34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 183100 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 215226 |
| 3 | 20240216 | 183000 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 4 | 20240216 | 182900 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 5 | 20240216 | 182800 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 6 | 20240216 | 182700 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 7 | 20240216 | 182600 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 8 | 20240216 | 182500 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 9 | 20240216 | 182400 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 10 | 20240216 | 182300 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 11 | 20240216 | 182200 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 12 | 20240216 | 182100 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 13 | 20240216 | 182000 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 14 | 20240216 | 181900 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 15 | 20240216 | 181800 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 16 | 20240216 | 181700 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 17 | 20240216 | 181600 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 18 | 20240216 | 181500 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 19 | 20240216 | 181400 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 20 | 20240216 | 181300 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 21 | 20240216 | 181200 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 22 | 20240216 | 181100 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 23 | 20240216 | 181000 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 24 | 20240216 | 180900 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 25 | 20240216 | 180800 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 26 | 20240216 | 180700 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 27 | 20240216 | 180600 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 28 | 20240216 | 180500 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 29 | 20240216 | 180400 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 30 | 20240216 | 180300 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 31 | 20240216 | 180200 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 32 | 20240216 | 180100 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 215226 |
| 33 | 20240216 | 180000 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 34 | 20240216 | 175900 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 35 | 20240216 | 175800 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 36 | 20240216 | 175700 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 37 | 20240216 | 175600 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 38 | 20240216 | 175500 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 39 | 20240216 | 175400 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 40 | 20240216 | 175300 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 41 | 20240216 | 175200 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 42 | 20240216 | 175100 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 43 | 20240216 | 175000 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 44 | 20240216 | 174900 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 45 | 20240216 | 174800 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 46 | 20240216 | 174700 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 47 | 20240216 | 174600 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 48 | 20240216 | 174500 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 49 | 20240216 | 174400 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 50 | 20240216 | 174300 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 51 | 20240216 | 174200 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 52 | 20240216 | 174100 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 53 | 20240216 | 174000 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 54 | 20240216 | 173900 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 55 | 20240216 | 173800 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 56 | 20240216 | 173700 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 57 | 20240216 | 173600 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 58 | 20240216 | 173500 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 59 | 20240216 | 173400 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 60 | 20240216 | 173300 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 61 | 20240216 | 173200 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 62 | 20240216 | 173100 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 215226 |
