36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 185700 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 18968 |
| 3 | 20240220 | 185600 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 4 | 20240220 | 185500 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 5 | 20240220 | 185400 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 6 | 20240220 | 185300 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 7 | 20240220 | 185200 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 8 | 20240220 | 185100 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 9 | 20240220 | 185000 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 10 | 20240220 | 184900 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 11 | 20240220 | 184800 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 12 | 20240220 | 184700 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 13 | 20240220 | 184600 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 14 | 20240220 | 184500 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 15 | 20240220 | 184400 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 16 | 20240220 | 184300 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 17 | 20240220 | 184200 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 18 | 20240220 | 184100 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 19 | 20240220 | 184000 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 20 | 20240220 | 183900 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 21 | 20240220 | 183800 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 22 | 20240220 | 183700 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 23 | 20240220 | 183600 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 24 | 20240220 | 183500 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 25 | 20240220 | 183400 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 26 | 20240220 | 183300 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 27 | 20240220 | 183200 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 28 | 20240220 | 183100 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 29 | 20240220 | 183000 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 30 | 20240220 | 182900 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 31 | 20240220 | 182800 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 32 | 20240220 | 182700 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 18968 |
| 33 | 20240220 | 182600 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 34 | 20240220 | 182500 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 35 | 20240220 | 182400 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 36 | 20240220 | 182300 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 37 | 20240220 | 182200 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 38 | 20240220 | 182100 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 39 | 20240220 | 182000 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 40 | 20240220 | 181900 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 41 | 20240220 | 181800 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 42 | 20240220 | 181700 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 43 | 20240220 | 181600 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 44 | 20240220 | 181500 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 45 | 20240220 | 181400 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 46 | 20240220 | 181300 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 47 | 20240220 | 181200 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 48 | 20240220 | 181100 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 49 | 20240220 | 181000 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 50 | 20240220 | 180900 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 51 | 20240220 | 180800 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 52 | 20240220 | 180700 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 53 | 20240220 | 180600 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 54 | 20240220 | 180500 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 55 | 20240220 | 180400 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 56 | 20240220 | 180300 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 57 | 20240220 | 180200 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 58 | 20240220 | 180100 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 59 | 20240220 | 180000 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 60 | 20240220 | 175900 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 61 | 20240220 | 175800 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 62 | 20240220 | 175700 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 18968 |
| 63 | 20240220 | 175600 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 64 | 20240220 | 175500 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 65 | 20240220 | 175400 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 66 | 20240220 | 175300 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 67 | 20240220 | 175200 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 68 | 20240220 | 175100 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 69 | 20240220 | 175000 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 70 | 20240220 | 174900 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 71 | 20240220 | 174800 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 72 | 20240220 | 174700 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 73 | 20240220 | 174600 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 74 | 20240220 | 174500 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 75 | 20240220 | 174400 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 76 | 20240220 | 174300 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 77 | 20240220 | 174200 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 78 | 20240220 | 174100 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 79 | 20240220 | 174000 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 80 | 20240220 | 173900 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 81 | 20240220 | 173800 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 82 | 20240220 | 173700 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 83 | 20240220 | 173600 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 84 | 20240220 | 173500 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 85 | 20240220 | 173400 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 86 | 20240220 | 173300 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 87 | 20240220 | 173200 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 88 | 20240220 | 173100 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 89 | 20240220 | 173000 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 90 | 20240220 | 172900 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 91 | 20240220 | 172800 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 92 | 20240220 | 172700 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 18968 |
