130400 | 419643400700 | 149100 | 149100 | 149200 | 149100 | 6831 |
| 330 | 20240221 | 130300 | 418624784900 | 149100 | 149300 | 149300 | 149000 | 13231 |
| 331 | 20240221 | 130200 | 416651653900 | 149200 | 149300 | 149400 | 149200 | 6947 |
| 332 | 20240221 | 130100 | 415614654600 | 149300 | 149500 | 149500 | 149300 | 5469 |
| 333 | 20240221 | 130000 | 414797579400 | 149500 | 149500 | 149600 | 149400 | 3840 |
| 334 | 20240221 | 125900 | 414223591700 | 149600 | 149600 | 149600 | 149500 | 3333 |
| 335 | 20240221 | 125800 | 413725295200 | 149500 | 149500 | 149600 | 149500 | 2033 |
| 336 | 20240221 | 125700 | 413421354400 | 149600 | 149500 | 149600 | 149500 | 7637 |
| 337 | 20240221 | 125600 | 412279588300 | 149500 | 149400 | 149500 | 149400 | 1366 |
| 338 | 20240221 | 125500 | 412075493000 | 149500 | 149400 | 149500 | 149400 | 431 |
| 339 | 20240221 | 125400 | 412011089500 | 149400 | 149500 | 149600 | 149400 | 2611 |
| 340 | 20240221 | 125300 | 411620933000 | 149500 | 149400 | 149600 | 149400 | 10733 |
| 341 | 20240221 | 125200 | 410016510700 | 149500 | 149400 | 149500 | 149400 | 4257 |
| 342 | 20240221 | 125100 | 409380375800 | 149400 | 149600 | 149600 | 149400 | 8020 |
| 343 | 20240221 | 125000 | 408181467900 | 149600 | 149600 | 149600 | 149500 | 2392 |
| 344 | 20240221 | 124900 | 407823806000 | 149500 | 149600 | 149600 | 149500 | 2237 |
| 345 | 20240221 | 124800 | 407489359800 | 149500 | 149600 | 149600 | 149500 | 748 |
| 346 | 20240221 | 124700 | 407377521800 | 149600 | 149500 | 149600 | 149500 | 1872 |
| 347 | 20240221 | 124600 | 407097595700 | 149600 | 149300 | 149600 | 149300 | 14736 |
| 348 | 20240221 | 124500 | 404896358400 | 149300 | 149600 | 149600 | 149300 | 11345 |
| 349 | 20240221 | 124400 | 403200854400 | 149500 | 149500 | 149600 | 149500 | 4211 |
| 350 | 20240221 | 124300 | 402571289600 | 149600 | 149600 | 149600 | 149500 | 13586 |
| 351 | 20240221 | 124200 | 400539214500 | 149600 | 149600 | 149700 | 149600 | 2610 |
| 352 | 20240221 | 124100 | 400148697800 | 149600 | 149600 | 149700 | 149600 | 2772 |
| 353 | 20240221 | 124000 | 399733902400 | 149600 | 149600 | 149700 | 149600 | 1733 |
| 354 | 20240221 | 123900 | 399474618400 | 149700 | 149700 | 149700 | 149600 | 1167 |
| 355 | 20240221 | 123800 | 399300014800 | 149700 | 149600 | 149700 | 149600 | 1256 |
| 356 | 20240221 | 123700 | 399112096600 | 149600 | 149700 | 149800 | 149600 | 3938 |
| 357 | 20240221 | 123600 | 398522584800 | 149800 | 149700 | 149800 | 149700 | 883 |
| 358 | 20240221 | 123500 | 398390384700 | 149700 | 149600 | 149800 | 149600 | 7297 |
| 359 | 20240221 | 123400 | 397297993400 | 149600 | 149600 | 149700 | 149600 | 3297 |
| 360 | 20240221 | 123300 | 396804504300 | 149600 | 149600 | 149700 | 149600 | 2880 |
| 361 | 20240221 | 123200 | 396373644000 | 149600 | 149800 | 149900 | 149600 | 20143 |
| 362 | 20240221 | 123100 | 393356963200 | 149800 | 149700 | 149800 | 149700 | 2076 |
| 363 | 20240221 | 123000 | 393046167600 | 149800 | 149700 | 149800 | 149700 | 1346 |