| 63 | 20240216 | 173000 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 64 | 20240216 | 172900 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 65 | 20240216 | 172800 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 66 | 20240216 | 172700 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 67 | 20240216 | 172600 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 68 | 20240216 | 172500 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 69 | 20240216 | 172400 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 70 | 20240216 | 172300 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 71 | 20240216 | 172200 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 72 | 20240216 | 172100 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 73 | 20240216 | 172000 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 74 | 20240216 | 171900 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 75 | 20240216 | 171800 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 76 | 20240216 | 171700 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 77 | 20240216 | 171600 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 78 | 20240216 | 171500 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 79 | 20240216 | 171400 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 80 | 20240216 | 171300 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 81 | 20240216 | 171200 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 82 | 20240216 | 171100 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 83 | 20240216 | 171000 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 84 | 20240216 | 170900 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 85 | 20240216 | 170800 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 86 | 20240216 | 170700 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 87 | 20240216 | 170600 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 88 | 20240216 | 170500 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 89 | 20240216 | 170400 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 90 | 20240216 | 170300 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 91 | 20240216 | 170200 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 92 | 20240216 | 170100 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 215226 |
| 93 | 20240216 | 170000 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 94 | 20240216 | 165900 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 95 | 20240216 | 165800 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 96 | 20240216 | 165700 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 97 | 20240216 | 165600 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 98 | 20240216 | 165500 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 99 | 20240216 | 165400 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 100 | 20240216 | 165300 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 101 | 20240216 | 165200 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 102 | 20240216 | 165100 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 103 | 20240216 | 165000 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 104 | 20240216 | 164900 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 105 | 20240216 | 164800 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 106 | 20240216 | 164700 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 107 | 20240216 | 164600 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 108 | 20240216 | 164500 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 109 | 20240216 | 164400 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 110 | 20240216 | 164300 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 111 | 20240216 | 164200 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 112 | 20240216 | 164100 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 113 | 20240216 | 164000 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 114 | 20240216 | 163900 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 115 | 20240216 | 163800 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 116 | 20240216 | 163700 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 117 | 20240216 | 163600 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 118 | 20240216 | 163500 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 119 | 20240216 | 163400 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 120 | 20240216 | 163300 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 121 | 20240216 | 163200 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 122 | 20240216 | 163100 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 215226 |