| 93 | 20240220 | 172600 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 94 | 20240220 | 172500 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 95 | 20240220 | 172400 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 96 | 20240220 | 172300 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 97 | 20240220 | 172200 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 98 | 20240220 | 172100 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 99 | 20240220 | 172000 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 100 | 20240220 | 171900 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 101 | 20240220 | 171800 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 102 | 20240220 | 171700 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 103 | 20240220 | 171600 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 104 | 20240220 | 171500 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 105 | 20240220 | 171400 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 106 | 20240220 | 171300 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 107 | 20240220 | 171200 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 108 | 20240220 | 171100 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 109 | 20240220 | 171000 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 110 | 20240220 | 170900 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 111 | 20240220 | 170800 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 112 | 20240220 | 170700 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 113 | 20240220 | 170600 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 114 | 20240220 | 170500 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 115 | 20240220 | 170400 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 116 | 20240220 | 170300 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 117 | 20240220 | 170200 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 118 | 20240220 | 170100 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 119 | 20240220 | 170000 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 120 | 20240220 | 165900 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 121 | 20240220 | 165800 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 122 | 20240220 | 165700 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 18968 |
| 123 | 20240220 | 165600 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 124 | 20240220 | 165500 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 125 | 20240220 | 165400 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 126 | 20240220 | 165300 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 127 | 20240220 | 165200 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 128 | 20240220 | 165100 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 129 | 20240220 | 165000 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 130 | 20240220 | 164900 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 131 | 20240220 | 164800 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 132 | 20240220 | 164700 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 133 | 20240220 | 164600 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 134 | 20240220 | 164500 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 135 | 20240220 | 164400 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 136 | 20240220 | 164300 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 137 | 20240220 | 164200 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 138 | 20240220 | 164100 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 139 | 20240220 | 164000 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 140 | 20240220 | 163900 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 141 | 20240220 | 163800 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 142 | 20240220 | 163700 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 143 | 20240220 | 163600 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 144 | 20240220 | 163500 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 145 | 20240220 | 163400 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 146 | 20240220 | 163300 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 147 | 20240220 | 163200 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 148 | 20240220 | 163100 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 149 | 20240220 | 163000 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 150 | 20240220 | 162900 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 151 | 20240220 | 162800 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 152 | 20240220 | 162700 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 18968 |
