35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 185600 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 5229 |
| 3 | 20240220 | 185500 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 4 | 20240220 | 185400 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 5 | 20240220 | 185300 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 6 | 20240220 | 185200 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 7 | 20240220 | 185100 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 8 | 20240220 | 185000 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 9 | 20240220 | 184900 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 10 | 20240220 | 184800 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 11 | 20240220 | 184700 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 12 | 20240220 | 184600 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 13 | 20240220 | 184500 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 14 | 20240220 | 184400 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 15 | 20240220 | 184300 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 16 | 20240220 | 184200 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 17 | 20240220 | 184100 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 18 | 20240220 | 184000 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 19 | 20240220 | 183900 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 20 | 20240220 | 183800 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 21 | 20240220 | 183700 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 22 | 20240220 | 183600 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 23 | 20240220 | 183500 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 24 | 20240220 | 183400 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 25 | 20240220 | 183300 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 26 | 20240220 | 183200 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 27 | 20240220 | 183100 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 28 | 20240220 | 183000 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 29 | 20240220 | 182900 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 30 | 20240220 | 182800 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 31 | 20240220 | 182700 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 32 | 20240220 | 182600 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 5229 |
| 33 | 20240220 | 182500 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 34 | 20240220 | 182400 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 35 | 20240220 | 182300 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 36 | 20240220 | 182200 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 37 | 20240220 | 182100 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 38 | 20240220 | 182000 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 39 | 20240220 | 181900 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 40 | 20240220 | 181800 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 41 | 20240220 | 181700 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 42 | 20240220 | 181600 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 43 | 20240220 | 181500 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 44 | 20240220 | 181400 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 45 | 20240220 | 181300 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 46 | 20240220 | 181200 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 47 | 20240220 | 181100 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 48 | 20240220 | 181000 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 49 | 20240220 | 180900 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 50 | 20240220 | 180800 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 51 | 20240220 | 180700 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 52 | 20240220 | 180600 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 53 | 20240220 | 180500 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 54 | 20240220 | 180400 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 55 | 20240220 | 180300 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 56 | 20240220 | 180200 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 57 | 20240220 | 180100 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 58 | 20240220 | 180000 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 59 | 20240220 | 175900 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 60 | 20240220 | 175800 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 61 | 20240220 | 175700 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 62 | 20240220 | 175600 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 5229 |
| 63 | 20240220 | 175500 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 64 | 20240220 | 175400 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 65 | 20240220 | 175300 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 66 | 20240220 | 175200 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 67 | 20240220 | 175100 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 68 | 20240220 | 175000 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 69 | 20240220 | 174900 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 70 | 20240220 | 174800 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 71 | 20240220 | 174700 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 72 | 20240220 | 174600 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 73 | 20240220 | 174500 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 74 | 20240220 | 174400 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 75 | 20240220 | 174300 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 76 | 20240220 | 174200 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 77 | 20240220 | 174100 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 78 | 20240220 | 174000 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 79 | 20240220 | 173900 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 80 | 20240220 | 173800 