| 123 | 20240216 | 163000 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 124 | 20240216 | 162900 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 125 | 20240216 | 162800 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 126 | 20240216 | 162700 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 127 | 20240216 | 162600 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 128 | 20240216 | 162500 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 129 | 20240216 | 162400 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 130 | 20240216 | 162300 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 131 | 20240216 | 162200 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 132 | 20240216 | 162100 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 133 | 20240216 | 162000 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 134 | 20240216 | 161900 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 135 | 20240216 | 161800 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 136 | 20240216 | 161700 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 137 | 20240216 | 161600 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 138 | 20240216 | 161500 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 139 | 20240216 | 161400 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 140 | 20240216 | 161300 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 141 | 20240216 | 161200 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 142 | 20240216 | 161100 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 143 | 20240216 | 161000 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 144 | 20240216 | 160900 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 145 | 20240216 | 160800 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 146 | 20240216 | 160700 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 147 | 20240216 | 160600 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 148 | 20240216 | 160500 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 149 | 20240216 | 160400 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 150 | 20240216 | 160300 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 151 | 20240216 | 160200 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 152 | 20240216 | 160100 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 215226 |
| 153 | 20240216 | 160000 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 154 | 20240216 | 155900 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 155 | 20240216 | 155800 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 156 | 20240216 | 155700 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 157 | 20240216 | 155600 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 158 | 20240216 | 155500 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 159 | 20240216 | 155400 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 160 | 20240216 | 155300 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 161 | 20240216 | 155200 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 162 | 20240216 | 155100 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 163 | 20240216 | 155000 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 164 | 20240216 | 154900 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 165 | 20240216 | 154800 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 166 | 20240216 | 154700 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 167 | 20240216 | 154600 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 168 | 20240216 | 154500 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 169 | 20240216 | 154400 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 170 | 20240216 | 154300 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 171 | 20240216 | 154200 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 172 | 20240216 | 154100 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 173 | 20240216 | 154000 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 174 | 20240216 | 153900 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 175 | 20240216 | 153800 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 176 | 20240216 | 153700 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 177 | 20240216 | 153600 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 178 | 20240216 | 153500 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 179 | 20240216 | 153400 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 180 | 20240216 | 153300 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 181 | 20240216 | 153200 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 182 | 20240216 | 153100 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 215226 |