| 153 | 20240220 | 162600 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 154 | 20240220 | 162500 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 155 | 20240220 | 162400 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 156 | 20240220 | 162300 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 157 | 20240220 | 162200 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 158 | 20240220 | 162100 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 159 | 20240220 | 162000 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 160 | 20240220 | 161900 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 161 | 20240220 | 161800 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 162 | 20240220 | 161700 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 163 | 20240220 | 161600 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 164 | 20240220 | 161500 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 165 | 20240220 | 161400 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 166 | 20240220 | 161300 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 167 | 20240220 | 161200 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 168 | 20240220 | 161100 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 169 | 20240220 | 161000 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 170 | 20240220 | 160900 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 171 | 20240220 | 160800 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 172 | 20240220 | 160700 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 173 | 20240220 | 160600 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 174 | 20240220 | 160500 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 175 | 20240220 | 160400 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 176 | 20240220 | 160300 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 177 | 20240220 | 160200 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 178 | 20240220 | 160100 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 179 | 20240220 | 160000 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 180 | 20240220 | 155900 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 181 | 20240220 | 155800 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 182 | 20240220 | 155700 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 18968 |
| 183 | 20240220 | 155600 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 184 | 20240220 | 155500 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 185 | 20240220 | 155400 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 186 | 20240220 | 155300 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 187 | 20240220 | 155200 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 188 | 20240220 | 155100 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 189 | 20240220 | 155000 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 190 | 20240220 | 154900 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 191 | 20240220 | 154800 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 192 | 20240220 | 154700 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 193 | 20240220 | 154600 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 194 | 20240220 | 154500 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 195 | 20240220 | 154400 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 196 | 20240220 | 154300 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 197 | 20240220 | 154200 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 198 | 20240220 | 154100 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 199 | 20240220 | 154000 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 200 | 20240220 | 153900 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 201 | 20240220 | 153800 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 202 | 20240220 | 153700 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 203 | 20240220 | 153600 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 204 | 20240220 | 153500 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 205 | 20240220 | 153400 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 206 | 20240220 | 153300 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 207 | 20240220 | 153200 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 208 | 20240220 | 153100 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 0 |
| 209 | 20240220 | 153000 | 199801228300 | 153900 | 153900 | 153900 | 153900 | 18968 |
| 210 | 20240220 | 152900 | 196882053100 | 153100 | 153100 | 153100 | 153100 | 0 |
| 211 | 20240220 | 152800 | 196882053100 | 153100 | 153100 | 153100 | 153100 | 0 |
| 212 | 20240220 | 152700 | 196882053100 | 153100 | 153100 | 153100 | 153100 | 0 |
| 213 | 20240220 | 152600 | 196882053100 | 153100 | 153100 | 153100 | 153100 | 0 |
| 214 | 20240220 | 152500 | 196882053100 | 153100 | 153100 | 153100 | 153100 | 0 |
| 215 | 20240220 | 152400 | 196882053100 | 153100 | 153100 | 153100 | 153100 | 0 |
| 216 | 20240220 | 152300 | 196882053100 | 153100 | 153100 | 153100 | 153100 | 0 |
| 217 | 20240220 | 152200 | 196882053100 | 153100 | 153100 | 153100 | 153100 | 0 |
| 218 | 20240220 | 152100 | 196882053100 | 153100 | 153100 | 153100 | 153100 | 0 |
| 219 | 20240220 | 152000 | 196882053100 | 153100 | 153100 | 153100 | 153100 | 0 |
| 220 | 20240220 | 151900 | 196882053100 | 153100 | 153500 | 153600 | 153000 | 3032 |
| 221 | 20240220 | 151800 | 196417419900 | 153500 | 153400 | 153700 | 153300 | 1572 |
| 222 | 20240220 | 151700 | 196176096700 | 153400 | 153300 | 153500 | 153200 | 2202 |
| 223 | 20240220 | 151600 | 195838412600 | 153300 | 153200 | 153400 | 153100 | 2890 |
| 224 | 20240220 | 151500 | 195395510700 | 153300 | 153300 | 153300 | 153100 | 1038 |
| 225 | 20240220 | 151400 | 195236537400 | 153300 | 153100 | 153300 | 153100 | 882 |
| 226 | 20240220 | 151300 | 195101445600 | 153100 | 153100 | 153200 | 153000 | 773 |
| 227 | 20240220 | 151200 | 194983050800 | 153000 | 153000 | 153200 | 153000 | 922 |
| 228 | 20240220 | 151100 | 194841921700 | 153000 | 153100 | 153200 | 153000 | 502 |
| 229 | 20240220 | 151000 | 194765090000 | 153100 | 152800 | 153200 | 152700 | 1088 |
| 230 | 20240220 | 150900 | 194598647600 | 152800 | 153000 | 153100 | 152600 | 2530 |
| 231 | 20240220 | 150800 | 194211858500 | 153100 | 153100 | 153200 | 153000 | 760 |
| 232 | 20240220 | 150700 | 194095478200 | 153100 | 153100 | 153200 | 153000 | 886 |
| 233 | 20240220 | 150600 | 193959794800 | 153200 | 153000 | 153200 | 153000 | 1334 |
| 234 | 20240220 | 150500 | 193755582900 | 153000 | 153400 | 153400 | 153000 | 1084 |
| 235 | 20240220 | 150400 | 193589533000 | 153300 | 153100 | 153400 | 153000 | 2469 |
| 236 | 20240220 | 150300 | 193211362900 | 153000 | 152900 | 153200 | 152800 | 1342 |
| 237 | 20240220 | 150200 | 193006024300 | 153000 | 152700 | 153000 | 152700 | 1486 |