| 364 | 20240221 | 122900 | 392844588700 | 149800 | 149700 | 149800 | 149700 | 2645 |
| 365 | 20240221 | 122800 | 392448587100 | 149700 | 149700 | 149900 | 149700 | 24374 |
| 366 | 20240221 | 122700 | 388797862900 | 149700 | 149800 | 149800 | 149700 | 2360 |
| 367 | 20240221 | 122600 | 388444457900 | 149800 | 149800 | 149800 | 149700 | 1622 |
| 368 | 20240221 | 122500 | 388201585100 | 149800 | 149800 | 149800 | 149700 | 1130 |
| 369 | 20240221 | 122400 | 388032343000 | 149800 | 149800 | 149800 | 149700 | 3767 |
| 370 | 20240221 | 122300 | 387468058500 | 149800 | 149700 | 149800 | 149700 | 1262 |
| 371 | 20240221 | 122200 | 387279064600 | 149800 | 149600 | 149800 | 149500 | 24254 |
| 372 | 20240221 | 122100 | 383650013500 | 149600 | 149600 | 149700 | 149600 | 13209 |
| 373 | 20240221 | 122000 | 381673938700 | 149600 | 149700 | 149700 | 149600 | 3810 |
| 374 | 20240221 | 121900 | 381103937900 | 149600 | 149700 | 149800 | 149600 | 12945 |
| 375 | 20240221 | 121800 | 379166337300 | 149800 | 149700 | 149800 | 149700 | 2992 |
| 376 | 20240221 | 121700 | 378718413000 | 149700 | 149700 | 149800 | 149700 | 2142 |
| 377 | 20240221 | 121600 | 378397728800 | 149700 | 149800 | 149900 | 149700 | 10560 |
| 378 | 20240221 | 121500 | 376816298200 | 149800 | 149900 | 150000 | 149800 | 8004 |
| 379 | 20240221 | 121400 | 375616818800 | 150000 | 149900 | 150000 | 149900 | 2986 |
| 380 | 20240221 | 121300 | 375169162700 | 149900 | 150100 | 150100 | 149800 | 31732 |
| 381 | 20240221 | 121200 | 370410883000 | 150100 | 150100 | 150200 | 150100 | 3143 |
| 382 | 20240221 | 121100 | 369938984300 | 150100 | 150200 | 150200 | 150100 | 703 |
| 383 | 20240221 | 121000 | 369833442100 | 150200 | 150100 | 150200 | 150100 | 988 |
| 384 | 20240221 | 120900 | 369685077600 | 150100 | 150100 | 150200 | 150000 | 7331 |
| 385 | 20240221 | 120800 | 368584668300 | 150100 | 150100 | 150100 | 150000 | 12217 |
| 386 | 20240221 | 120700 | 366751992100 | 150000 | 150000 | 150100 | 150000 | 5465 |
| 387 | 20240221 | 120600 | 365932229400 | 150100 | 150200 | 150200 | 150000 | 1569 |
| 388 | 20240221 | 120500 | 365696712500 | 150100 | 150100 | 150200 | 150100 | 2425 |
| 389 | 20240221 | 120400 | 365332708200 | 150100 | 150100 | 150200 | 150100 | 7589 |
| 390 | 20240221 | 120300 | 364193436700 | 150100 | 150300 | 150400 | 150100 | 8413 |
| 391 | 20240221 | 120200 | 362929735600 | 150300 | 150400 | 150400 | 150300 | 1951 |
| 392 | 20240221 | 120100 | 362636435700 | 150400 | 150400 | 150500 | 150300 | 6000 |
| 393 | 20240221 | 120000 | 361734192700 | 150400 | 150500 | 150500 | 150400 | 2201 |
| 394 | 20240221 | 115900 | 361403111400 | 150500 | 150400 | 150500 | 150300 | 8641 |
| 395 | 20240221 | 115800 | 360103607200 | 150400 | 150400 | 150400 | 150300 | 1389 |
| 396 | 20240221 | 115700 | 359894765100 | 150400 | 150400 | 150400 | 150300 | 1143 |
| 397 | 20240221 | 115600 | 359722877300 | 150300 | 150200 | 150400 | 150100 | 10284 |
| 398 | 20240221 | 115500 | 358177622200 | 150100 | 150300 | 150300 | 150000 | 18630 |