| 183 | 20240216 | 153000 | 478659626200 | 146800 | 146800 | 146800 | 146800 | 215226 |
| 184 | 20240216 | 152900 | 447064449400 | 146900 | 146900 | 146900 | 146900 | 0 |
| 185 | 20240216 | 152800 | 447064449400 | 146900 | 146900 | 146900 | 146900 | 0 |
| 186 | 20240216 | 152700 | 447064449400 | 146900 | 146900 | 146900 | 146900 | 0 |
| 187 | 20240216 | 152600 | 447064449400 | 146900 | 146900 | 146900 | 146900 | 0 |
| 188 | 20240216 | 152500 | 447064449400 | 146900 | 146900 | 146900 | 146900 | 0 |
| 189 | 20240216 | 152400 | 447064449400 | 146900 | 146900 | 146900 | 146900 | 0 |
| 190 | 20240216 | 152300 | 447064449400 | 146900 | 146900 | 146900 | 146900 | 0 |
| 191 | 20240216 | 152200 | 447064449400 | 146900 | 146900 | 146900 | 146900 | 0 |
| 192 | 20240216 | 152100 | 447064449400 | 146900 | 146900 | 146900 | 146900 | 0 |
| 193 | 20240216 | 152000 | 447064449400 | 146900 | 146900 | 146900 | 146900 | 0 |
| 194 | 20240216 | 151900 | 447064449400 | 146900 | 146700 | 147100 | 146700 | 12737 |
| 195 | 20240216 | 151800 | 445193758200 | 146800 | 146600 | 146800 | 146500 | 11996 |
| 196 | 20240216 | 151700 | 443434453600 | 146600 | 146500 | 146600 | 146500 | 10480 |
| 197 | 20240216 | 151600 | 441898353300 | 146500 | 146500 | 146600 | 146500 | 9431 |
| 198 | 20240216 | 151500 | 440516353800 | 146600 | 146800 | 146800 | 146500 | 17985 |
| 199 | 20240216 | 151400 | 437879301900 | 146800 | 146700 | 146800 | 146700 | 6293 |
| 200 | 20240216 | 151300 | 436956050700 | 146700 | 146700 | 146800 | 146700 | 9680 |
| 201 | 20240216 | 151200 | 435535793400 | 146700 | 146700 | 146800 | 146700 | 3529 |
| 202 | 20240216 | 151100 | 435017955800 | 146800 | 146700 | 146800 | 146600 | 10409 |
| 203 | 20240216 | 151000 | 433490837400 | 146700 | 146500 | 146700 | 146400 | 14026 |
| 204 | 20240216 | 150900 | 431435326900 | 146500 | 146400 | 146600 | 146300 | 15566 |
| 205 | 20240216 | 150800 | 429155983100 | 146400 | 146100 | 146400 | 146100 | 15972 |
| 206 | 20240216 | 150700 | 426820646300 | 146100 | 146200 | 146300 | 146100 | 21472 |
| 207 | 20240216 | 150600 | 423681618700 | 146200 | 146300 | 146300 | 146100 | 17276 |
| 208 | 20240216 | 150500 | 421156229500 | 146200 | 146200 | 146300 | 146200 | 12071 |
| 209 | 20240216 | 150400 | 419391139000 | 146200 | 146400 | 146500 | 146200 | 14482 |
| 210 | 20240216 | 150300 | 417271852000 | 146400 | 146300 | 146400 | 146200 | 13816 |
| 211 | 20240216 | 150200 | 415250902400 | 146300 | 146300 | 146400 | 146200 | 17233 |
| 212 | 20240216 | 150100 | 412729787900 | 146300 | 146400 | 146400 | 146200 | 20253 |
| 213 | 20240216 | 150000 | 409767329900 | 146300 | 146400 | 146500 | 146300 | 19354 |
| 214 | 20240216 | 145900 | 406933799200 | 146400 | 146700 | 146700 | 146400 | 31811 |
| 215 | 20240216 | 145800 | 402272322900 | 146700 | 146600 | 146700 | 146600 | 8167 |
| 216 | 20240216 | 145700 | 401074942200 | 146600 | 146600 | 146700 | 146600 | 10410 |
| 217 | 20240216 | 145600 | 399548422000 | 146700 | 146700 | 146800 | 146600 | 8172 |
| 218 | 20240216 | 145500 | 398349816000 | 146700 | 146800 | 146900 | 146700 | 10374 |
| 219 | 20240216 | 145400 | 396827130700 | 146800 | 146900 | 147000 | 146800 | 14866 |
| 220 | 20240216 | 145300 | 394643758500 | 147000 | 147000 | 147100 | 146900 | 4679 |
| 221 | 20240216 | 145200 | 393956190800 | 147000 | 146900 | 147100 | 146900 | 8813 |
| 222 | 20240216 | 145100 | 392660721500 | 147000 | 146800 | 147000 | 146800 | 11109 |
| 223 | 20240216 | 145000 | 391028175300 | 146900 | 146800 | 147000 | 146800 | 21172 |
| 224 | 20240216 | 144900 | 387918468800 | 146800 | 146800 | 146900 | 146800 | 5766 |
| 225 | 20240216 | 144800 | 387071834100 | 146800 | 146800 | 146900 | 146700 | 10497 |
| 226 | 20240216 | 144700 | 385530763700 | 146800 | 146800 | 146900 | 146800 | 6642 |
| 227 | 20240216 | 144600 | 384555652400 | 146800 | 147000 | 147000 | 146800 | 13731 |
| 228 | 20240216 | 144500 | 382538877000 | 146900 | 147000 | 147100 | 146900 | 11799 |