| 238 | 20240220 | 150100 | 192778953700 | 152700 | 152600 | 152700 | 152400 | 1528 |
| 239 | 20240220 | 150000 | 192545936900 | 152500 | 152500 | 152600 | 152500 | 710 |
| 240 | 20240220 | 145900 | 192437650300 | 152500 | 152500 | 152600 | 152400 | 747 |
| 241 | 20240220 | 145800 | 192323735300 | 152500 | 152500 | 152600 | 152400 | 1431 |
| 242 | 20240220 | 145700 | 192105492400 | 152600 | 152300 | 152800 | 152300 | 2849 |
| 243 | 20240220 | 145600 | 191670915100 | 152400 | 152200 | 152400 | 152100 | 1511 |
| 244 | 20240220 | 145500 | 191440848000 | 152100 | 152000 | 152300 | 152000 | 1032 |
| 245 | 20240220 | 145400 | 191283844300 | 152000 | 152000 | 152200 | 151700 | 3226 |
| 246 | 20240220 | 145300 | 190793659200 | 152000 | 152100 | 152200 | 151700 | 9298 |
| 247 | 20240220 | 145200 | 189380379500 | 152100 | 152600 | 152700 | 152100 | 5309 |
| 248 | 20240220 | 145100 | 188571883500 | 152700 | 153000 | 153000 | 152600 | 2323 |
| 249 | 20240220 | 145000 | 188216751200 | 152900 | 152900 | 153000 | 152800 | 1992 |
| 250 | 20240220 | 144900 | 187912167100 | 153000 | 152500 | 153000 | 152400 | 2786 |
| 251 | 20240220 | 144800 | 187486693200 | 152500 | 153400 | 153500 | 152400 | 8625 |
| 252 | 20240220 | 144700 | 186168556900 | 153400 | 153600 | 153700 | 153300 | 2729 |
| 253 | 20240220 | 144600 | 185749832300 | 153600 | 153700 | 153700 | 153400 | 1359 |
| 254 | 20240220 | 144500 | 185541074900 | 153700 | 153400 | 153900 | 153400 | 2644 |
| 255 | 20240220 | 144400 | 185135094500 | 153400 | 153600 | 153700 | 152800 | 9433 |
| 256 | 20240220 | 144300 | 183690797600 | 153600 | 153800 | 153900 | 153500 | 1856 |
| 257 | 20240220 | 144200 | 183405563200 | 153800 | 153800 | 154000 | 153800 | 1194 |
| 258 | 20240220 | 144100 | 183221871900 | 153800 | 154100 | 154100 | 153800 | 1438 |
| 259 | 20240220 | 144000 | 183000517600 | 154000 | 154100 | 154200 | 153900 | 942 |
| 260 | 20240220 | 143900 | 182855442100 | 154000 | 153900 | 154100 | 153900 | 2375 |
| 261 | 20240220 | 143800 | 182489802600 | 153900 | 154100 | 154100 | 153900 | 848 |
| 262 | 20240220 | 143700 | 182359216900 | 154100 | 154100 | 154200 | 154000 | 1814 |
| 263 | 20240220 | 143600 | 182079671000 | 154100 | 154100 | 154400 | 154100 | 1333 |
| 264 | 20240220 | 143500 | 181874168000 | 154100 | 154100 | 154200 | 154000 | 960 |
| 265 | 20240220 | 143400 | 181726220500 | 154100 | 154100 | 154200 | 154100 | 777 |
| 266 | 20240220 | 143300 | 181606458700 | 154100 | 154200 | 154200 | 154100 | 1126 |
| 267 | 20240220 | 143200 | 181432903400 | 154100 | 154400 | 154500 | 154100 | 1115 |
| 268 | 20240220 | 143100 | 181260918700 | 154400 | 154200 | 154400 | 154100 | 1562 |
| 269 | 20240220 | 143000 | 181019990400 | 154200 | 154100 | 154300 | 154100 | 738 |
| 270 | 20240220 | 142900 | 180906199100 | 154300 | 154500 | 154500 | 154100 | 1352 |
| 271 | 20240220 | 142800 | 180697687500 | 154400 | 154200 | 154500 | 154200 | 1019 |
| 272 | 20240220 | 142700 | 180540405800 | 154200 | 154200 | 154300 | 154200 | 956 |
| 273 | 20240220 | 142600 | 180392944600 | 154200 | 154200 | 154300 | 154200 | 1310 |
| 274 | 20240220 | 142500 | 180190877500 | 154200 | 154000 | 154300 | 153900 | 1930 |
| 275 | 20240220 | 142400 | 179893306900 | 154100 | 154000 | 154200 | 153900 | 913 |
| 276 | 20240220 | 142300 | 179752632000 | 154100 | 154000 | 154200 | 153800 | 1961 |
| 277 | 20240220 | 142200 | 179450672200 | 154000 | 154200 | 154300 | 154000 | 3881 |
| 278 | 20240220 | 142100 | 178852651800 | 154300 | 154300 | 154500 | 154200 | 1414 |
| 279 | 20240220 | 142000 | 178634486500 | 154400 | 154600 | 154600 | 154400 | 1566 |
| 280 | 20240220 | 141900 | 178392578500 | 154600 | 154600 | 154700 | 154600 | 538 |
| 281 | 20240220 | 141800 | 178309388000 | 154700 | 154600 | 154700 | 154500 | 362 |
| 282 | 20240220 | 141700 | 178253423400 | 154600 | 154400 | 154600 | 154200 | 2213 |
| 283 | 20240220 | 141600 | 177911641900 | 154500 | 154400 | 154600 | 154300 | 1788 |
| 284 | 20240220 | 141500 | 177635456900 | 154400 | 154300 | 154500 | 154300 | 632 |
| 285 | 20240220 | 141400 | 177537866000 | 154300 | 154400 | 154500 | 154200 | 819 |
| 286 | 20240220 | 141300 | 177411470300 | 154400 | 154500 | 154600 | 154400 | 1267 |
| 287 | 20240220 | 141200 | 177215818500 | 154500 | 154500 | 154600 | 154300 | 856 |
| 288 | 20240220 | 141100 | 177083621400 | 154300 | 154500 | 154500 | 154200 | 1812 |
| 289 | 20240220 | 141000 | 176803996200 | 154500 | 154700 | 154700 | 154300 | 2744 |
| 290 | 20240220 | 140900 | 176380035700 | 154700 | 155100 | 155100 | 154700 | 1206 |
| 291 | 20240220 | 140800 | 176193247100 | 155000 | 155000 | 155100 | 154900 | 862 |
| 292 | 20240220 | 140700 | 176059666100 | 155100 | 155200 | 155200 | 155000 | 1451 |
| 293 | 20240220 | 140600 | 175834641300 | 155200 | 155000 | 155200 | 155000 | 892 |
| 294 | 20240220 | 140500 | 175696274500 | 155000 | 155000 | 155100 | 154800 | 802 |
| 295 | 20240220 | 140400 | 175571977300 | 155100 | 155000 | 155100 | 154800 | 729 |
| 296 | 20240220 | 140300 | 175459004600 | 155000 | 154800 | 155000 | 154600 | 1358 |
| 297 | 20240220 | 140200 | 175248867800 | 154800 | 155000 | 155100 | 154800 | 769 |
| 298 | 20240220 | 140100 | 175129735300 | 155100 | 155100 | 155200 | 154900 | 677 |
| 299 | 20240220 | 140000 | 175024769600 | 155100 | 155000 | 155100 | 154700 | 1245 |
| 300 | 20240220 | 135900 | 174831835900 | 154900 | 154900 | 155000 | 154500 | 2803 |
| 301 | 20240220 | 135800 | 174397941800 | 154900 | 155200 | 155300 | 154900 | 1873 |
| 302 | 20240220 | 135700 | 174107569100 | 155300 | 155000 | 155300 | 154900 | 782 |
| 303 | 20240220 | 135600 | 173986273900 | 155000 | 154700 | 155000 | 154500 | 1235 |
| 304 | 20240220 | 135500 | 173795191800 | 154700 | 154500 | 155000 | 154100 | 4786 |
| 305 | 20240220 | 135400 | 173055289700 | 154400 | 154700 | 154900 | 154400 | 2596 |
| 306 | 20240220 | 135300 | 172653805900 | 154900 | 154800 | 155000 | 154600 | 1245 |
| 307 | 20240220 | 135200 | 172461112900 | 154800 | 155500 | 155500 | 154800 | 3335 |
| 308 | 20240220 | 135100 | 171943973900 | 155400 | 155500 | 155600 | 155400 | 852 |
| 309 | 20240220 | 135000 | 171811518800 | 155500 | 155800 | 155900 | 155400 | 3538 |