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 81 | 20240220 | 173700 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 82 | 20240220 | 173600 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 83 | 20240220 | 173500 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 84 | 20240220 | 173400 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 85 | 20240220 | 173300 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 86 | 20240220 | 173200 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 87 | 20240220 | 173100 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 88 | 20240220 | 173000 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 89 | 20240220 | 172900 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 90 | 20240220 | 172800 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 91 | 20240220 | 172700 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 92 | 20240220 | 172600 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 5229 |
| 93 | 20240220 | 172500 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 94 | 20240220 | 172400 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 95 | 20240220 | 172300 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 96 | 20240220 | 172200 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 97 | 20240220 | 172100 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 98 | 20240220 | 172000 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 99 | 20240220 | 171900 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 100 | 20240220 | 171800 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 101 | 20240220 | 171700 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 102 | 20240220 | 171600 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 103 | 20240220 | 171500 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 104 | 20240220 | 171400 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 105 | 20240220 | 171300 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 106 | 20240220 | 171200 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 107 | 20240220 | 171100 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 108 | 20240220 | 171000 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 109 | 20240220 | 170900 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 110 | 20240220 | 170800 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 111 | 20240220 | 170700 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 112 | 20240220 | 170600 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 113 | 20240220 | 170500 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 114 | 20240220 | 170400 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 115 | 20240220 | 170300 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 116 | 20240220 | 170200 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 117 | 20240220 | 170100 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 118 | 20240220 | 170000 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 119 | 20240220 | 165900 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 120 | 20240220 | 165800 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 121 | 20240220 | 165700 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 122 | 20240220 | 165600 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 5229 |
| 123 | 20240220 | 165500 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 124 | 20240220 | 165400 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 125 | 20240220 | 165300 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 126 | 20240220 | 165200 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 127 | 20240220 | 165100 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 128 | 20240220 | 165000 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 129 | 20240220 | 164900 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 130 | 20240220 | 164800 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 131 | 20240220 | 164700 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 132 | 20240220 | 164600 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 133 | 20240220 | 164500 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 134 | 20240220 | 164400 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 135 | 20240220 | 164300 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 136 | 20240220 | 164200 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 137 | 20240220 | 164100 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 138 | 20240220 | 164000 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 139 | 20240220 | 163900 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 140 | 20240220 | 163800 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 141 | 20240220 | 163700 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 142 | 20240220 | 163600 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 143 | 20240220 | 163500 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 144 | 20240220 | 163400 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 145 | 20240220 | 163300 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 146 | 20240220 | 163200 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 147 | 20240220 | 163100 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 148 | 20240220 | 163000 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 149 | 20240220 | 162900 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 150 | 20240220 | 162800 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 151 | 20240220 | 162700 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 152 | 20240220 | 162600 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 5229 |