| 399 | 20240221 | 115400 | 355380213200 | 150200 | 150200 | 150300 | 150200 | 1226 |
| 400 | 20240221 | 115300 | 355195975600 | 150300 | 150200 | 150300 | 150200 | 1569 |
| 401 | 20240221 | 115200 | 354960209700 | 150200 | 150200 | 150300 | 150200 | 3028 |
| 402 | 20240221 | 115100 | 354505181800 | 150200 | 150300 | 150400 | 150200 | 6273 |
| 403 | 20240221 | 115000 | 353562233800 | 150300 | 150100 | 150400 | 150100 | 12642 |
| 404 | 20240221 | 114900 | 351662362800 | 150200 | 150200 | 150200 | 150100 | 1202 |
| 405 | 20240221 | 114800 | 351481884300 | 150200 | 150100 | 150200 | 150100 | 1044 |
| 406 | 20240221 | 114700 | 351325104200 | 150200 | 150100 | 150200 | 150100 | 3199 |
| 407 | 20240221 | 114600 | 350844860600 | 150000 | 150100 | 150200 | 149900 | 3536 |
| 408 | 20240221 | 114500 | 350314274700 | 150100 | 150000 | 150200 | 150000 | 10118 |
| 409 | 20240221 | 114400 | 348795644800 | 150100 | 150000 | 150100 | 150000 | 2862 |
| 410 | 20240221 | 114300 | 348366285200 | 150100 | 150200 | 150200 | 150000 | 6620 |
| 411 | 20240221 | 114200 | 347372762800 | 150100 | 150300 | 150300 | 150100 | 2363 |
| 412 | 20240221 | 114100 | 347017848200 | 150200 | 150300 | 150300 | 150200 | 1924 |
| 413 | 20240221 | 114000 | 346728783900 | 150300 | 150200 | 150400 | 150200 | 4079 |
| 414 | 20240221 | 113900 | 346115661000 | 150300 | 150200 | 150300 | 150200 | 3460 |
| 415 | 20240221 | 113800 | 345595667900 | 150200 | 150300 | 150300 | 150200 | 1563 |
| 416 | 20240221 | 113700 | 345360793500 | 150300 | 150300 | 150300 | 150200 | 1366 |
| 417 | 20240221 | 113600 | 345155548900 | 150200 | 150300 | 150400 | 150100 | 5394 |
| 418 | 20240221 | 113500 | 344344950100 | 150300 | 150200 | 150300 | 150100 | 2706 |
| 419 | 20240221 | 113400 | 343938386200 | 150200 | 150100 | 150300 | 150100 | 5957 |
| 420 | 20240221 | 113300 | 343043663200 | 150200 | 150200 | 150300 | 150100 | 3770 |
| 421 | 20240221 | 113200 | 342477441400 | 150200 | 150200 | 150300 | 150100 | 3747 |
| 422 | 20240221 | 113100 | 341914659000 | 150300 | 150200 | 150500 | 150100 | 7003 |
| 423 | 20240221 | 113000 | 340862083400 | 150200 | 150400 | 150500 | 150200 | 4945 |
| 424 | 20240221 | 112900 | 340118768700 | 150400 | 150400 | 150700 | 150300 | 4272 |
| 425 | 20240221 | 112800 | 339476002100 | 150400 | 150200 | 150600 | 150000 | 27371 |
| 426 | 20240221 | 112700 | 335362778400 | 150100 | 150000 | 150200 | 149800 | 22539 |
| 427 | 20240221 | 112600 | 331982489400 | 150000 | 150300 | 150400 | 150000 | 12674 |
| 428 | 20240221 | 112500 | 330079972000 | 150400 | 150400 | 150500 | 150200 | 8364 |
| 429 | 20240221 | 112400 | 328822551200 | 150400 | 150400 | 150500 | 150300 | 5470 |
| 430 | 20240221 | 112300 | 327999809400 | 150400 | 150400 | 150400 | 150300 | 2551 |
| 431 | 20240221 | 112200 | 327616256400 | 150400 | 150200 | 150400 | 150100 | 9912 |
| 432 | 20240221 | 112100 | 326126442300 | 150100 | 150300 | 150300 | 150100 | 8414 |
| 433 | 20240221 | 112000 | 324862255200 | 150200 | 150300 | 150600 | 150100 | 22569 |