| 310 | 20240220 | 134900 | 171260680100 | 155900 | 155900 | 156000 | 155800 | 1491 |
| 311 | 20240220 | 134800 | 171028213300 | 155900 | 155900 | 156100 | 155900 | 1088 |
| 312 | 20240220 | 134700 | 170858557900 | 155900 | 156000 | 156200 | 155900 | 985 |
| 313 | 20240220 | 134600 | 170704866700 | 155900 | 156200 | 156200 | 155900 | 1422 |
| 314 | 20240220 | 134500 | 170482955100 | 156300 | 156100 | 156300 | 156000 | 638 |
| 315 | 20240220 | 134400 | 170383353700 | 156000 | 156000 | 156100 | 156000 | 643 |
| 316 | 20240220 | 134300 | 170283034400 | 156000 | 156100 | 156200 | 156000 | 608 |
| 317 | 20240220 | 134200 | 170188132600 | 156000 | 155900 | 156200 | 155900 | 641 |
| 318 | 20240220 | 134100 | 170088131700 | 156000 | 156100 | 156200 | 155700 | 2326 |
| 319 | 20240220 | 134000 | 169725376800 | 156000 | 156500 | 156600 | 155900 | 3676 |
| 320 | 20240220 | 133900 | 169151266200 | 156600 | 156000 | 156600 | 156000 | 2534 |
| 321 | 20240220 | 133800 | 168755227700 | 156100 | 156100 | 156200 | 156000 | 881 |
| 322 | 20240220 | 133700 | 168617724200 | 156200 | 155700 | 156200 | 155700 | 918 |
| 323 | 20240220 | 133600 | 168474436300 | 156000 | 155600 | 156100 | 155600 | 1821 |
| 324 | 20240220 | 133500 | 168190636900 | 155700 | 155700 | 155700 | 155600 | 775 |
| 325 | 20240220 | 133400 | 168070020800 | 155600 | 155600 | 155700 | 155600 | 552 |
| 326 | 20240220 | 133300 | 167984093400 | 155700 | 155600 | 155700 | 155600 | 989 |
| 327 | 20240220 | 133200 | 167830156100 | 155700 | 155700 | 155800 | 155600 | 766 |
| 328 | 20240220 | 133100 | 167710899700 | 155700 | 155900 | 156000 | 155700 | 1057 |
| 329 | 20240220 | 133000 | 167546217400 | 155900 | 156100 | 156200 | 155700 | 1458 |
| 330 | 20240220 | 132900 | 167318836000 | 156200 | 156400 | 156400 | 156100 | 975 |
| 331 | 20240220 | 132800 | 167166555700 | 156400 | 155800 | 156400 | 155600 | 1256 |
| 332 | 20240220 | 132700 | 166970676900 | 155900 | 155600 | 155900 | 155500 | 962 |
| 333 | 20240220 | 132600 | 166820855700 | 155500 | 155900 | 155900 | 155300 | 2314 |
| 334 | 20240220 | 132500 | 166460805400 | 155900 | 156000 | 156300 | 155600 | 2556 |
| 335 | 20240220 | 132400 | 166062268900 | 156000 | 156400 | 156500 | 155800 | 6979 |
| 336 | 20240220 | 132300 | 164972565100 | 156400 | 157100 | 157200 | 156400 | 4112 |
| 337 | 20240220 | 132200 | 164327813900 | 157100 | 157100 | 157300 | 157000 | 1373 |
| 338 | 20240220 | 132100 | 164112049400 | 157100 | 157300 | 157400 | 157100 | 691 |
| 339 | 20240220 | 132000 | 164003416600 | 157300 | 157300 | 157400 | 157200 | 1099 |
| 340 | 20240220 | 131900 | 163830544800 | 157400 | 157700 | 157700 | 157300 | 2500 |
| 341 | 20240220 | 131800 | 163436788000 | 157700 | 157600 | 157800 | 157600 | 2900 |
| 342 | 20240220 | 131700 | 162979502600 | 157600 | 157500 | 157700 | 157500 | 2369 |
| 343 | 20240220 | 131600 | 162606157600 | 157600 | 157400 | 157600 | 157400 | 2565 |
| 344 | 20240220 | 131500 | 162202176800 | 157400 | 157200 | 157500 | 157100 | 6108 |
| 345 | 20240220 | 131400 | 161241415000 | 157200 | 157000 | 157200 | 157000 | 817 |
| 346 | 20240220 | 131300 | 161113106200 | 157100 | 156900 | 157100 | 156900 | 713 |
| 347 | 20240220 | 131200 | 161001159800 | 156900 | 156900 | 157000 | 156900 | 819 |
| 348 | 20240220 | 131100 | 160872633000 | 156900 | 156900 | 157000 | 156900 | 1371 |
| 349 | 20240220 | 131000 | 160657450800 | 156900 | 156900 | 157000 | 156900 | 834 |
| 350 | 20240220 | 130900 | 160526571700 | 157000 | 157000 | 157100 | 156900 | 621 |
| 351 | 20240220 | 130800 | 160429096800 | 157000 | 157000 | 157100 | 157000 | 656 |
| 352 | 20240220 | 130700 | 160326103900 | 157000 | 157000 | 157200 | 156900 | 822 |
| 353 | 20240220 | 130600 | 160197081700 | 157000 | 157000 | 157000 | 156900 | 900 |
| 354 | 20240220 | 130500 | 160055844600 | 157000 | 157300 | 157400 | 156900 | 2361 |
| 355 | 20240220 | 130400 | 159684680000 | 157300 | 157400 | 157400 | 157200 | 1517 |
| 356 | 20240220 | 130300 | 159446062300 | 157400 | 157100 | 157400 | 157100 | 1985 |
| 357 | 20240220 | 130200 | 159133978800 | 157200 | 157100 | 157200 | 157000 | 438 |
| 358 | 20240220 | 130100 | 159065152600 | 157100 | 156900 | 157200 | 156900 | 2118 |
| 359 | 20240220 | 130000 | 158732534100 | 156900 | 156900 | 157000 | 156900 | 621 |
| 360 | 20240220 | 125900 | 158635068300 | 157000 | 156900 | 157000 | 156800 | 786 |
| 361 | 20240220 | 125800 | 158511737600 | 156900 | 156900 | 157000 | 156900 | 525 |
| 362 | 20240220 | 125700 | 158429342400 | 156900 | 157200 | 157200 | 156900 | 1830 |
| 363 | 20240220 | 125600 | 158141918800 | 157200 | 157000 | 157200 | 157000 | 832 |
| 364 | 20240220 | 125500 | 158011196500 | 157000 | 156900 | 157000 | 156800 | 1456 |
| 365 | 20240220 | 125400 | 157782689100 | 156900 | 156900 | 157000 | 156800 | 642 |
| 366 | 20240220 | 125300 | 157681977500 | 156900 | 157100 | 157100 | 156900 | 1266 |
| 367 | 20240220 | 125200 | 157483248700 | 157100 | 157400 | 157400 | 157000 | 1190 |
| 368 | 20240220 | 125100 | 157296156200 | 157300 | 157300 | 157400 | 157300 | 717 |
| 369 | 20240220 | 125000 | 157183365800 | 157300 | 157000 | 157400 | 157000 | 1229 |
| 370 | 20240220 | 124900 | 156990113100 | 157100 | 157100 | 157100 | 157000 | 319 |
| 371 | 20240220 | 124800 | 156940026000 | 157000 | 157200 | 157300 | 157000 | 783 |
| 372 | 20240220 | 124700 | 156816971200 | 157200 | 157200 | 157300 | 157200 | 1346 |
| 373 | 20240220 | 124600 | 156605360500 | 157200 | 157300 | 157400 | 157200 | 1338 |
| 374 | 20240220 | 124500 | 156394872800 | 157300 | 157300 | 157400 | 157300 | 1096 |
| 375 | 20240220 | 124400 | 156222455200 | 157300 | 156900 | 157300 | 156900 | 1640 |
| 376 | 20240220 | 124300 | 155964745400 | 156900 | 156900 | 157000 | 156900 | 690 |
| 377 | 20240220 | 124200 | 155856474000 | 157000 | 157000 | 157100 | 156900 | 1528 |
| 378 | 20240220 | 124100 | 155616614200 | 157000 | 156900 | 157100 | 156900 | 1059 |
| 379 | 20240220 | 124000 | 155450331800 | 156900 | 156900 | 157000 | 156900 | 470 |
| 380 | 20240220 | 123900 | 155376561300 | 156900 | 156700 | 156900 | 156600 | 772 |
| 381 | 20240220 | 123800 | 155255555500 | 156800 | 156500 | 156800 | 156500 | 771 |
| 382 | 20240220 | 123700 | 155134831500 | 156500 | 156500 | 156800 | 156500 | 919 |