| 153 | 20240220 | 162500 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 154 | 20240220 | 162400 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 155 | 20240220 | 162300 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 156 | 20240220 | 162200 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 157 | 20240220 | 162100 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 158 | 20240220 | 162000 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 159 | 20240220 | 161900 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 160 | 20240220 | 161800 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 161 | 20240220 | 161700 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 162 | 20240220 | 161600 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 163 | 20240220 | 161500 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 164 | 20240220 | 161400 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 165 | 20240220 | 161300 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 166 | 20240220 | 161200 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 167 | 20240220 | 161100 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 168 | 20240220 | 161000 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 169 | 20240220 | 160900 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 170 | 20240220 | 160800 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 171 | 20240220 | 160700 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 172 | 20240220 | 160600 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 173 | 20240220 | 160500 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 174 | 20240220 | 160400 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 175 | 20240220 | 160300 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 176 | 20240220 | 160200 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 177 | 20240220 | 160100 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 178 | 20240220 | 160000 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 179 | 20240220 | 155900 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 180 | 20240220 | 155800 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 181 | 20240220 | 155700 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 182 | 20240220 | 155600 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 5229 |
| 183 | 20240220 | 155500 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 184 | 20240220 | 155400 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 185 | 20240220 | 155300 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 186 | 20240220 | 155200 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 187 | 20240220 | 155100 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 188 | 20240220 | 155000 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 189 | 20240220 | 154900 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 190 | 20240220 | 154800 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 191 | 20240220 | 154700 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 192 | 20240220 | 154600 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 193 | 20240220 | 154500 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 194 | 20240220 | 154400 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 195 | 20240220 | 154300 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 196 | 20240220 | 154200 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 197 | 20240220 | 154100 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 198 | 20240220 | 154000 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 199 | 20240220 | 153900 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 200 | 20240220 | 153800 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 201 | 20240220 | 153700 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 202 | 20240220 | 153600 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 203 | 20240220 | 153500 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 204 | 20240220 | 153400 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 205 | 20240220 | 153300 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 206 | 20240220 | 153200 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 207 | 20240220 | 153100 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 208 | 20240220 | 153000 | 29718972000 | 153800 | 153800 | 153800 | 153800 | 5229 |
| 209 | 20240220 | 152900 | 28914751800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 210 | 20240220 | 152800 | 28914751800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 211 | 20240220 | 152700 | 28914751800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 212 | 20240220 | 152600 | 28914751800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 213 | 20240220 | 152500 | 28914751800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 214 | 20240220 | 152400 | 28914751800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 215 | 20240220 | 152300 | 28914751800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 216 | 20240220 | 152200 | 28914751800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 217 | 20240220 | 152100 | 28914751800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 218 | 20240220 | 152000 | 28914751800 | 153800 | 153800 | 153800 | 153800 | 0 |
| 219 | 20240220 | 151900 | 28914751800 | 153800 | 153700 | 153800 | 153600 | 505 |
| 220 | 20240220 | 151800 | 28837140900 | 153600 | 153800 | 153800 | 153600 | 536 |
| 221 | 20240220 | 151700 | 28754782700 | 153700 | 153800 | 153800 | 153700 | 558 |
| 222 | 20240220 | 151600 | 28669010400 | 153800 | 153800 | 153800 | 153700 | 264 |
| 223 | 20240220 | 151500 | 28628423700 | 153800 | 154000 | 154100 | 153700 | 726 |
| 224 | 20240220 | 151400 | 28516739400 | 154100 | 154100 | 154200 | 154000 | 422 |
| 225 | 20240220 | 151300 | 28451715700 | 154100 | 154000 | 154300 | 154000 | 841 |
| 226 | 20240220 | 151200 | 28322098400 | 154100 | 154400 | 154400 | 154000 | 343 |
| 227 | 20240220 | 151100 | 28269237100 | 154300 | 154100 | 154400 | 154000 | 436 |
| 228 | 20240220 | 151000 | 28201992900 | 154100 | 153900 | 154100 | 153900 | 634 |
| 229 | 20240220 | 150900 | 28104357700 | 154000 | 153900 | 154000 | 153800 | 525 |
| 230 | 20240220 | 150800 | 28023558700 | 153900 | 154000 | 154000 | 153800 | 301 |
| 231 | 20240220 | 150700 | 27977224100 | 154000 | 153900 | 154000 | 153800 | 439 |
| 232 | 20240220 | 150600 | 27909633100 | 154100 | 154300 | 154300 | 153900 | 407 |
| 233 | 20240220 | 150500 | 27846880700 | 154300 | 154400 | 154400 | 154200 | 509 |