| 229 | 20240216 | 144400 | 380804350100 | 147000 | 147100 | 147100 | 147000 | 4995 |
| 230 | 20240216 | 144300 | 380070039400 | 147000 | 147000 | 147100 | 147000 | 5922 |
| 231 | 20240216 | 144200 | 379199445900 | 147100 | 147100 | 147100 | 147000 | 3344 |
| 232 | 20240216 | 144100 | 378707808200 | 147100 | 147100 | 147100 | 147000 | 9907 |
| 233 | 20240216 | 144000 | 377250788200 | 147000 | 147000 | 147100 | 146900 | 11514 |
| 234 | 20240216 | 143900 | 375558371100 | 146900 | 147000 | 147100 | 146900 | 14749 |
| 235 | 20240216 | 143800 | 373390277300 | 147100 | 147100 | 147100 | 147000 | 4268 |
| 236 | 20240216 | 143700 | 372762741200 | 147000 | 147000 | 147100 | 147000 | 4799 |
| 237 | 20240216 | 143600 | 372057078800 | 147000 | 147000 | 147100 | 147000 | 5856 |
| 238 | 20240216 | 143500 | 371196145900 | 147000 | 147100 | 147100 | 147000 | 2423 |
| 239 | 20240216 | 143400 | 370839880000 | 147100 | 147000 | 147100 | 147000 | 4394 |
| 240 | 20240216 | 143300 | 370193833100 | 147000 | 147100 | 147200 | 147000 | 4322 |
| 241 | 20240216 | 143200 | 369558132600 | 147200 | 147300 | 147300 | 147100 | 12569 |
| 242 | 20240216 | 143100 | 367708492300 | 147300 | 147400 | 147400 | 147300 | 4841 |
| 243 | 20240216 | 143000 | 366995389800 | 147300 | 147300 | 147400 | 147300 | 3668 |
| 244 | 20240216 | 142900 | 366455053200 | 147300 | 147300 | 147400 | 147300 | 4370 |
| 245 | 20240216 | 142800 | 365811302200 | 147300 | 147300 | 147400 | 147200 | 15372 |
| 246 | 20240216 | 142700 | 363547190400 | 147400 | 147400 | 147500 | 147300 | 9583 |
| 247 | 20240216 | 142600 | 362135069100 | 147500 | 147500 | 147600 | 147400 | 16167 |
| 248 | 20240216 | 142500 | 359750414300 | 147600 | 147700 | 147700 | 147500 | 11001 |
| 249 | 20240216 | 142400 | 358126656300 | 147700 | 147600 | 147700 | 147600 | 8639 |
| 250 | 20240216 | 142300 | 356851016400 | 147600 | 147700 | 147700 | 147600 | 2490 |
| 251 | 20240216 | 142200 | 356483376400 | 147700 | 147800 | 147800 | 147600 | 7946 |
| 252 | 20240216 | 142100 | 355309882600 | 147800 | 147700 | 147800 | 147600 | 10953 |
| 253 | 20240216 | 142000 | 353691415800 | 147700 | 147600 | 147700 | 147600 | 19926 |
| 254 | 20240216 | 141900 | 350748769900 | 147600 | 147600 | 147700 | 147600 | 3657 |
| 255 | 20240216 | 141800 | 350208955900 | 147600 | 147700 | 147700 | 147600 | 3898 |
| 256 | 20240216 | 141700 | 349633507300 | 147700 | 148000 | 148000 | 147600 | 28932 |
| 257 | 20240216 | 141600 | 345356149300 | 148000 | 147900 | 148000 | 147900 | 4265 |
| 258 | 20240216 | 141500 | 344725312600 | 147900 | 147900 | 148000 | 147900 | 2839 |
| 259 | 20240216 | 141400 | 344305359700 | 147900 | 148000 | 148000 | 147900 | 4561 |
| 260 | 20240216 | 141300 | 343630687800 | 148000 | 147900 | 148000 | 147900 | 4059 |
| 261 | 20240216 | 141200 | 343030227100 | 148000 | 147900 | 148000 | 147900 | 6469 |
| 262 | 20240216 | 141100 | 342073253700 | 148000 | 147900 | 148000 | 147900 | 4587 |
| 263 | 20240216 | 141000 | 341394538700 | 147900 | 147900 | 148000 | 147900 | 4522 |
| 264 | 20240216 | 140900 | 340725620400 | 147900 | 147900 | 148000 | 147900 | 4169 |
| 265 | 20240216 | 140800 | 340108900900 | 148000 | 147900 | 148000 | 147900 | 8479 |
| 266 | 20240216 | 140700 | 338854176700 | 147900 | 147900 | 148000 | 147900 | 5601 |
| 267 | 20240216 | 140600 | 338025406400 | 147900 | 147900 | 148000 | 147900 | 1386 |
| 268 | 20240216 | 140500 | 337820358600 | 148000 | 147900 | 148000 | 147900 | 1604 |
| 269 | 20240216 | 140400 | 337583043800 | 147900 | 147900 | 148000 | 147800 | 7035 |
| 270 | 20240216 | 140300 | 336542384400 | 147800 | 147800 | 147900 | 147800 | 2414 |
| 271 | 20240216 | 140200 | 336185414600 | 147900 | 147800 | 147900 | 147700 | 9274 |
| 272 | 20240216 | 140100 | 334814552400 | 147800 | 147500 | 147800 | 147500 | 22798 |
| 273 | 20240216 | 140000 | 331448183000 | 147500 | 147600 | 147600 | 147500 | 2597 |
| 274 | 20240216 | 135900 | 331065009700 | 147500 | 147600 | 147700 | 147500 | 14099 |
| 275 | 20240216 | 135800 | 328984519600 | 147600 | 147600 | 147700 | 147600 | 3031 |
| 276 | 20240216 | 135700 | 328537080100 | 147600 | 147700 | 147800 | 147600 | 8407 |
| 277 | 20240216 | 135600 | 327295571900 | 147800 | 147700 | 147800 | 147700 | 2420 |
| 278 | 20240216 | 135500 | 326938120600 | 147800 | 147700 | 147800 | 147700 | 2872 |
| 279 | 20240216 | 135400 | 326513908400 | 147700 | 147800 | 147800 | 147700 | 1226 |
| 280 | 20240216 | 135300 | 326332806900 | 147700 | 147700 | 147800 | 147700 | 1986 |
| 281 | 20240216 | 135200 | 326039308000 | 147700 | 147600 | 147800 | 147600 | 11589 |