| 383 | 20240220 | 123600 | 154990949200 | 156500 | 156600 | 156700 | 156400 | 980 |
| 384 | 20240220 | 123500 | 154837567400 | 156500 | 156500 | 156500 | 156400 | 564 |
| 385 | 20240220 | 123400 | 154749316700 | 156500 | 156500 | 156600 | 156400 | 1060 |
| 386 | 20240220 | 123300 | 154583418600 | 156600 | 156500 | 156600 | 156500 | 389 |
| 387 | 20240220 | 123200 | 154522532100 | 156500 | 156700 | 156700 | 156500 | 1047 |
| 388 | 20240220 | 123100 | 154358533200 | 156700 | 156400 | 156700 | 156300 | 1738 |
| 389 | 20240220 | 123000 | 154086690200 | 156400 | 156700 | 156700 | 156400 | 1479 |
| 390 | 20240220 | 122900 | 153855113400 | 156700 | 156800 | 156800 | 156600 | 998 |
| 391 | 20240220 | 122800 | 153698723600 | 156700 | 156900 | 156900 | 156700 | 1091 |
| 392 | 20240220 | 122700 | 153527637700 | 156900 | 157100 | 157100 | 156800 | 1637 |
| 393 | 20240220 | 122600 | 153270695100 | 157000 | 157400 | 157400 | 157000 | 2250 |
| 394 | 20240220 | 122500 | 152916943600 | 157400 | 157400 | 157500 | 157300 | 1036 |
| 395 | 20240220 | 122400 | 152753892100 | 157300 | 157300 | 157500 | 157300 | 758 |
| 396 | 20240220 | 122300 | 152634571200 | 157300 | 157300 | 157500 | 157300 | 1680 |
| 397 | 20240220 | 122200 | 152370139000 | 157300 | 157300 | 157400 | 157200 | 1361 |
| 398 | 20240220 | 122100 | 152156027200 | 157200 | 157200 | 157300 | 157200 | 846 |
| 399 | 20240220 | 122000 | 152022978500 | 157200 | 157300 | 157400 | 157200 | 2206 |
| 400 | 20240220 | 121900 | 151675971600 | 157300 | 157400 | 157500 | 157300 | 1202 |
| 401 | 20240220 | 121800 | 151486814300 | 157300 | 157100 | 157400 | 157000 | 991 |
| 402 | 20240220 | 121700 | 151331022900 | 157100 | 156500 | 157100 | 156500 | 899 |
| 403 | 20240220 | 121600 | 151190057900 | 156400 | 156400 | 156600 | 156300 | 757 |
| 404 | 20240220 | 121500 | 151071589200 | 156300 | 156300 | 156500 | 156200 | 875 |
| 405 | 20240220 | 121400 | 150934791300 | 156200 | 156300 | 156400 | 156200 | 877 |
| 406 | 20240220 | 121300 | 150797781300 | 156300 | 156500 | 156600 | 156300 | 974 |
| 407 | 20240220 | 121200 | 150645440600 | 156500 | 156700 | 156900 | 156500 | 904 |
| 408 | 20240220 | 121100 | 150503844400 | 156400 | 156300 | 156900 | 156200 | 1936 |
| 409 | 20240220 | 121000 | 150201219400 | 156300 | 156900 | 157000 | 156300 | 4453 |
| 410 | 20240220 | 120900 | 149504099100 | 156900 | 157300 | 157300 | 156900 | 2877 |
| 411 | 20240220 | 120800 | 149052206600 | 157300 | 157300 | 157300 | 157100 | 745 |
| 412 | 20240220 | 120700 | 148935113500 | 157200 | 157100 | 157400 | 157100 | 1400 |
| 413 | 20240220 | 120600 | 148714870200 | 157100 | 156900 | 157300 | 156900 | 649 |
| 414 | 20240220 | 120500 | 148612912300 | 157000 | 157500 | 157500 | 156900 | 1858 |
| 415 | 20240220 | 120400 | 148320562400 | 157500 | 157600 | 157700 | 157400 | 975 |
| 416 | 20240220 | 120300 | 148166960300 | 157700 | 157600 | 157700 | 157200 | 2505 |
| 417 | 20240220 | 120200 | 147772457700 | 157600 | 157400 | 157600 | 157400 | 2187 |
| 418 | 20240220 | 120100 | 147428110800 | 157400 | 156700 | 157400 | 156600 | 4516 |
| 419 | 20240220 | 120000 | 146718711200 | 156600 | 156400 | 156700 | 156400 | 871 |
| 420 | 20240220 | 115900 | 146582334300 | 156400 | 156500 | 156800 | 156300 | 1060 |
| 421 | 20240220 | 115800 | 146416416900 | 156500 | 156600 | 156600 | 156300 | 1689 |
| 422 | 20240220 | 115700 | 146152215700 | 156600 | 156800 | 156900 | 156500 | 2149 |
| 423 | 20240220 | 115600 | 145815527900 | 156800 | 157000 | 157100 | 156800 | 2006 |
| 424 | 20240220 | 115500 | 145500693200 | 157000 | 156900 | 157100 | 156900 | 1189 |
| 425 | 20240220 | 115400 | 145314054500 | 156900 | 157100 | 157100 | 156700 | 2953 |
| 426 | 20240220 | 115300 | 144850500600 | 157000 | 156800 | 157100 | 156500 | 3241 |
| 427 | 20240220 | 115200 | 144342372700 | 156700 | 156800 | 157100 | 156700 | 3955 |
| 428 | 20240220 | 115100 | 143721786700 | 156900 | 156300 | 156900 | 156200 | 4511 |
| 429 | 20240220 | 115000 | 143015553300 | 156300 | 156200 | 156400 | 156200 | 1593 |
| 430 | 20240220 | 114900 | 142766480800 | 156400 | 156300 | 156400 | 156100 | 3307 |
| 431 | 20240220 | 114800 | 142249715900 | 156300 | 156000 | 156300 | 155800 | 1878 |
| 432 | 20240220 | 114700 | 141956716000 | 155900 | 155800 | 156100 | 155700 | 2002 |
| 433 | 20240220 | 114600 | 141644587400 | 155700 | 155700 | 155800 | 155600 | 851 |
| 434 | 20240220 | 114500 | 141512078300 | 155700 | 155600 | 155800 | 155600 | 1927 |
| 435 | 20240220 | 114400 | 141212033500 | 155600 | 155000 | 155700 | 154900 | 3904 |
| 436 | 20240220 | 114300 | 140605879600 | 154900 | 154700 | 155000 | 154700 | 1986 |
| 437 | 20240220 | 114200 | 140298246500 | 154700 | 154500 | 154800 | 154500 | 811 |
| 438 | 20240220 | 114100 | 140172840700 | 154400 | 154600 | 154700 | 154400 | 2066 |
| 439 | 20240220 | 114000 | 139853560300 | 154700 | 154600 | 154700 | 154600 | 492 |
| 440 | 20240220 | 113900 | 139777479000 | 154600 | 154600 | 154700 | 154600 | 415 |
| 441 | 20240220 | 113800 | 139713296400 | 154600 | 154600 | 154700 | 154600 | 618 |
| 442 | 20240220 | 113700 | 139617734400 | 154700 | 154600 | 154700 | 154500 | 376 |
| 443 | 20240220 | 113600 | 139559593500 | 154600 | 154400 | 154600 | 154400 | 884 |
| 444 | 20240220 | 113500 | 139423077000 | 154400 | 154500 | 154600 | 154400 | 850 |
| 445 | 20240220 | 113400 | 139291752600 | 154500 | 154600 | 154600 | 154400 | 1193 |
| 446 | 20240220 | 113300 | 139107407400 | 154600 | 154700 | 154800 | 154600 | 1406 |
| 447 | 20240220 | 113200 | 138889890500 | 154700 | 154600 | 154800 | 154600 | 493 |
| 448 | 20240220 | 113100 | 138813641100 | 154600 | 154600 | 154700 | 154500 | 809 |
| 449 | 20240220 | 113000 | 138688593700 | 154600 | 154600 | 154700 | 154500 | 838 |
| 450 | 20240220 | 112900 | 138559039300 | 154500 | 154500 | 154600 | 154400 | 281 |
| 451 | 20240220 | 112800 | 138515630900 | 154400 | 154400 | 154600 | 154300 | 812 |
| 452 | 20240220 | 112700 | 138390239400 | 154500 | 154800 | 154900 | 154400 | 2456 |
| 453 | 20240220 | 112600 | 138010317500 | 154800 | 154800 | 154900 | 154700 | 759 |
| 454 | 20240220 | 112500 | 137892810100 | 154800 | 154800 | 154900 | 154700 | 817 |