| 234 | 20240220 | 150400 | 27768342700 | 154400 | 154500 | 154500 | 154000 | 530 |
| 235 | 20240220 | 150300 | 27686563000 | 154600 | 153800 | 154800 | 153800 | 319 |
| 236 | 20240220 | 150200 | 27637323000 | 154000 | 153900 | 154500 | 153700 | 881 |
| 237 | 20240220 | 150100 | 27501443200 | 154100 | 154000 | 154100 | 153900 | 504 |
| 238 | 20240220 | 150000 | 27423847700 | 154100 | 153600 | 154100 | 153600 | 487 |
| 239 | 20240220 | 145900 | 27348929900 | 153700 | 153600 | 153700 | 153600 | 240 |
| 240 | 20240220 | 145800 | 27312047900 | 153700 | 154100 | 154100 | 153600 | 321 |
| 241 | 20240220 | 145700 | 27262650100 | 154100 | 154200 | 154300 | 154000 | 448 |
| 242 | 20240220 | 145600 | 27193593800 | 154200 | 154200 | 154300 | 154100 | 226 |
| 243 | 20240220 | 145500 | 27158746800 | 154100 | 154000 | 154300 | 153900 | 265 |
| 244 | 20240220 | 145400 | 27117898400 | 154000 | 154000 | 154300 | 153600 | 349 |
| 245 | 20240220 | 145300 | 27064141700 | 154000 | 153900 | 154200 | 153900 | 279 |
| 246 | 20240220 | 145200 | 27021146900 | 154100 | 154100 | 154200 | 153600 | 444 |
| 247 | 20240220 | 145100 | 26952793000 | 154200 | 154000 | 154300 | 154000 | 584 |
| 248 | 20240220 | 145000 | 26862749900 | 154000 | 154100 | 154300 | 154000 | 262 |
| 249 | 20240220 | 144900 | 26822379400 | 154200 | 154200 | 154300 | 153900 | 550 |
| 250 | 20240220 | 144800 | 26737606200 | 154100 | 153900 | 154200 | 153900 | 398 |
| 251 | 20240220 | 144700 | 26676295400 | 153900 | 154100 | 154200 | 153900 | 895 |
| 252 | 20240220 | 144600 | 26538427700 | 154100 | 153800 | 154400 | 153700 | 775 |
| 253 | 20240220 | 144500 | 26419095300 | 153800 | 153600 | 153800 | 153600 | 354 |
| 254 | 20240220 | 144400 | 26364662800 | 153700 | 153500 | 153700 | 153500 | 201 |
| 255 | 20240220 | 144300 | 26333790400 | 153500 | 153500 | 153600 | 153400 | 383 |
| 256 | 20240220 | 144200 | 26275000300 | 153400 | 153300 | 153500 | 153300 | 285 |
| 257 | 20240220 | 144100 | 26231275000 | 153400 | 153500 | 153500 | 153300 | 476 |
| 258 | 20240220 | 144000 | 26158245100 | 153500 | 153400 | 153500 | 153400 | 181 |
| 259 | 20240220 | 143900 | 26130467800 | 153400 | 153300 | 153400 | 153200 | 354 |
| 260 | 20240220 | 143800 | 26076179600 | 153300 | 153300 | 153300 | 153200 | 139 |
| 261 | 20240220 | 143700 | 26054873500 | 153200 | 153200 | 153300 | 153200 | 223 |
| 262 | 20240220 | 143600 | 26020696900 | 153200 | 153100 | 153200 | 153100 | 446 |
| 263 | 20240220 | 143500 | 25952380600 | 153200 | 153100 | 153200 | 153100 | 161 |
| 264 | 20240220 | 143400 | 25927722300 | 153200 | 153200 | 153200 | 153100 | 203 |
| 265 | 20240220 | 143300 | 25896627300 | 153200 | 153200 | 153300 | 153200 | 172 |
| 266 | 20240220 | 143200 | 25870261900 | 153200 | 153100 | 153300 | 153100 | 115 |
| 267 | 20240220 | 143100 | 25852637100 | 153100 | 153200 | 153200 | 153100 | 202 |
| 268 | 20240220 | 143000 | 25821695800 | 153100 | 153000 | 153200 | 153000 | 170 |
| 269 | 20240220 | 142900 | 25795656000 | 153000 | 153200 | 153200 | 153000 | 301 |
| 270 | 20240220 | 142800 | 25749557900 | 153300 | 153100 | 153300 | 153100 | 200 |
| 271 | 20240220 | 142700 | 25718917600 | 153100 | 152900 | 153200 | 152900 | 296 |
| 272 | 20240220 | 142600 | 25673613800 | 152900 | 152800 | 153000 | 152800 | 137 |
| 273 | 20240220 | 142500 | 25652663600 | 152900 | 152900 | 152900 | 152800 | 109 |
| 274 | 20240220 | 142400 | 25636002400 | 152800 | 152900 | 152900 | 152800 | 367 |
| 275 | 20240220 | 142300 | 25579898100 | 152900 | 152900 | 152900 | 152800 | 62 |
| 276 | 20240220 | 142200 | 25570419900 | 152900 | 152700 | 152900 | 152700 | 232 |
| 277 | 20240220 | 142100 | 25534968400 | 152700 | 152900 | 152900 | 152700 | 496 |
| 278 | 20240220 | 142000 | 25459179400 | 152800 | 152800 | 152900 | 152800 | 88 |
| 279 | 20240220 | 141900 | 25445728200 | 152800 | 152800 | 152900 | 152800 | 91 |
| 280 | 20240220 | 141800 | 25431818900 | 152900 | 152900 | 153000 | 152800 | 452 |
| 281 | 20240220 | 141700 | 25362732100 | 152800 | 152800 | 152900 | 152800 | 96 |
| 282 | 20240220 | 141600 | 25348059100 | 152800 | 152900 | 153000 | 152800 | 248 |
| 283 | 20240220 | 141500 | 25310139200 | 152900 | 153000 | 153000 | 152800 | 233 |
| 284 | 20240220 | 141400 | 25274498600 | 152800 | 152900 | 153000 | 152700 | 171 |
| 285 | 20240220 | 141300 | 25248355400 | 153000 | 153100 | 153100 | 152700 | 211 |
| 286 | 20240220 | 141200 | 25216116100 | 152900 | 152800 | 153100 | 152700 | 266 |
| 287 | 20240220 | 141100 | 25175438800 | 152800 | 153100 | 153200 | 152700 | 741 |
| 288 | 20240220 | 141000 | 25062062800 | 153200 | 153200 | 153200 | 153100 | 88 |
| 289 | 20240220 | 140900 | 25048584300 | 153200 | 153200 | 153300 | 153000 | 249 |
| 290 | 20240220 | 140800 | 25010434600 | 153200 | 153300 | 153300 | 153000 | 470 |
| 291 | 20240220 | 140700 | 24938449700 | 153200 | 153300 | 153300 | 153200 | 130 |
| 292 | 20240220 | 140600 | 24918525400 | 153300 | 153200 | 153400 | 153100 | 431 |
| 293 | 20240220 | 140500 | 24852476100 | 153300 | 152900 | 153300 | 152900 | 204 |
| 294 | 20240220 | 140400 | 24821225600 | 153100 | 153000 | 153200 | 152900 | 475 |
| 295 | 20240220 | 140300 | 24748524300 | 153000 | 152800 | 153000 | 152800 | 254 |
| 296 | 20240220 | 140200 | 24709694200 | 152900 | 152800 | 152900 | 152800 | 195 |
| 297 | 20240220 | 140100 | 24679892600 | 152800 | 152800 | 152800 | 152700 | 81 |
| 298 | 20240220 | 140000 | 24667518200 | 152700 | 152700 | 152800 | 152700 | 344 |
| 299 | 20240220 | 135900 | 24614968800 | 152700 | 152700 | 152800 | 152600 | 162 |
| 300 | 20240220 | 135800 | 24590229300 | 152600 | 152700 | 152700 | 152600 | 144 |
| 301 | 20240220 | 135700 | 24568250200 | 152700 | 152600 | 152800 | 152600 | 318 |
| 302 | 20240220 | 135600 | 24519685800 | 152600 | 152600 | 152700 | 152600 | 282 |
| 303 | 20240220 | 135500 | 24476643700 | 152600 | 152600 | 152700 | 152600 | 188 |
| 304 | 20240220 | 135400 | 24447941300 | 152700 | 152600 | 152700 | 152600 | 365 |
| 305 | 20240220 | 135300 | 24392216800 | 152700 | 152600 | 152700 | 152600 | 88 |
| 306 | 20240220 | 135200 | 24378783100 | 152700 | 152800 | 152800 | 152600 | 256 |