| 282 | 20240216 | 135100 | 324327798300 | 147600 | 147700 | 147700 | 147600 | 2907 |
| 283 | 20240216 | 135000 | 323898690300 | 147600 | 147700 | 147800 | 147600 | 3283 |
| 284 | 20240216 | 134900 | 323413874000 | 147700 | 147800 | 147900 | 147700 | 7776 |
| 285 | 20240216 | 134800 | 322265163900 | 147800 | 147900 | 148000 | 147800 | 21626 |
| 286 | 20240216 | 134700 | 319067132400 | 147900 | 147900 | 148000 | 147900 | 3160 |
| 287 | 20240216 | 134600 | 318599617400 | 148000 | 148000 | 148000 | 147900 | 4044 |
| 288 | 20240216 | 134500 | 318001237700 | 148000 | 147900 | 148000 | 147900 | 3319 |
| 289 | 20240216 | 134400 | 317510242300 | 147900 | 148000 | 148000 | 147900 | 3836 |
| 290 | 20240216 | 134300 | 316942655100 | 148000 | 148000 | 148000 | 147900 | 4384 |
| 291 | 20240216 | 134200 | 316293968900 | 148000 | 147900 | 148000 | 147900 | 2012 |
| 292 | 20240216 | 134100 | 315996309200 | 148000 | 148000 | 148000 | 147900 | 5396 |
| 293 | 20240216 | 134000 | 315197854500 | 148000 | 148000 | 148000 | 147900 | 2638 |
| 294 | 20240216 | 133900 | 314807533100 | 147900 | 147900 | 148000 | 147900 | 3264 |
| 295 | 20240216 | 133800 | 314324548400 | 148000 | 147900 | 148000 | 147900 | 1629 |
| 296 | 20240216 | 133700 | 314083555600 | 147900 | 148000 | 148000 | 147900 | 2028 |
| 297 | 20240216 | 133600 | 313783522000 | 147900 | 148000 | 148000 | 147900 | 4860 |
| 298 | 20240216 | 133500 | 313064617700 | 147900 | 148000 | 148000 | 147900 | 3252 |
| 299 | 20240216 | 133400 | 312583544900 | 148000 | 148000 | 148000 | 147900 | 5442 |
| 300 | 20240216 | 133300 | 311778375300 | 147900 | 147700 | 148000 | 147700 | 14266 |
| 301 | 20240216 | 133200 | 309669087500 | 147800 | 147700 | 147800 | 147600 | 16743 |
| 302 | 20240216 | 133100 | 307196027600 | 147700 | 147700 | 147700 | 147600 | 2570 |
| 303 | 20240216 | 133000 | 306816532000 | 147700 | 147600 | 147700 | 147600 | 2243 |
| 304 | 20240216 | 132900 | 306485299900 | 147700 | 147600 | 147700 | 147600 | 2588 |
| 305 | 20240216 | 132800 | 306103207000 | 147700 | 147700 | 147700 | 147600 | 2548 |
| 306 | 20240216 | 132700 | 305726979300 | 147700 | 147600 | 147700 | 147600 | 3896 |
| 307 | 20240216 | 132600 | 305151608000 | 147700 | 147600 | 147700 | 147600 | 1420 |
| 308 | 20240216 | 132500 | 304941935600 | 147700 | 147700 | 147700 | 147600 | 1220 |
| 309 | 20240216 | 132400 | 304761790100 | 147600 | 147600 | 147700 | 147600 | 1156 |
| 310 | 20240216 | 132300 | 304591142000 | 147700 | 147600 | 147700 | 147600 | 831 |
| 311 | 20240216 | 132200 | 304468472000 | 147600 | 147700 | 147800 | 147600 | 3574 |
| 312 | 20240216 | 132100 | 303940611100 | 147800 | 147700 | 147800 | 147600 | 1807 |
| 313 | 20240216 | 132000 | 303673683400 | 147600 | 147600 | 147900 | 147500 | 18230 |
| 314 | 20240216 | 131900 | 300980738200 | 147500 | 147300 | 147600 | 147200 | 21166 |
| 315 | 20240216 | 131800 | 297861413400 | 147200 | 147300 | 147300 | 147200 | 1766 |
| 316 | 20240216 | 131700 | 297601330800 | 147300 | 147200 | 147300 | 147200 | 2521 |
| 317 | 20240216 | 131600 | 297230056000 | 147300 | 147200 | 147300 | 147200 | 1872 |
| 318 | 20240216 | 131500 | 296954369800 | 147200 | 147200 | 147300 | 147200 | 1014 |
| 319 | 20240216 | 131400 | 296805068800 | 147300 | 147300 | 147300 | 147200 | 1649 |
| 320 | 20240216 | 131300 | 296562283700 | 147200 | 147200 | 147300 | 147200 | 2229 |
| 321 | 20240216 | 131200 | 296234069000 | 147300 | 147200 | 147300 | 147200 | 1659 |
| 322 | 20240216 | 131100 | 295989798800 | 147200 | 147200 | 147300 | 147200 | 2093 |
| 323 | 20240216 | 131000 | 295681660200 | 147200 | 147200 | 147300 | 147100 | 9841 |
| 324 | 20240216 | 130900 | 294232947200 | 147100 | 147100 | 147200 | 147100 | 3344 |
| 325 | 20240216 | 130800 | 293740819600 | 147100 | 147200 | 147200 | 147100 | 1171 |
| 326 | 20240216 | 130700 | 293568471600 | 147100 | 147200 | 147300 | 147100 | 3928 |
| 327 | 20240216 | 130600 | 292990189800 | 147200 | 147200 | 147300 | 147200 | 1027 |
| 328 | 20240216 | 130500 | 292838991200 | 147200 | 147200 | 147300 | 147200 | 10392 |
| 329 | 20240216 | 130400 | 291309140000 | 147200 | 147200 | 147300 | 147100 | 9200 |
| 330 | 20240216 | 130300 | 289955063200 | 147200 | 147200 | 147300 | 147200 | 1350 |
| 331 | 20240216 | 130200 | 289756278200 | 147200 | 147300 | 147300 | 147200 | 2875 |
| 332 | 20240216 | 130100 | 289332862600 | 147300 | 147200 | 147300 | 147200 | 3846 |
| 333 | 20240216 | 130000 | 288766415900 | 147200 | 147300 | 147300 | 147200 | 2114 |