| 434 | 20240221 | 111900 | 321469809000 | 150300 | 150900 | 150900 | 150300 | 25526 |
| 435 | 20240221 | 111800 | 317625317300 | 150800 | 150800 | 150900 | 150800 | 3456 |
| 436 | 20240221 | 111700 | 317104011600 | 150800 | 150900 | 151000 | 150800 | 3082 |
| 437 | 20240221 | 111600 | 316638942300 | 150900 | 150900 | 151200 | 150800 | 41749 |
| 438 | 20240221 | 111500 | 310336506100 | 151000 | 151000 | 151000 | 150900 | 11416 |
| 439 | 20240221 | 111400 | 308612776600 | 151000 | 151000 | 151000 | 150800 | 9803 |
| 440 | 20240221 | 111300 | 307133599100 | 150900 | 150900 | 151000 | 150900 | 4575 |
| 441 | 20240221 | 111200 | 306443129500 | 150900 | 150900 | 151000 | 150900 | 5934 |
| 442 | 20240221 | 111100 | 305547572500 | 150900 | 151100 | 151100 | 150900 | 8154 |
| 443 | 20240221 | 111000 | 304316416400 | 151000 | 151200 | 151300 | 151000 | 6093 |
| 444 | 20240221 | 110900 | 303395979600 | 151200 | 151200 | 151300 | 151000 | 11413 |
| 445 | 20240221 | 110800 | 301671366400 | 151200 | 151500 | 151500 | 151200 | 8611 |
| 446 | 20240221 | 110700 | 300368461600 | 151500 | 151500 | 151500 | 151400 | 2616 |
| 447 | 20240221 | 110600 | 299972256200 | 151400 | 151700 | 151700 | 151300 | 9207 |
| 448 | 20240221 | 110500 | 298577409400 | 151700 | 151700 | 151700 | 151400 | 15625 |
| 449 | 20240221 | 110400 | 296209624600 | 151700 | 152000 | 152100 | 151600 | 13003 |
| 450 | 20240221 | 110300 | 294234512300 | 152000 | 152000 | 152100 | 151800 | 21449 |
| 451 | 20240221 | 110200 | 290974332800 | 152000 | 152100 | 152200 | 151700 | 40937 |
| 452 | 20240221 | 110100 | 284750320400 | 152000 | 151700 | 152100 | 151600 | 19025 |
| 453 | 20240221 | 110000 | 281860661200 | 151700 | 151700 | 151800 | 151500 | 12528 |
| 454 | 20240221 | 105900 | 279960571400 | 151700 | 152100 | 152100 | 151500 | 35780 |
| 455 | 20240221 | 105800 | 274529086700 | 152100 | 152000 | 152200 | 151900 | 26488 |
| 456 | 20240221 | 105700 | 270500604200 | 152000 | 151700 | 152000 | 151600 | 83737 |
| 457 | 20240221 | 105600 | 257779672100 | 151700 | 151300 | 151700 | 151300 | 45907 |
| 458 | 20240221 | 105500 | 250822569000 | 151300 | 150800 | 151300 | 150800 | 55622 |
| 459 | 20240221 | 105400 | 242419042800 | 150900 | 150900 | 151000 | 150800 | 20002 |
| 460 | 20240221 | 105300 | 239400611800 | 150900 | 151000 | 151000 | 150900 | 5388 |
| 461 | 20240221 | 105200 | 238587106000 | 151000 | 150800 | 151000 | 150800 | 13341 |
| 462 | 20240221 | 105100 | 236573584300 | 150900 | 150800 | 150900 | 150700 | 4751 |
| 463 | 20240221 | 105000 | 235857219500 | 150800 | 150700 | 150800 | 150500 | 8150 |
| 464 | 20240221 | 104900 | 234629232900 | 150700 | 150800 | 150900 | 150600 | 17298 |
| 465 | 20240221 | 104800 | 232020912100 | 150800 | 150700 | 150900 | 150700 | 15863 |
| 466 | 20240221 | 104700 | 229628321100 | 150800 | 150600 | 150800 | 150400 | 22505 |
| 467 | 20240221 | 104600 | 226239751400 | 150600 | 150500 | 150600 | 150400 | 11251 |
| 468 | 20240221 | 104500 | 224546213000 | 150500 | 150400 | 150500 | 150400 | 5737 |