| 307 | 20240220 | 135100 | 24339688300 | 152800 | 152700 | 152800 | 152600 | 365 |
| 308 | 20240220 | 135000 | 24283954000 | 152600 | 152700 | 152800 | 152600 | 214 |
| 309 | 20240220 | 134900 | 24251285600 | 152700 | 152700 | 152800 | 152700 | 148 |
| 310 | 20240220 | 134800 | 24228678900 | 152700 | 152500 | 152800 | 152500 | 372 |
| 311 | 20240220 | 134700 | 24171890800 | 152500 | 152700 | 152800 | 152500 | 207 |
| 312 | 20240220 | 134600 | 24140287400 | 152700 | 152800 | 152800 | 152700 | 148 |
| 313 | 20240220 | 134500 | 24117683700 | 152800 | 152700 | 152800 | 152600 | 328 |
| 314 | 20240220 | 134400 | 24067584400 | 152600 | 152800 | 152800 | 152600 | 206 |
| 315 | 20240220 | 134300 | 24036124500 | 152800 | 152700 | 152800 | 152700 | 244 |
| 316 | 20240220 | 134200 | 23998854400 | 152700 | 152400 | 152800 | 152400 | 389 |
| 317 | 20240220 | 134100 | 23939450800 | 152500 | 152700 | 152700 | 152200 | 234 |
| 318 | 20240220 | 134000 | 23903776200 | 152500 | 152800 | 152800 | 152200 | 579 |
| 319 | 20240220 | 133900 | 23815473000 | 152700 | 152800 | 153000 | 152700 | 638 |
| 320 | 20240220 | 133800 | 23717963800 | 152900 | 152800 | 152900 | 152700 | 204 |
| 321 | 20240220 | 133700 | 23686783100 | 152800 | 152900 | 152900 | 152700 | 396 |
| 322 | 20240220 | 133600 | 23626250000 | 152800 | 153000 | 153000 | 152600 | 672 |
| 323 | 20240220 | 133500 | 23523530800 | 153000 | 152900 | 153000 | 152900 | 256 |
| 324 | 20240220 | 133400 | 23484369700 | 153000 | 152900 | 153000 | 152800 | 420 |
| 325 | 20240220 | 133300 | 23420127000 | 152900 | 152700 | 152900 | 152600 | 329 |
| 326 | 20240220 | 133200 | 23369861200 | 152600 | 152600 | 152800 | 152600 | 307 |
| 327 | 20240220 | 133100 | 23322993900 | 152600 | 152300 | 152600 | 152200 | 302 |
| 328 | 20240220 | 133000 | 23276943700 | 152200 | 151900 | 152300 | 151900 | 498 |
| 329 | 20240220 | 132900 | 23201167500 | 151900 | 152000 | 152000 | 151900 | 237 |
| 330 | 20240220 | 132800 | 23165147900 | 151900 | 152100 | 152200 | 151800 | 2655 |
| 331 | 20240220 | 132700 | 22761610000 | 152200 | 152100 | 152200 | 152100 | 323 |
| 332 | 20240220 | 132600 | 22712456100 | 152100 | 152200 | 152200 | 152100 | 302 |
| 333 | 20240220 | 132500 | 22666500800 | 152200 | 152200 | 152300 | 152200 | 127 |
| 334 | 20240220 | 132400 | 22647167500 | 152200 | 152100 | 152300 | 152100 | 394 |
| 335 | 20240220 | 132300 | 22587204900 | 152100 | 152100 | 152200 | 152100 | 205 |
| 336 | 20240220 | 132200 | 22556011900 | 152100 | 152100 | 152200 | 152100 | 399 |
| 337 | 20240220 | 132100 | 22495320800 | 152200 | 152100 | 152300 | 152100 | 316 |
| 338 | 20240220 | 132000 | 22447227400 | 152100 | 152200 | 152200 | 152100 | 96 |
| 339 | 20240220 | 131900 | 22432620400 | 152200 | 152100 | 152300 | 152100 | 59 |
| 340 | 20240220 | 131800 | 22423640000 | 152300 | 152300 | 152300 | 152000 | 311 |
| 341 | 20240220 | 131700 | 22376285100 | 152000 | 152300 | 152400 | 152000 | 402 |
| 342 | 20240220 | 131600 | 22315095400 | 152400 | 152300 | 152400 | 152300 | 97 |
| 343 | 20240220 | 131500 | 22300316300 | 152200 | 152100 | 152500 | 152000 | 245 |
| 344 | 20240220 | 131400 | 22263013700 | 152000 | 151900 | 152100 | 151900 | 298 |
| 345 | 20240220 | 131300 | 22217714800 | 151900 | 152000 | 152000 | 151900 | 108 |
| 346 | 20240220 | 131200 | 22201304600 | 151900 | 152000 | 152200 | 151900 | 253 |
| 347 | 20240220 | 131100 | 22162842300 | 151900 | 151900 | 152000 | 151900 | 85 |
| 348 | 20240220 | 131000 | 22149925300 | 151900 | 152100 | 152100 | 151900 | 266 |
| 349 | 20240220 | 130900 | 22109491400 | 152000 | 152000 | 152100 | 152000 | 341 |
| 350 | 20240220 | 130800 | 22057638700 | 152000 | 152000 | 152100 | 152000 | 73 |
| 351 | 20240220 | 130700 | 22046539500 | 152000 | 152000 | 152100 | 152000 | 163 |
| 352 | 20240220 | 130600 | 22021760300 | 152100 | 151900 | 152100 | 151900 | 382 |
| 353 | 20240220 | 130500 | 21963683000 | 151900 | 151700 | 152000 | 151700 | 156 |
| 354 | 20240220 | 130400 | 21939996000 | 151600 | 151800 | 151800 | 151600 | 453 |
| 355 | 20240220 | 130300 | 21871296900 | 151800 | 151600 | 152000 | 151600 | 292 |
| 356 | 20240220 | 130200 | 21826965300 | 151600 | 151600 | 151700 | 151600 | 104 |
| 357 | 20240220 | 130100 | 21811194400 | 151600 | 151600 | 151700 | 151600 | 179 |
| 358 | 20240220 | 130000 | 21784054200 | 151600 | 151600 | 151800 | 151600 | 437 |
| 359 | 20240220 | 125900 | 21717775300 | 151600 | 151600 | 151700 | 151600 | 66 |
| 360 | 20240220 | 125800 | 21707766200 | 151700 | 151700 | 151900 | 151600 | 483 |
| 361 | 20240220 | 125700 | 21634510400 | 151700 | 151800 | 152000 | 151700 | 718 |
| 362 | 20240220 | 125600 | 21525490800 | 151900 | 152100 | 152200 | 151900 | 1147 |
| 363 | 20240220 | 125500 | 21351147600 | 152100 | 152100 | 152200 | 152100 | 198 |
| 364 | 20240220 | 125400 | 21321028300 | 152200 | 152200 | 152400 | 152100 | 360 |
| 365 | 20240220 | 125300 | 21266226100 | 152200 | 152200 | 152300 | 152200 | 213 |
| 366 | 20240220 | 125200 | 21233802500 | 152300 | 152500 | 152600 | 152300 | 264 |
| 367 | 20240220 | 125100 | 21193567300 | 152600 | 152300 | 152600 | 152300 | 229 |
| 368 | 20240220 | 125000 | 21158653400 | 152300 | 152600 | 152600 | 152300 | 158 |
| 369 | 20240220 | 124900 | 21134570000 | 152600 | 152500 | 152700 | 152500 | 193 |
| 370 | 20240220 | 124800 | 21105107200 | 152500 | 152200 | 152600 | 152200 | 223 |
| 371 | 20240220 | 124700 | 21071123500 | 152200 | 152400 | 152400 | 152200 | 101 |
| 372 | 20240220 | 124600 | 21055741600 | 152400 | 152400 | 152500 | 152300 | 139 |
| 373 | 20240220 | 124500 | 21034559100 | 152500 | 152300 | 152500 | 152300 | 155 |
| 374 | 20240220 | 124400 | 21010936500 | 152300 | 152200 | 152500 | 152100 | 204 |
| 375 | 20240220 | 124300 | 20979866100 | 152300 | 152100 | 152300 | 152100 | 365 |
| 376 | 20240220 | 124200 | 20924305000 | 152100 | 152100 | 152300 | 152100 | 195 |
| 377 | 20240220 | 124100 | 20894632200 | 152200 | 152200 | 152300 | 152100 | 183 |
| 378 | 20240220 | 124000 | 20866778900 | 152200 | 152200 | 152400 | 152200 | 256 |
| 379 | 20240220 | 123900 | 20827805400 | 152200 | 152200 | 152500 | 152100 | 282 |