| 334 | 20240216 | 125900 | 288455104700 | 147200 | 147200 | 147300 | 147200 | 1689 |
| 335 | 20240216 | 125800 | 288206379800 | 147200 | 147200 | 147300 | 147200 | 1721 |
| 336 | 20240216 | 125700 | 287953025700 | 147300 | 147300 | 147400 | 147100 | 12915 |
| 337 | 20240216 | 125600 | 286051194100 | 147400 | 147400 | 147400 | 147300 | 5535 |
| 338 | 20240216 | 125500 | 285235380900 | 147400 | 147400 | 147500 | 147300 | 11511 |
| 339 | 20240216 | 125400 | 283538602200 | 147300 | 147400 | 147400 | 147300 | 2742 |
| 340 | 20240216 | 125300 | 283134491800 | 147400 | 147400 | 147400 | 147300 | 2120 |
| 341 | 20240216 | 125200 | 282822060200 | 147400 | 147300 | 147400 | 147300 | 2990 |
| 342 | 20240216 | 125100 | 282381435500 | 147400 | 147300 | 147400 | 147300 | 2836 |
| 343 | 20240216 | 125000 | 281963548100 | 147400 | 147300 | 147400 | 147300 | 1352 |
| 344 | 20240216 | 124900 | 281764322500 | 147300 | 147400 | 147400 | 147300 | 1979 |
| 345 | 20240216 | 124800 | 281472717300 | 147400 | 147400 | 147400 | 147300 | 1833 |
| 346 | 20240216 | 124700 | 281202642300 | 147300 | 147300 | 147400 | 147300 | 2465 |
| 347 | 20240216 | 124600 | 280839376300 | 147400 | 147400 | 147400 | 147300 | 5481 |
| 348 | 20240216 | 124500 | 280031546800 | 147400 | 147400 | 147500 | 147400 | 2797 |
| 349 | 20240216 | 124400 | 279619086900 | 147500 | 147200 | 147500 | 147200 | 14445 |
| 350 | 20240216 | 124300 | 277490576100 | 147200 | 147300 | 147300 | 147200 | 1405 |
| 351 | 20240216 | 124200 | 277283655900 | 147200 | 147300 | 147300 | 147200 | 1268 |
| 352 | 20240216 | 124100 | 277096922700 | 147200 | 147300 | 147300 | 147200 | 1600 |
| 353 | 20240216 | 124000 | 276861290900 | 147300 | 147200 | 147300 | 147200 | 1426 |
| 354 | 20240216 | 123900 | 276651277800 | 147300 | 147300 | 147300 | 147200 | 1436 |
| 355 | 20240216 | 123800 | 276439776700 | 147200 | 147200 | 147300 | 147200 | 1620 |
| 356 | 20240216 | 123700 | 276201206800 | 147300 | 147200 | 147300 | 147100 | 3464 |
| 357 | 20240216 | 123600 | 275691234200 | 147200 | 147100 | 147200 | 147100 | 1272 |
| 358 | 20240216 | 123500 | 275504023800 | 147200 | 147000 | 147200 | 146900 | 9256 |
| 359 | 20240216 | 123400 | 274142975800 | 147000 | 146900 | 147000 | 146900 | 6398 |
| 360 | 20240216 | 123300 | 273202645200 | 147000 | 147000 | 147000 | 146900 | 3173 |
| 361 | 20240216 | 123200 | 272736344100 | 147000 | 147000 | 147000 | 146900 | 3163 |
| 362 | 20240216 | 123100 | 272271441500 | 147000 | 147000 | 147000 | 146900 | 1562 |
| 363 | 20240216 | 123000 | 272041906900 | 146900 | 146900 | 147000 | 146900 | 1877 |
| 364 | 20240216 | 122900 | 271766073200 | 146900 | 146900 | 147000 | 146700 | 9741 |
| 365 | 20240216 | 122800 | 270335465400 | 147000 | 146900 | 147000 | 146900 | 3149 |
| 366 | 20240216 | 122700 | 269872824700 | 146900 | 146900 | 147000 | 146900 | 2247 |
| 367 | 20240216 | 122600 | 269542680000 | 146900 | 146700 | 147000 | 146700 | 9782 |
| 368 | 20240216 | 122500 | 268106177700 | 146700 | 146600 | 146800 | 146600 | 7457 |
| 369 | 20240216 | 122400 | 267012172300 | 146600 | 146600 | 146700 | 146500 | 25202 |
| 370 | 20240216 | 122300 | 263317351300 | 146600 | 146700 | 146800 | 146600 | 4600 |
| 371 | 20240216 | 122200 | 262642526500 | 146700 | 146800 | 146800 | 146700 | 3212 |
| 372 | 20240216 | 122100 | 262171290300 | 146800 | 146800 | 146800 | 146700 | 2590 |
| 373 | 20240216 | 122000 | 261791279600 | 146800 | 146700 | 146800 | 146700 | 1966 |
| 374 | 20240216 | 121900 | 261502795700 | 146800 | 146800 | 146900 | 146700 | 3811 |
| 375 | 20240216 | 121800 | 260943387400 | 146800 | 146800 | 146900 | 146800 | 988 |
| 376 | 20240216 | 121700 | 260798312400 | 146900 | 146800 | 146900 | 146800 | 3482 |
| 377 | 20240216 | 121600 | 260287112000 | 146800 | 146800 | 146900 | 146800 | 2028 |
| 378 | 20240216 | 121500 | 259989370800 | 146800 | 146900 | 147000 | 146800 | 7048 |
| 379 | 20240216 | 121400 | 258954420000 | 147000 | 147000 | 147000 | 146900 | 1912 |
| 380 | 20240216 | 121300 | 258673524700 | 147000 | 147000 | 147100 | 146900 | 4400 |
| 381 | 20240216 | 121200 | 258026701500 | 147000 | 147200 | 147200 | 147000 | 3552 |
| 382 | 20240216 | 121100 | 257504344900 | 147200 | 147000 | 147200 | 146900 | 11063 |
| 383 | 20240216 | 121000 | 255877703800 | 146900 | 147000 | 147100 | 146900 | 11654 |
| 384 | 20240216 | 120900 | 254164558900 | 147100 | 147400 | 147400 | 147100 | 15330 |
| 385 | 20240216 | 120800 | 251907893800 | 147300 | 147400 | 147400 | 147300 | 8162 |
| 386 | 20240216 | 120700 | 250705088500 | 147300 | 147400 | 147400 | 147300 | 2701 |