| 469 | 20240221 | 104400 | 223682921400 | 150500 | 150300 | 150500 | 150300 | 3546 |
| 470 | 20240221 | 104300 | 223149587000 | 150300 | 150300 | 150400 | 150200 | 5591 |
| 471 | 20240221 | 104200 | 222309287400 | 150200 | 150200 | 150300 | 150200 | 1634 |
| 472 | 20240221 | 104100 | 222063817900 | 150200 | 150200 | 150300 | 150200 | 1328 |
| 473 | 20240221 | 104000 | 221864318800 | 150200 | 150300 | 150400 | 150200 | 2636 |
| 474 | 20240221 | 103900 | 221468227500 | 150400 | 150400 | 150500 | 150300 | 12569 |
| 475 | 20240221 | 103800 | 219577684400 | 150400 | 150100 | 150500 | 150100 | 15473 |
| 476 | 20240221 | 103700 | 217252023700 | 150100 | 150200 | 150200 | 150100 | 2463 |
| 477 | 20240221 | 103600 | 216882275900 | 150200 | 150100 | 150200 | 150100 | 2590 |
| 478 | 20240221 | 103500 | 216493387300 | 150100 | 150200 | 150300 | 150100 | 4760 |
| 479 | 20240221 | 103400 | 215778490600 | 150200 | 150300 | 150300 | 150200 | 2023 |
| 480 | 20240221 | 103300 | 215474563400 | 150200 | 150500 | 150500 | 150200 | 17362 |
| 481 | 20240221 | 103200 | 212863905200 | 150400 | 150500 | 150500 | 150400 | 5509 |
| 482 | 20240221 | 103100 | 212035075200 | 150400 | 150400 | 150500 | 150400 | 3332 |
| 483 | 20240221 | 103000 | 211533686900 | 150500 | 150400 | 150500 | 150300 | 7298 |
| 484 | 20240221 | 102900 | 210436008500 | 150400 | 150400 | 150400 | 150200 | 14527 |
| 485 | 20240221 | 102800 | 208251858000 | 150400 | 149900 | 150400 | 149900 | 50647 |
| 486 | 20240221 | 102700 | 200652602900 | 149900 | 149900 | 150000 | 149700 | 15558 |
| 487 | 20240221 | 102600 | 198320822100 | 149900 | 149900 | 150000 | 149900 | 2904 |
| 488 | 20240221 | 102500 | 197885454300 | 150000 | 150000 | 150000 | 149900 | 2685 |
| 489 | 20240221 | 102400 | 197482881500 | 150000 | 150000 | 150000 | 149900 | 2964 |
| 490 | 20240221 | 102300 | 197038447600 | 150000 | 149800 | 150000 | 149800 | 9641 |
| 491 | 20240221 | 102200 | 195593182400 | 149900 | 149700 | 149900 | 149600 | 19165 |
| 492 | 20240221 | 102100 | 192722992200 | 149600 | 149700 | 149700 | 149600 | 3068 |
| 493 | 20240221 | 102000 | 192263943100 | 149700 | 149800 | 149900 | 149600 | 13491 |
| 494 | 20240221 | 101900 | 190243207700 | 149900 | 149600 | 149900 | 149500 | 13715 |
| 495 | 20240221 | 101800 | 188190113300 | 149600 | 149400 | 149600 | 149400 | 7072 |
| 496 | 20240221 | 101700 | 187132902600 | 149400 | 149400 | 149400 | 149300 | 1664 |
| 497 | 20240221 | 101600 | 186884411800 | 149300 | 149300 | 149400 | 149300 | 812 |
| 498 | 20240221 | 101500 | 186763145500 | 149400 | 149600 | 149600 | 149300 | 6420 |
| 499 | 20240221 | 101400 | 185803867500 | 149500 | 149200 | 149600 | 149200 | 5546 |
| 500 | 20240221 | 101300 | 184975047600 | 149300 | 149200 | 149300 | 149200 | 1874 |
| 501 | 20240221 | 101200 | 184695369200 | 149200 | 149200 | 149300 | 149100 | 6699 |
| 502 | 20240221 | 101100 | 183695737300 | 149100 | 149000 | 149400 | 149000 | 19624 |
| 503 | 20240221 | 101000 | 180768126000 | 149000 | 148700 | 149000 | 148700 | 4487 |