| 380 | 20240220 | 123800 | 20784858300 | 152100 | 152000 | 152100 | 152000 | 169 |
| 381 | 20240220 | 123700 | 20759162000 | 152100 | 152200 | 152200 | 152000 | 141 |
| 382 | 20240220 | 123600 | 20737718800 | 152100 | 152100 | 152300 | 152000 | 366 |
| 383 | 20240220 | 123500 | 20682045100 | 152000 | 152000 | 152100 | 152000 | 162 |
| 384 | 20240220 | 123400 | 20657407400 | 152000 | 152000 | 152100 | 151900 | 158 |
| 385 | 20240220 | 123300 | 20633388300 | 152000 | 152000 | 152300 | 151900 | 146 |
| 386 | 20240220 | 123200 | 20611187400 | 152000 | 151900 | 152100 | 151900 | 148 |
| 387 | 20240220 | 123100 | 20588699400 | 152000 | 151900 | 152000 | 151900 | 148 |
| 388 | 20240220 | 123000 | 20566209200 | 151900 | 152000 | 152200 | 151900 | 250 |
| 389 | 20240220 | 122900 | 20528200300 | 152000 | 152100 | 152100 | 152000 | 39 |
| 390 | 20240220 | 122800 | 20522270500 | 152100 | 152000 | 152200 | 152000 | 156 |
| 391 | 20240220 | 122700 | 20498530900 | 152000 | 151900 | 152200 | 151900 | 262 |
| 392 | 20240220 | 122600 | 20458693600 | 151900 | 151900 | 152000 | 151900 | 68 |
| 393 | 20240220 | 122500 | 20448361000 | 151900 | 152000 | 152000 | 151900 | 141 |
| 394 | 20240220 | 122400 | 20426939600 | 152000 | 151800 | 152000 | 151800 | 188 |
| 395 | 20240220 | 122300 | 20398383400 | 151800 | 151700 | 151900 | 151700 | 143 |
| 396 | 20240220 | 122200 | 20376672300 | 151700 | 151700 | 151800 | 151700 | 220 |
| 397 | 20240220 | 122100 | 20343293900 | 151700 | 151900 | 151900 | 151700 | 152 |
| 398 | 20240220 | 122000 | 20320224600 | 151900 | 151900 | 152000 | 151700 | 90 |
| 399 | 20240220 | 121900 | 20306556500 | 152000 | 151900 | 152000 | 151700 | 207 |
| 400 | 20240220 | 121800 | 20275131900 | 151900 | 151700 | 151900 | 151700 | 149 |
| 401 | 20240220 | 121700 | 20252512200 | 151800 | 151600 | 151800 | 151600 | 180 |
| 402 | 20240220 | 121600 | 20225211100 | 151600 | 151500 | 151600 | 151500 | 206 |
| 403 | 20240220 | 121500 | 20193986500 | 151500 | 151500 | 151500 | 151400 | 179 |
| 404 | 20240220 | 121400 | 20166870000 | 151500 | 151500 | 151600 | 151300 | 385 |
| 405 | 20240220 | 121300 | 20108584100 | 151500 | 151600 | 151700 | 151500 | 244 |
| 406 | 20240220 | 121200 | 20071590600 | 151600 | 151700 | 151800 | 151600 | 136 |
| 407 | 20240220 | 121100 | 20050963200 | 151700 | 152100 | 152100 | 151600 | 418 |
| 408 | 20240220 | 121000 | 19987522800 | 152100 | 152000 | 152200 | 152000 | 108 |
| 409 | 20240220 | 120900 | 19971099100 | 152000 | 152500 | 152500 | 152000 | 819 |
| 410 | 20240220 | 120800 | 19846353600 | 152500 | 152500 | 152600 | 152500 | 99 |
| 411 | 20240220 | 120700 | 19831252800 | 152500 | 152800 | 152900 | 152500 | 783 |
| 412 | 20240220 | 120600 | 19711651900 | 152900 | 152900 | 153000 | 152900 | 233 |
| 413 | 20240220 | 120500 | 19676024500 | 152900 | 152900 | 153000 | 152900 | 81 |
| 414 | 20240220 | 120400 | 19663635700 | 153000 | 152900 | 153000 | 152900 | 212 |
| 415 | 20240220 | 120300 | 19631216400 | 152900 | 152900 | 153100 | 152900 | 99 |
| 416 | 20240220 | 120200 | 19616071400 | 152900 | 153000 | 153100 | 152900 | 266 |
| 417 | 20240220 | 120100 | 19575379100 | 153000 | 152900 | 153100 | 152800 | 148 |
| 418 | 20240220 | 120000 | 19552737700 | 152900 | 152800 | 153100 | 152800 | 841 |
| 419 | 20240220 | 115900 | 19424085700 | 152900 | 152700 | 152900 | 152700 | 192 |
| 420 | 20240220 | 115800 | 19394748300 | 152800 | 152800 | 152900 | 152700 | 192 |
| 421 | 20240220 | 115700 | 19365411800 | 152900 | 152700 | 152900 | 152700 | 267 |
| 422 | 20240220 | 115600 | 19324621500 | 152700 | 152700 | 152800 | 152600 | 187 |
| 423 | 20240220 | 115500 | 19296070100 | 152700 | 152700 | 152800 | 152600 | 112 |
| 424 | 20240220 | 115400 | 19278964500 | 152700 | 152900 | 153000 | 152700 | 222 |
| 425 | 20240220 | 115300 | 19245034700 | 153000 | 152600 | 153000 | 152500 | 358 |
| 426 | 20240220 | 115200 | 19190320400 | 152600 | 152400 | 152800 | 152400 | 420 |
| 427 | 20240220 | 115100 | 19126204500 | 152400 | 152300 | 152500 | 152300 | 249 |
| 428 | 20240220 | 115000 | 19088245900 | 152300 | 152000 | 152300 | 151900 | 237 |
| 429 | 20240220 | 114900 | 19052171500 | 152000 | 151800 | 152100 | 151600 | 421 |
| 430 | 20240220 | 114800 | 18988209700 | 151800 | 152000 | 152000 | 151800 | 273 |
| 431 | 20240220 | 114700 | 18946731900 | 151800 | 151100 | 151900 | 151100 | 1141 |
| 432 | 20240220 | 114600 | 18773798800 | 151200 | 151100 | 151200 | 151100 | 228 |
| 433 | 20240220 | 114500 | 18739329600 | 151100 | 151200 | 151400 | 151100 | 229 |
| 434 | 20240220 | 114400 | 18704696900 | 151300 | 151100 | 151300 | 151000 | 647 |
| 435 | 20240220 | 114300 | 18606936800 | 151100 | 151300 | 151400 | 151100 | 542 |
| 436 | 20240220 | 114200 | 18524997400 | 151400 | 151400 | 151400 | 151200 | 489 |
| 437 | 20240220 | 114100 | 18451002400 | 151400 | 151400 | 151500 | 151400 | 206 |
| 438 | 20240220 | 114000 | 18419802700 | 151400 | 151200 | 151500 | 151200 | 182 |
| 439 | 20240220 | 113900 | 18392250900 | 151200 | 151200 | 151300 | 151200 | 206 |
| 440 | 20240220 | 113800 | 18361094300 | 151300 | 151100 | 151300 | 151100 | 144 |
| 441 | 20240220 | 113700 | 18339323800 | 151100 | 151500 | 151500 | 151100 | 401 |
| 442 | 20240220 | 113600 | 18278653700 | 151500 | 151400 | 151500 | 151300 | 290 |
| 443 | 20240220 | 113500 | 18234734100 | 151400 | 151500 | 151500 | 151300 | 491 |
| 444 | 20240220 | 113400 | 18160367800 | 151500 | 151600 | 151600 | 151500 | 157 |
| 445 | 20240220 | 113300 | 18136576300 | 151600 | 151600 | 151700 | 151500 | 244 |
| 446 | 20240220 | 113200 | 18099588200 | 151600 | 151500 | 151800 | 151500 | 312 |
| 447 | 20240220 | 113100 | 18052287500 | 151500 | 151400 | 151500 | 151400 | 271 |
| 448 | 20240220 | 113000 | 18011239900 | 151400 | 151300 | 151400 | 151300 | 361 |
| 449 | 20240220 | 112900 | 17956599000 | 151300 | 151100 | 151400 | 151100 | 220 |
| 450 | 20240220 | 112800 | 17923339500 | 151100 | 151100 | 151200 | 151000 | 351 |
| 451 | 20240220 | 112700 | 17870301200 | 151200 | 151200 | 151300 | 151100 | 1094 |
| 452 | 20240220 | 112600 | 17704923600 | 151200 | 151700 | 151800 | 151200 | 1374 |