| 455 | 20240220 | 112400 | 137766330200 | 154800 | 154800 | 155000 | 154700 | 1558 |
| 456 | 20240220 | 112300 | 137525088700 | 154800 | 154600 | 154900 | 154600 | 1553 |
| 457 | 20240220 | 112200 | 137284815100 | 154600 | 154700 | 154800 | 154500 | 2212 |
| 458 | 20240220 | 112100 | 136942793600 | 154800 | 154700 | 154800 | 154600 | 1886 |
| 459 | 20240220 | 112000 | 136651065300 | 154700 | 154400 | 154700 | 154300 | 2067 |
| 460 | 20240220 | 111900 | 136331611000 | 154500 | 154200 | 154500 | 154200 | 2382 |
| 461 | 20240220 | 111800 | 135963982600 | 154100 | 154200 | 154300 | 154100 | 1581 |
| 462 | 20240220 | 111700 | 135720199200 | 154300 | 154200 | 154300 | 154000 | 2631 |
| 463 | 20240220 | 111600 | 135314522500 | 154300 | 154100 | 154300 | 154100 | 788 |
| 464 | 20240220 | 111500 | 135193008400 | 154100 | 154500 | 154500 | 154100 | 2199 |
| 465 | 20240220 | 111400 | 134853684200 | 154400 | 154100 | 154500 | 154100 | 1048 |
| 466 | 20240220 | 111300 | 134692084600 | 154100 | 154600 | 154700 | 154000 | 3321 |
| 467 | 20240220 | 111200 | 134179485600 | 154600 | 154200 | 154700 | 154100 | 4907 |
| 468 | 20240220 | 111100 | 133421817300 | 154300 | 153900 | 154300 | 153900 | 3087 |
| 469 | 20240220 | 111000 | 132945910600 | 153900 | 153600 | 153900 | 153600 | 1483 |
| 470 | 20240220 | 110900 | 132717867300 | 153500 | 153200 | 153600 | 153100 | 2477 |
| 471 | 20240220 | 110800 | 132338235600 | 153200 | 153500 | 153500 | 153200 | 811 |
| 472 | 20240220 | 110700 | 132213931500 | 153400 | 153200 | 153500 | 153200 | 1748 |
| 473 | 20240220 | 110600 | 131945756300 | 153200 | 153200 | 153400 | 153100 | 1678 |
| 474 | 20240220 | 110500 | 131688677100 | 153200 | 153000 | 153200 | 152800 | 2687 |
| 475 | 20240220 | 110400 | 131277438700 | 153000 | 153100 | 153100 | 152800 | 1637 |
| 476 | 20240220 | 110300 | 131027041100 | 152900 | 152900 | 153300 | 152600 | 5074 |
| 477 | 20240220 | 110200 | 130251152900 | 152900 | 153600 | 153700 | 152900 | 6931 |
| 478 | 20240220 | 110100 | 129189104900 | 153700 | 153600 | 153800 | 153500 | 867 |
| 479 | 20240220 | 110000 | 129055920200 | 153700 | 153500 | 153800 | 153400 | 1139 |
| 480 | 20240220 | 105900 | 128880976600 | 153500 | 153500 | 153700 | 153400 | 2145 |
| 481 | 20240220 | 105800 | 128551667800 | 153500 | 153700 | 153700 | 153200 | 3157 |
| 482 | 20240220 | 105700 | 128067044500 | 153700 | 153600 | 153700 | 153200 | 6683 |
| 483 | 20240220 | 105600 | 127041695400 | 153600 | 153800 | 154100 | 153600 | 2855 |
| 484 | 20240220 | 105500 | 126602643100 | 153800 | 154300 | 154300 | 153800 | 3633 |
| 485 | 20240220 | 105400 | 126043094000 | 154300 | 154700 | 154700 | 154200 | 3123 |
| 486 | 20240220 | 105300 | 125560755400 | 154700 | 154400 | 154700 | 154300 | 1083 |
| 487 | 20240220 | 105200 | 125393373800 | 154400 | 154300 | 154400 | 154100 | 1289 |
| 488 | 20240220 | 105100 | 125194482500 | 154300 | 154200 | 154500 | 154200 | 1368 |
| 489 | 20240220 | 105000 | 124983327000 | 154200 | 154100 | 154600 | 153900 | 3587 |
| 490 | 20240220 | 104900 | 124429967800 | 154100 | 154200 | 154300 | 154000 | 4362 |
| 491 | 20240220 | 104800 | 123757799200 | 154200 | 154400 | 154600 | 154200 | 1897 |
| 492 | 20240220 | 104700 | 123465065800 | 154400 | 154600 | 154700 | 154100 | 2502 |
| 493 | 20240220 | 104600 | 123078854700 | 154600 | 154500 | 154900 | 154500 | 1865 |
| 494 | 20240220 | 104500 | 122790325700 | 154600 | 154300 | 154800 | 154100 | 5582 |
| 495 | 20240220 | 104400 | 121928929000 | 154200 | 154500 | 154600 | 154200 | 2454 |
| 496 | 20240220 | 104300 | 121549980000 | 154500 | 154500 | 155000 | 154500 | 1730 |
| 497 | 20240220 | 104200 | 121282425400 | 154500 | 154900 | 155000 | 154500 | 5821 |
| 498 | 20240220 | 104100 | 120382633800 | 155000 | 154900 | 155000 | 154700 | 1127 |
| 499 | 20240220 | 104000 | 120208102300 | 154800 | 154700 | 155000 | 154500 | 2352 |
| 500 | 20240220 | 103900 | 119844202700 | 154700 | 155300 | 155300 | 154600 | 5235 |
| 501 | 20240220 | 103800 | 119033168500 | 155300 | 155600 | 155600 | 155100 | 3706 |
| 502 | 20240220 | 103700 | 118457592300 | 155500 | 155800 | 155800 | 155500 | 1804 |
| 503 | 20240220 | 103600 | 118176823500 | 155800 | 155800 | 156000 | 155700 | 1375 |
| 504 | 20240220 | 103500 | 117962484000 | 155800 | 155900 | 155900 | 155600 | 1944 |
| 505 | 20240220 | 103400 | 117659700800 | 155800 | 156000 | 156100 | 155800 | 1645 |
| 506 | 20240220 | 103300 | 117403186200 | 156000 | 156100 | 156100 | 156000 | 1068 |
| 507 | 20240220 | 103200 | 117236496800 | 156000 | 156500 | 156500 | 155900 | 2457 |
| 508 | 20240220 | 103100 | 116852888100 | 156400 | 156500 | 156500 | 156300 | 1566 |
| 509 | 20240220 | 103000 | 116607920800 | 156400 | 156200 | 156500 | 156200 | 1654 |
| 510 | 20240220 | 102900 | 116349196600 | 156300 | 155800 | 156300 | 155700 | 1187 |
| 511 | 20240220 | 102800 | 116164086300 | 155900 | 155600 | 155900 | 155400 | 4078 |
| 512 | 20240220 | 102700 | 115529511000 | 155600 | 155400 | 155700 | 155200 | 3083 |
| 513 | 20240220 | 102600 | 115050570700 | 155500 | 156000 | 156000 | 155500 | 2209 |
| 514 | 20240220 | 102500 | 114706712400 | 155900 | 156100 | 156200 | 155900 | 1646 |
| 515 | 20240220 | 102400 | 114449907900 | 156000 | 156200 | 156300 | 156000 | 1063 |
| 516 | 20240220 | 102300 | 114283897100 | 156200 | 156200 | 156300 | 155800 | 3565 |
| 517 | 20240220 | 102200 | 113727448400 | 156200 | 156200 | 156400 | 156000 | 2416 |
| 518 | 20240220 | 102100 | 113350139600 | 156200 | 156200 | 156500 | 156000 | 1861 |
| 519 | 20240220 | 102000 | 113059345100 | 156100 | 155500 | 156200 | 155300 | 3510 |
| 520 | 20240220 | 101900 | 112512342600 | 155500 | 155400 | 155500 | 155200 | 2024 |
| 521 | 20240220 | 101800 | 112197841000 | 155400 | 155300 | 155600 | 155200 | 3187 |
| 522 | 20240220 | 101700 | 111702718300 | 155200 | 155500 | 155500 | 155200 | 4055 |
| 523 | 20240220 | 101600 | 111073157000 | 155500 | 155500 | 155600 | 155000 | 5721 |
| 524 | 20240220 | 101500 | 110184922400 | 155600 | 156100 | 156200 | 155100 | 19229 |
| 525 | 20240220 | 101400 | 107191313600 | 156100 | 156500 | 156500 | 156100 | 5477 |
| 526 | 20240220 | 101300 | 106335800800 | 156500 | 156400 | 156700 | 156200 | 3487 |