| 504 | 20240221 | 100900 | 180100455900 | 148700 | 148800 | 148800 | 148700 | 1215 |
| 505 | 20240221 | 100800 | 179919746300 | 148800 | 148700 | 148800 | 148400 | 11688 |
| 506 | 20240221 | 100700 | 178183254400 | 148600 | 148700 | 148800 | 148600 | 6715 |
| 507 | 20240221 | 100600 | 177184883500 | 148800 | 148600 | 149000 | 148600 | 11009 |
| 508 | 20240221 | 100500 | 175547192200 | 148600 | 148400 | 148800 | 148400 | 11105 |
| 509 | 20240221 | 100400 | 173896436300 | 148500 | 148500 | 148600 | 148300 | 20490 |
| 510 | 20240221 | 100300 | 170854705400 | 148500 | 148900 | 149000 | 148500 | 16581 |
| 511 | 20240221 | 100200 | 168388495100 | 148900 | 149000 | 149000 | 148900 | 1769 |
| 512 | 20240221 | 100100 | 168125053300 | 148900 | 149000 | 149000 | 148900 | 1472 |
| 513 | 20240221 | 100000 | 167905818800 | 148900 | 148800 | 149100 | 148800 | 6832 |
| 514 | 20240221 | 095900 | 166887963100 | 148800 | 149000 | 149100 | 148800 | 48116 |
| 515 | 20240221 | 095800 | 159720761800 | 149100 | 149100 | 149100 | 149000 | 11800 |
| 516 | 20240221 | 095700 | 157962344400 | 149000 | 149000 | 149100 | 149000 | 1481 |
| 517 | 20240221 | 095600 | 157741593300 | 149000 | 149000 | 149100 | 149000 | 4968 |
| 518 | 20240221 | 095500 | 157000962700 | 149000 | 149200 | 149200 | 149000 | 5801 |
| 519 | 20240221 | 095400 | 156136065900 | 149100 | 149100 | 149200 | 149000 | 4377 |
| 520 | 20240221 | 095300 | 155483480500 | 149000 | 149100 | 149100 | 149000 | 3329 |
| 521 | 20240221 | 095200 | 154987334800 | 149100 | 149100 | 149200 | 149000 | 5401 |
| 522 | 20240221 | 095100 | 154182048800 | 149100 | 149000 | 149200 | 149000 | 9418 |
| 523 | 20240221 | 095000 | 152778210100 | 149000 | 149000 | 149100 | 149000 | 12977 |
| 524 | 20240221 | 094900 | 150844569700 | 149000 | 149000 | 149200 | 149000 | 9003 |
| 525 | 20240221 | 094800 | 149502493200 | 149000 | 149200 | 149300 | 149000 | 19433 |
| 526 | 20240221 | 094700 | 146604326300 | 149200 | 149500 | 149500 | 149200 | 14164 |
| 527 | 20240221 | 094600 | 144490197100 | 149500 | 149200 | 149500 | 149200 | 4437 |
| 528 | 20240221 | 094500 | 143827705200 | 149200 | 149500 | 149600 | 149200 | 10875 |
| 529 | 20240221 | 094400 | 142203071200 | 149500 | 149600 | 149600 | 149500 | 1481 |
| 530 | 20240221 | 094300 | 141981569800 | 149500 | 149200 | 149600 | 149100 | 21744 |
| 531 | 20240221 | 094200 | 138735563200 | 149200 | 149200 | 149400 | 149200 | 11045 |
| 532 | 20240221 | 094100 | 137086591000 | 149300 | 149200 | 149400 | 149200 | 9677 |
| 533 | 20240221 | 094000 | 135641840100 | 149200 | 149300 | 149400 | 149200 | 6906 |
| 534 | 20240221 | 093900 | 134610664300 | 149300 | 149500 | 149600 | 149300 | 5435 |
| 535 | 20240221 | 093800 | 133798411000 | 149600 | 149400 | 149600 | 149300 | 6491 |
| 536 | 20240221 | 093700 | 132828454900 | 149300 | 149300 | 149400 | 149300 | 1584 |
| 537 | 20240221 | 093600 | 132591932300 | 149300 | 149500 | 149700 | 149300 | 11539 |
| 538 | 20240221 | 093500 | 130866553200 | 149500 | 149600 | 149700 | 149500 | 3873 |