| 453 | 20240220 | 112500 | 17496774100 | 151700 | 151700 | 151800 | 151700 | 189 |
| 454 | 20240220 | 112400 | 17468094600 | 151700 | 151700 | 152000 | 151600 | 746 |
| 455 | 20240220 | 112300 | 17354801300 | 151700 | 151700 | 151800 | 151700 | 247 |
| 456 | 20240220 | 112200 | 17317326400 | 151700 | 151700 | 151800 | 151700 | 152 |
| 457 | 20240220 | 112100 | 17294260400 | 151700 | 151800 | 151900 | 151700 | 331 |
| 458 | 20240220 | 112000 | 17244025100 | 151800 | 151500 | 151800 | 151500 | 272 |
| 459 | 20240220 | 111900 | 17202779500 | 151500 | 152200 | 152200 | 151500 | 1146 |
| 460 | 20240220 | 111800 | 17028797000 | 152200 | 152200 | 152300 | 152200 | 287 |
| 461 | 20240220 | 111700 | 16985111400 | 152200 | 152100 | 152300 | 152100 | 195 |
| 462 | 20240220 | 111600 | 16955440600 | 152100 | 152200 | 152200 | 152000 | 353 |
| 463 | 20240220 | 111500 | 16901741000 | 152000 | 151900 | 152200 | 151700 | 376 |
| 464 | 20240220 | 111400 | 16844602200 | 151900 | 151700 | 152000 | 151700 | 578 |
| 465 | 20240220 | 111300 | 16756899800 | 151700 | 152000 | 152000 | 151700 | 456 |
| 466 | 20240220 | 111200 | 16687661900 | 151900 | 152100 | 152100 | 151900 | 332 |
| 467 | 20240220 | 111100 | 16637207300 | 151900 | 151600 | 152100 | 151600 | 1142 |
| 468 | 20240220 | 111000 | 16463841800 | 151700 | 151600 | 151800 | 151500 | 539 |
| 469 | 20240220 | 110900 | 16382106200 | 151600 | 151700 | 151800 | 151400 | 459 |
| 470 | 20240220 | 110800 | 16312520000 | 151800 | 151100 | 151800 | 151100 | 1197 |
| 471 | 20240220 | 110700 | 16131303300 | 150700 | 151800 | 151800 | 150700 | 2761 |
| 472 | 20240220 | 110600 | 15714023600 | 151800 | 151800 | 151900 | 151300 | 1889 |
| 473 | 20240220 | 110500 | 15427684100 | 151800 | 152100 | 152200 | 151800 | 365 |
| 474 | 20240220 | 110400 | 15372217800 | 152100 | 152200 | 152300 | 151900 | 806 |
| 475 | 20240220 | 110300 | 15249680300 | 152100 | 152200 | 152200 | 151800 | 821 |
| 476 | 20240220 | 110200 | 15124904400 | 151900 | 152500 | 152600 | 151700 | 2551 |
| 477 | 20240220 | 110100 | 14736838300 | 152500 | 152800 | 152800 | 152400 | 437 |
| 478 | 20240220 | 110000 | 14670165600 | 152800 | 153100 | 153300 | 152500 | 2748 |
| 479 | 20240220 | 105900 | 14250217000 | 153100 | 153100 | 153200 | 153100 | 411 |
| 480 | 20240220 | 105800 | 14187261300 | 153100 | 153000 | 153300 | 153000 | 765 |
| 481 | 20240220 | 105700 | 14070104900 | 152900 | 152900 | 153100 | 152900 | 207 |
| 482 | 20240220 | 105600 | 14038437200 | 152900 | 152700 | 153000 | 152700 | 657 |
| 483 | 20240220 | 105500 | 13937983200 | 152800 | 153100 | 153200 | 152700 | 892 |
| 484 | 20240220 | 105400 | 13801540600 | 153100 | 153200 | 153200 | 153000 | 313 |
| 485 | 20240220 | 105300 | 13753605900 | 153000 | 152900 | 153300 | 152800 | 775 |
| 486 | 20240220 | 105200 | 13634990500 | 153000 | 153200 | 153400 | 152900 | 795 |
| 487 | 20240220 | 105100 | 13513339900 | 153200 | 153400 | 153500 | 153000 | 708 |
| 488 | 20240220 | 105000 | 13404823500 | 153400 | 153100 | 153500 | 153100 | 859 |
| 489 | 20240220 | 104900 | 13273100100 | 153100 | 153200 | 153200 | 152900 | 604 |
| 490 | 20240220 | 104800 | 13180655600 | 153200 | 153000 | 153300 | 153000 | 399 |
| 491 | 20240220 | 104700 | 13119557500 | 153000 | 153200 | 153300 | 152900 | 1073 |
| 492 | 20240220 | 104600 | 12955214300 | 153300 | 153000 | 153400 | 152900 | 625 |
| 493 | 20240220 | 104500 | 12859501300 | 153000 | 153600 | 153600 | 152600 | 3264 |
| 494 | 20240220 | 104400 | 12359686700 | 153500 | 153700 | 153700 | 153500 | 430 |
| 495 | 20240220 | 104300 | 12293658600 | 153600 | 153800 | 153900 | 153500 | 1005 |
| 496 | 20240220 | 104200 | 12139194000 | 153800 | 153900 | 154000 | 153400 | 3678 |
| 497 | 20240220 | 104100 | 11574094400 | 153900 | 154200 | 154200 | 153900 | 596 |
| 498 | 20240220 | 104000 | 11482266300 | 154200 | 154200 | 154300 | 153900 | 1132 |
| 499 | 20240220 | 103900 | 11307741700 | 153900 | 154700 | 154700 | 153900 | 3130 |
| 500 | 20240220 | 103800 | 10824980900 | 154800 | 154800 | 154900 | 154600 | 526 |
| 501 | 20240220 | 103700 | 10743582400 | 154900 | 155400 | 155400 | 154900 | 2015 |
| 502 | 20240220 | 103600 | 10431049400 | 155300 | 155300 | 155400 | 155300 | 310 |
| 503 | 20240220 | 103500 | 10382886900 | 155400 | 155400 | 155500 | 155300 | 531 |
| 504 | 20240220 | 103400 | 10300387500 | 155400 | 155400 | 155500 | 155400 | 144 |
| 505 | 20240220 | 103300 | 10278006600 | 155400 | 155300 | 155400 | 155200 | 504 |
| 506 | 20240220 | 103200 | 10199725600 | 155300 | 155200 | 155400 | 155200 | 248 |
| 507 | 20240220 | 103100 | 10161212700 | 155200 | 155200 | 155300 | 155200 | 384 |
| 508 | 20240220 | 103000 | 10101600100 | 155200 | 155400 | 155500 | 155200 | 403 |
| 509 | 20240220 | 102900 | 10038998700 | 155500 | 155500 | 155600 | 155400 | 643 |
| 510 | 20240220 | 102800 | 9939011900 | 155600 | 155600 | 155600 | 155500 | 347 |
| 511 | 20240220 | 102700 | 9885021300 | 155600 | 155600 | 155700 | 155600 | 458 |
| 512 | 20240220 | 102600 | 9813753300 | 155600 | 155700 | 155800 | 155600 | 449 |
| 513 | 20240220 | 102500 | 9743872900 | 155700 | 156000 | 156000 | 155700 | 389 |
| 514 | 20240220 | 102400 | 9683248600 | 155900 | 155900 | 156200 | 155800 | 746 |
| 515 | 20240220 | 102300 | 9566918100 | 155900 | 156200 | 156300 | 155900 | 2072 |
| 516 | 20240220 | 102200 | 9243600800 | 156200 | 156400 | 156400 | 156200 | 381 |
| 517 | 20240220 | 102100 | 9184054000 | 156400 | 156400 | 156500 | 156400 | 203 |
| 518 | 20240220 | 102000 | 9152304600 | 156400 | 156500 | 156600 | 156400 | 458 |
| 519 | 20240220 | 101900 | 9080647500 | 156600 | 156600 | 156600 | 156500 | 130 |
| 520 | 20240220 | 101800 | 9060294900 | 156600 | 156700 | 156800 | 156600 | 226 |
| 521 | 20240220 | 101700 | 9024887800 | 156800 | 156800 | 156900 | 156700 | 141 |
| 522 | 20240220 | 101600 | 9002786100 | 156800 | 156700 | 156900 | 156700 | 209 |
| 523 | 20240220 | 101500 | 8970014200 | 156700 | 157000 | 157000 | 156700 | 166 |
| 524 | 20240220 | 101400 | 8943972900 | 156900 | 156900 | 157000 | 156800 | 109 |