| 527 | 20240220 | 101200 | 105790273300 | 156400 | 157100 | 157100 | 156300 | 12254 |
| 528 | 20240220 | 101100 | 103870325600 | 157200 | 157300 | 157400 | 157100 | 2807 |
| 529 | 20240220 | 101000 | 103429062000 | 157400 | 157400 | 157600 | 157300 | 1822 |
| 530 | 20240220 | 100900 | 103142348500 | 157600 | 157300 | 157600 | 157300 | 1554 |
| 531 | 20240220 | 100800 | 102897689100 | 157400 | 157600 | 157600 | 157200 | 2985 |
| 532 | 20240220 | 100700 | 102427735400 | 157600 | 157700 | 158000 | 157400 | 3780 |
| 533 | 20240220 | 100600 | 101831727300 | 157800 | 158300 | 158500 | 157700 | 3258 |
| 534 | 20240220 | 100500 | 101316356600 | 158400 | 158500 | 158600 | 158100 | 3622 |
| 535 | 20240220 | 100400 | 100743024300 | 158500 | 158900 | 158900 | 158300 | 1823 |
| 536 | 20240220 | 100300 | 100454068000 | 158500 | 159400 | 159400 | 158300 | 6651 |
| 537 | 20240220 | 100200 | 99396727400 | 159400 | 159500 | 159600 | 159100 | 3335 |
| 538 | 20240220 | 100100 | 98865215900 | 159500 | 159000 | 159700 | 159000 | 9513 |
| 539 | 20240220 | 100000 | 97348563800 | 159000 | 158700 | 159100 | 158700 | 4005 |
| 540 | 20240220 | 095900 | 96711916900 | 158800 | 158900 | 159000 | 158600 | 4843 |
| 541 | 20240220 | 095800 | 95942535900 | 158800 | 158600 | 159000 | 158600 | 3213 |
| 542 | 20240220 | 095700 | 95432315800 | 158600 | 157900 | 158700 | 157800 | 6774 |
| 543 | 20240220 | 095600 | 94360836900 | 157900 | 158200 | 158200 | 157900 | 1782 |
| 544 | 20240220 | 095500 | 94079101900 | 158200 | 158400 | 158400 | 158100 | 3030 |
| 545 | 20240220 | 095400 | 93599720800 | 158300 | 157700 | 158400 | 157700 | 3125 |
| 546 | 20240220 | 095300 | 93105479700 | 157700 | 158300 | 158300 | 157600 | 3019 |
| 547 | 20240220 | 095200 | 92628502900 | 158200 | 157500 | 158300 | 157400 | 2666 |
| 548 | 20240220 | 095100 | 92207766100 | 157500 | 157400 | 157700 | 157100 | 2703 |
| 549 | 20240220 | 095000 | 91782574300 | 157500 | 157200 | 157600 | 157100 | 2291 |
| 550 | 20240220 | 094900 | 91422235300 | 157100 | 157600 | 157700 | 157000 | 9451 |
| 551 | 20240220 | 094800 | 89935510800 | 157600 | 157400 | 157700 | 157300 | 5765 |
| 552 | 20240220 | 094700 | 89027470800 | 157300 | 158200 | 158400 | 157200 | 13976 |
| 553 | 20240220 | 094600 | 86823240900 | 158200 | 158500 | 158700 | 158000 | 7322 |
| 554 | 20240220 | 094500 | 85664388900 | 158500 | 158700 | 158700 | 158200 | 4117 |
| 555 | 20240220 | 094400 | 85012200200 | 158600 | 158900 | 159200 | 158600 | 2677 |
| 556 | 20240220 | 094300 | 84586593700 | 158900 | 158600 | 159200 | 158100 | 6935 |
| 557 | 20240220 | 094200 | 83486668300 | 158600 | 159200 | 159200 | 158600 | 4032 |
| 558 | 20240220 | 094100 | 82846078800 | 159100 | 159700 | 159800 | 159000 | 7454 |
| 559 | 20240220 | 094000 | 81657102400 | 159700 | 159100 | 159700 | 159100 | 5466 |
| 560 | 20240220 | 093900 | 80785202300 | 159200 | 158900 | 159200 | 158700 | 6576 |
| 561 | 20240220 | 093800 | 79740261200 | 159000 | 159300 | 159300 | 158900 | 7007 |
| 562 | 20240220 | 093700 | 78625907300 | 159300 | 159600 | 159900 | 159200 | 9478 |
| 563 | 20240220 | 093600 | 77113844600 | 159600 | 159500 | 159900 | 159500 | 6099 |
| 564 | 20240220 | 093500 | 76139447300 | 159600 | 159600 | 160000 | 159400 | 32614 |
| 565 | 20240220 | 093400 | 70927741500 | 159500 | 158900 | 159700 | 158800 | 14264 |
| 566 | 20240220 | 093300 | 68652602400 | 159000 | 158000 | 159300 | 157800 | 12063 |
| 567 | 20240220 | 093200 | 66737258300 | 157800 | 158100 | 158500 | 157600 | 3200 |
| 568 | 20240220 | 093100 | 66231739300 | 158100 | 158200 | 158900 | 158000 | 9447 |
| 569 | 20240220 | 093000 | 64734083700 | 158300 | 158200 | 158500 | 157900 | 4020 |
| 570 | 20240220 | 092900 | 64097732700 | 158200 | 157500 | 158300 | 157300 | 5429 |
| 571 | 20240220 | 092800 | 63240468100 | 157500 | 157400 | 157500 | 156900 | 6529 |
| 572 | 20240220 | 092700 | 62214507400 | 157200 | 157800 | 157900 | 157000 | 8334 |
| 573 | 20240220 | 092600 | 60904237600 | 157800 | 157500 | 158500 | 157500 | 5157 |
| 574 | 20240220 | 092500 | 60089355700 | 157500 | 158200 | 158200 | 157400 | 5842 |
| 575 | 20240220 | 092400 | 59168077900 | 158200 | 158000 | 158900 | 157800 | 4632 |
| 576 | 20240220 | 092300 | 58434856200 | 158100 | 158800 | 158800 | 157500 | 10764 |
| 577 | 20240220 | 092200 | 56732871900 | 158800 | 159500 | 159600 | 158700 | 14119 |
| 578 | 20240220 | 092100 | 54486019800 | 159400 | 158600 | 159900 | 158500 | 48102 |
| 579 | 20240220 | 092000 | 46830610800 | 158500 | 158500 | 158700 | 158200 | 10607 |
| 580 | 20240220 | 091900 | 45148710800 | 158500 | 156600 | 158600 | 156600 | 15493 |
| 581 | 20240220 | 091800 | 42701995100 | 156700 | 156500 | 157200 | 156400 | 5124 |
| 582 | 20240220 | 091700 | 41898856700 | 156400 | 156300 | 156500 | 156200 | 4120 |
| 583 | 20240220 | 091600 | 41254916400 | 156300 | 157200 | 157200 | 156000 | 13117 |
| 584 | 20240220 | 091500 | 39200273500 | 157200 | 157400 | 158000 | 157200 | 7142 |
| 585 | 20240220 | 091400 | 38075460900 | 157300 | 158600 | 158700 | 157200 | 12867 |
| 586 | 20240220 | 091300 | 36043871200 | 158600 | 158800 | 158900 | 158300 | 6542 |
| 587 | 20240220 | 091200 | 35005553900 | 158700 | 158600 | 158800 | 158000 | 11437 |
| 588 | 20240220 | 091100 | 33192504500 | 158600 | 158300 | 158900 | 158200 | 20386 |
| 589 | 20240220 | 091000 | 29956704800 | 158200 | 157200 | 158300 | 157100 | 6836 |
| 590 | 20240220 | 090900 | 28878883300 | 157300 | 158100 | 158100 | 157200 | 9368 |
| 591 | 20240220 | 090800 | 27402558500 | 158100 | 158200 | 158800 | 157800 | 14855 |
| 592 | 20240220 | 090700 | 25050996100 | 158300 | 158400 | 159000 | 158000 | 22853 |
| 593 | 20240220 | 090600 | 21425851600 | 158400 | 156900 | 158600 | 156300 | 29757 |
| 594 | 20240220 | 090500 | 16743073800 | 157000 | 156000 | 157300 | 155800 | 18202 |
| 595 | 20240220 | 090400 | 13889260300 | 156000 | 156300 | 157000 | 155500 | 20245 |
| 596 | 20240220 | 090300 | 10723930800 | 156300 | 155500 | 157300 | 155400 | 25128 |
| 597 | 20240220 | 090200 | 6790585200 | 155500 | 154100 | 155800 | 153900 | 23884 |
| 598 | 20240220 | 090100 | 3091174900 | 154100 | 151800 | 154300 | 151700 | 10161 |
| 599 | 20240220 | 090000 | 1536872300 | 151800 | 152400 | 152500 | 151300 | 10093 |