| 539 | 20240221 | 093400 | 130287137200 | 149600 | 149700 | 149800 | 149600 | 6878 |
| 540 | 20240221 | 093300 | 129257324200 | 149800 | 149800 | 149800 | 149600 | 9626 |
| 541 | 20240221 | 093200 | 127816380400 | 149800 | 149900 | 149900 | 149800 | 6061 |
| 542 | 20240221 | 093100 | 126908368400 | 149900 | 149800 | 149900 | 149700 | 4481 |
| 543 | 20240221 | 093000 | 126237159300 | 149800 | 149800 | 149900 | 149700 | 9191 |
| 544 | 20240221 | 092900 | 124860782200 | 149800 | 149900 | 149900 | 149800 | 2205 |
| 545 | 20240221 | 092800 | 124530356000 | 149900 | 149900 | 149900 | 149500 | 14946 |
| 546 | 20240221 | 092700 | 122293189400 | 149800 | 149800 | 149800 | 149500 | 11845 |
| 547 | 20240221 | 092600 | 120520359700 | 149800 | 149500 | 149800 | 149500 | 3719 |
| 548 | 20240221 | 092500 | 119963630600 | 149600 | 149000 | 149600 | 149000 | 29193 |
| 549 | 20240221 | 092400 | 115607331700 | 149000 | 149300 | 149400 | 149000 | 8137 |
| 550 | 20240221 | 092300 | 114393555900 | 149300 | 149400 | 149500 | 149200 | 12601 |
| 551 | 20240221 | 092200 | 112512255700 | 149500 | 149400 | 149700 | 149400 | 14768 |
| 552 | 20240221 | 092100 | 110304208000 | 149400 | 149700 | 149800 | 149300 | 21106 |
| 553 | 20240221 | 092000 | 107148975100 | 149700 | 149800 | 149900 | 149700 | 10672 |
| 554 | 20240221 | 091900 | 105550890800 | 149800 | 149800 | 150000 | 149700 | 12654 |
| 555 | 20240221 | 091800 | 103655191300 | 149900 | 150300 | 150300 | 149700 | 23507 |
| 556 | 20240221 | 091700 | 100129130700 | 150200 | 150300 | 150300 | 150000 | 14429 |
| 557 | 20240221 | 091600 | 97962241900 | 150300 | 150000 | 150400 | 150000 | 23334 |
| 558 | 20240221 | 091500 | 94456709900 | 150100 | 150300 | 150300 | 149600 | 41724 |
| 559 | 20240221 | 091400 | 88196971600 | 150300 | 150400 | 150500 | 150100 | 7721 |
| 560 | 20240221 | 091300 | 87036324300 | 150500 | 150300 | 150500 | 150200 | 18056 |
| 561 | 20240221 | 091200 | 84321620700 | 150200 | 150100 | 150300 | 149900 | 27712 |
| 562 | 20240221 | 091100 | 80161961800 | 150100 | 150000 | 150200 | 150000 | 13253 |
| 563 | 20240221 | 091000 | 78172952600 | 150100 | 149800 | 150400 | 149800 | 61795 |
| 564 | 20240221 | 090900 | 68900106800 | 149800 | 149800 | 149900 | 149500 | 27277 |
| 565 | 20240221 | 090800 | 64815535400 | 149800 | 149700 | 149900 | 149500 | 19579 |
| 566 | 20240221 | 090700 | 61884158900 | 149800 | 149600 | 149900 | 149400 | 29652 |
| 567 | 20240221 | 090600 | 57446514800 | 149600 | 149100 | 149600 | 149100 | 18545 |
| 568 | 20240221 | 090500 | 54676958200 | 149000 | 149300 | 149400 | 148800 | 23650 |
| 569 | 20240221 | 090400 | 51150158100 | 149400 | 148800 | 149400 | 148700 | 44243 |
| 570 | 20240221 | 090300 | 44557032000 | 148800 | 148800 | 149100 | 148500 | 24647 |
| 571 | 20240221 | 090200 | 40888298500 | 148800 | 148900 | 149000 | 148500 | 38399 |
| 572 | 20240221 | 090100 | 35178004900 | 148900 | 148300 | 149300 | 148000 | 43439 |
| 573 | 20240221 | 090000 | 28722061400 | 148400 | 147100 | 148500 | 147100 | 194167 |