| 525 | 20240220 | 101300 | 8926867700 | 157100 | 156800 | 157200 | 156800 | 207 |
| 526 | 20240220 | 101200 | 8894371900 | 156900 | 156900 | 156900 | 156800 | 149 |
| 527 | 20240220 | 101100 | 8870998900 | 156900 | 156800 | 157100 | 156800 | 369 |
| 528 | 20240220 | 101000 | 8813068600 | 156900 | 157100 | 157100 | 156800 | 313 |
| 529 | 20240220 | 100900 | 8763953800 | 157100 | 157200 | 157200 | 157100 | 100 |
| 530 | 20240220 | 100800 | 8748242200 | 157200 | 157100 | 157200 | 157000 | 319 |
| 531 | 20240220 | 100700 | 8698135300 | 157100 | 157500 | 157600 | 157100 | 233 |
| 532 | 20240220 | 100600 | 8661473800 | 157500 | 157600 | 157600 | 157400 | 148 |
| 533 | 20240220 | 100500 | 8638161500 | 157600 | 157800 | 157800 | 157600 | 238 |
| 534 | 20240220 | 100400 | 8600622600 | 157800 | 157700 | 157900 | 157700 | 168 |
| 535 | 20240220 | 100300 | 8574115600 | 157700 | 157900 | 158000 | 157600 | 371 |
| 536 | 20240220 | 100200 | 8515564800 | 157600 | 157400 | 157900 | 157400 | 314 |
| 537 | 20240220 | 100100 | 8466049100 | 157400 | 157600 | 157800 | 157400 | 222 |
| 538 | 20240220 | 100000 | 8431069500 | 157500 | 157400 | 157900 | 157300 | 410 |
| 539 | 20240220 | 095900 | 8366514500 | 157500 | 157300 | 157500 | 157100 | 266 |
| 540 | 20240220 | 095800 | 8324670900 | 157200 | 157000 | 157300 | 156900 | 234 |
| 541 | 20240220 | 095700 | 8287913800 | 157000 | 157300 | 157300 | 156800 | 256 |
| 542 | 20240220 | 095600 | 8247715400 | 157500 | 156600 | 157500 | 156400 | 1130 |
| 543 | 20240220 | 095500 | 8070324100 | 156700 | 156200 | 156800 | 156200 | 828 |
| 544 | 20240220 | 095400 | 7940747700 | 156200 | 156300 | 156400 | 156200 | 535 |
| 545 | 20240220 | 095300 | 7857129500 | 156300 | 156300 | 156500 | 156000 | 1515 |
| 546 | 20240220 | 095200 | 7620475600 | 156000 | 156400 | 156400 | 156000 | 1041 |
| 547 | 20240220 | 095100 | 7457913200 | 156400 | 156800 | 156800 | 156300 | 746 |
| 548 | 20240220 | 095000 | 7341172300 | 156800 | 156700 | 157000 | 156400 | 1197 |
| 549 | 20240220 | 094900 | 7153598800 | 156700 | 156800 | 156800 | 156300 | 2698 |
| 550 | 20240220 | 094800 | 6731149100 | 156800 | 157200 | 157200 | 156800 | 590 |
| 551 | 20240220 | 094700 | 6638554400 | 157200 | 157400 | 157400 | 156900 | 643 |
| 552 | 20240220 | 094600 | 6537522200 | 156900 | 157700 | 157800 | 156900 | 742 |
| 553 | 20240220 | 094500 | 6420794200 | 157600 | 156900 | 158000 | 156900 | 1260 |
| 554 | 20240220 | 094400 | 6222435100 | 156800 | 157000 | 157400 | 156800 | 5020 |
| 555 | 20240220 | 094300 | 5434931900 | 157000 | 157400 | 157400 | 157000 | 1944 |
| 556 | 20240220 | 094200 | 5129483900 | 157400 | 157500 | 157600 | 157400 | 469 |
| 557 | 20240220 | 094100 | 5055618300 | 157500 | 157800 | 157800 | 157500 | 358 |
| 558 | 20240220 | 094000 | 4999183000 | 157800 | 157800 | 157900 | 157600 | 781 |
| 559 | 20240220 | 093900 | 4876043600 | 157800 | 157900 | 157900 | 157800 | 324 |
| 560 | 20240220 | 093800 | 4824903300 | 157900 | 157900 | 158000 | 157800 | 190 |
| 561 | 20240220 | 093700 | 4794891000 | 158000 | 158200 | 158200 | 157900 | 285 |
| 562 | 20240220 | 093600 | 4749855500 | 158100 | 158700 | 158800 | 158100 | 456 |
| 563 | 20240220 | 093500 | 4677593800 | 158700 | 158700 | 158800 | 158500 | 373 |
| 564 | 20240220 | 093400 | 4618408900 | 158700 | 158500 | 158800 | 158500 | 87 |
| 565 | 20240220 | 093300 | 4604604500 | 158500 | 158800 | 158800 | 157900 | 307 |
| 566 | 20240220 | 093200 | 4555948000 | 158800 | 159100 | 159500 | 157100 | 2025 |
| 567 | 20240220 | 093100 | 4235606900 | 159100 | 158500 | 159200 | 158500 | 1440 |
| 568 | 20240220 | 093000 | 4007190500 | 158500 | 158400 | 158600 | 158400 | 418 |
| 569 | 20240220 | 092900 | 3940934700 | 158400 | 158200 | 158500 | 158200 | 309 |
| 570 | 20240220 | 092800 | 3892002200 | 158300 | 157600 | 158400 | 157600 | 1829 |
| 571 | 20240220 | 092700 | 3602806400 | 157600 | 158400 | 158400 | 157500 | 724 |
| 572 | 20240220 | 092600 | 3488496100 | 158400 | 158900 | 158900 | 158000 | 1655 |
| 573 | 20240220 | 092500 | 3226530500 | 159000 | 159800 | 159800 | 159000 | 2855 |
| 574 | 20240220 | 092400 | 2771672700 | 159800 | 159700 | 160000 | 159600 | 540 |
| 575 | 20240220 | 092300 | 2685325100 | 159700 | 159700 | 159800 | 159600 | 703 |
| 576 | 20240220 | 092200 | 2573082500 | 159700 | 159800 | 159800 | 159600 | 171 |
| 577 | 20240220 | 092100 | 2545769000 | 159600 | 159700 | 159900 | 159600 | 297 |
| 578 | 20240220 | 092000 | 2498307100 | 159600 | 159800 | 159900 | 159600 | 295 |
| 579 | 20240220 | 091900 | 2451182300 | 159800 | 159700 | 159800 | 159500 | 950 |
| 580 | 20240220 | 091800 | 2299542100 | 159700 | 159900 | 159900 | 159700 | 655 |
| 581 | 20240220 | 091700 | 2194870900 | 159800 | 160000 | 160000 | 159800 | 424 |
| 582 | 20240220 | 091600 | 2127073100 | 160000 | 160400 | 160400 | 160000 | 619 |
| 583 | 20240220 | 091500 | 2027971800 | 160400 | 160200 | 160400 | 160200 | 92 |
| 584 | 20240220 | 091400 | 2013215500 | 160200 | 160700 | 160700 | 160100 | 772 |
| 585 | 20240220 | 091300 | 1889376000 | 160600 | 161000 | 161000 | 160600 | 185 |
| 586 | 20240220 | 091200 | 1859613300 | 161000 | 160900 | 161100 | 160400 | 1181 |
| 587 | 20240220 | 091100 | 1669507900 | 160400 | 160500 | 160900 | 160400 | 619 |
| 588 | 20240220 | 091000 | 1570192400 | 160500 | 160800 | 160900 | 160500 | 296 |
| 589 | 20240220 | 090900 | 1522633800 | 160700 | 160500 | 161000 | 160500 | 399 |
| 590 | 20240220 | 090800 | 1458451200 | 160300 | 160000 | 160300 | 159800 | 1547 |
| 591 | 20240220 | 090700 | 1210961800 | 160000 | 160200 | 160600 | 159900 | 323 |
| 592 | 20240220 | 090600 | 1159240200 | 160200 | 160600 | 160600 | 159800 | 2039 |
| 593 | 20240220 | 090500 | 832666000 | 160600 | 161100 | 161100 | 160500 | 753 |
| 594 | 20240220 | 090400 | 711615000 | 161000 | 161000 | 161600 | 160800 | 519 |
| 595 | 20240220 | 090300 | 627970900 | 160800 | 161400 | 161400 | 160800 | 595 |
| 596 | 20240220 | 090200 | 532217900 | 161400 | 160600 | 162000 | 160600 | 1033 |
| 597 | 20240220 | 090100 | 365427400 | 160600 | 160200 | 161100 | 160200 | 679 |
| 598 | 20240220 | 090000 | 256409300 | 160200 | 161000 | 161100 | 160200 | 1591 |