| 387 | 20240216 | 120600 | 250307197700 | 147300 | 147400 | 147400 | 147300 | 6342 |
| 388 | 20240216 | 120500 | 249372786000 | 147400 | 147500 | 147500 | 147300 | 8055 |
| 389 | 20240216 | 120400 | 248185501300 | 147500 | 147500 | 147600 | 147400 | 2544 |
| 390 | 20240216 | 120300 | 247810404800 | 147500 | 147600 | 147700 | 147500 | 10325 |
| 391 | 20240216 | 120200 | 246286943400 | 147700 | 147600 | 147700 | 147600 | 6649 |
| 392 | 20240216 | 120100 | 245305528900 | 147700 | 147600 | 147700 | 147600 | 1165 |
| 393 | 20240216 | 120000 | 245133539600 | 147600 | 147700 | 147700 | 147600 | 2334 |
| 394 | 20240216 | 115900 | 244788914000 | 147600 | 147700 | 147700 | 147600 | 1902 |
| 395 | 20240216 | 115800 | 244508111500 | 147700 | 147600 | 147700 | 147600 | 1449 |
| 396 | 20240216 | 115700 | 244294142000 | 147600 | 147600 | 147700 | 147600 | 2078 |
| 397 | 20240216 | 115600 | 243987363800 | 147600 | 147600 | 147700 | 147600 | 2677 |
| 398 | 20240216 | 115500 | 243592021800 | 147600 | 147500 | 147700 | 147500 | 4696 |
| 399 | 20240216 | 115400 | 242898819400 | 147500 | 147700 | 147700 | 147500 | 5697 |
| 400 | 20240216 | 115300 | 242058083400 | 147600 | 147700 | 147700 | 147600 | 1885 |
| 401 | 20240216 | 115200 | 241779823200 | 147700 | 147600 | 147700 | 147600 | 1586 |
| 402 | 20240216 | 115100 | 241545689900 | 147700 | 147800 | 147800 | 147600 | 7006 |
| 403 | 20240216 | 115000 | 240511110600 | 147800 | 147800 | 147800 | 147700 | 979 |
| 404 | 20240216 | 114900 | 240366484400 | 147800 | 147700 | 147800 | 147700 | 3330 |
| 405 | 20240216 | 114800 | 239874612100 | 147700 | 147800 | 147800 | 147700 | 1295 |
| 406 | 20240216 | 114700 | 239683301100 | 147700 | 147700 | 147800 | 147700 | 5864 |
| 407 | 20240216 | 114600 | 238816981300 | 147700 | 147800 | 147800 | 147700 | 1494 |
| 408 | 20240216 | 114500 | 238596204600 | 147700 | 147900 | 148000 | 147700 | 15094 |
| 409 | 20240216 | 114400 | 236364369000 | 147900 | 147900 | 148000 | 147900 | 872 |
| 410 | 20240216 | 114300 | 236235373300 | 147900 | 148100 | 148100 | 147900 | 10079 |
| 411 | 20240216 | 114200 | 234743683900 | 148000 | 148100 | 148100 | 148000 | 1310 |
| 412 | 20240216 | 114100 | 234549746800 | 148000 | 148100 | 148100 | 148000 | 2468 |
| 413 | 20240216 | 114000 | 234184368700 | 148100 | 148100 | 148100 | 148000 | 1840 |
| 414 | 20240216 | 113900 | 233911929100 | 148100 | 148000 | 148100 | 148000 | 4158 |
| 415 | 20240216 | 113800 | 233296345300 | 148100 | 148000 | 148100 | 147900 | 5333 |
| 416 | 20240216 | 113700 | 232507076700 | 148000 | 148000 | 148000 | 147900 | 3811 |
| 417 | 20240216 | 113600 | 231943108400 | 148000 | 147900 | 148000 | 147900 | 1229 |
| 418 | 20240216 | 113500 | 231761273500 | 147900 | 148000 | 148000 | 147900 | 1218 |
| 419 | 20240216 | 113400 | 231581077900 | 148000 | 148000 | 148000 | 147900 | 1712 |
| 420 | 20240216 | 113300 | 231327760700 | 147900 | 148000 | 148000 | 147900 | 865 |
| 421 | 20240216 | 113200 | 231199782800 | 147900 | 147800 | 148000 | 147800 | 6043 |
| 422 | 20240216 | 113100 | 230306025300 | 147800 | 147800 | 147900 | 147800 | 914 |
| 423 | 20240216 | 113000 | 230170897300 | 147900 | 147800 | 147900 | 147800 | 912 |
| 424 | 20240216 | 112900 | 230036059700 | 147800 | 147800 | 147900 | 147800 | 1188 |
| 425 | 20240216 | 112800 | 229860438000 | 147900 | 147800 | 147900 | 147700 | 7844 |
| 426 | 20240216 | 112700 | 228701066200 | 147800 | 147700 | 147800 | 147700 | 893 |
| 427 | 20240216 | 112600 | 228569133700 | 147700 | 147700 | 147800 | 147700 | 2434 |
| 428 | 20240216 | 112500 | 228209584500 | 147800 | 147700 | 147800 | 147700 | 2511 |
| 429 | 20240216 | 112400 | 227838570200 | 147700 | 147700 | 147800 | 147600 | 5954 |
| 430 | 20240216 | 112300 | 226959278200 | 147800 | 147700 | 147800 | 147600 | 1343 |
| 431 | 20240216 | 112200 | 226760932500 | 147700 | 147600 | 147800 | 147600 | 4462 |
| 432 | 20240216 | 112100 | 226101930900 | 147700 | 147800 | 147800 | 147600 | 5155 |
| 433 | 20240216 | 112000 | 225340479500 | 147800 | 147600 | 147800 | 147600 | 3350 |
| 434 | 20240216 | 111900 | 224845692700 | 147700 | 147600 | 147700 | 147600 | 1625 |
| 435 | 20240216 | 111800 | 224605745000 | 147600 | 147700 | 147700 | 147600 | 1101 |
| 436 | 20240216 | 111700 | 224443208200 | 147700 | 147800 | 147800 | 147600 | 3501 |
| 437 | 20240216 | 111600 | 223926133600 | 147700 | 147800 | 147800 | 147700 | 1995 |
| 438 | 20240216 | 111500 | 223631321600 | 147700 | 147600 | 147800 | 147600 | 3422 |
| 439 | 20240216 | 111400 | 223125876800 | 147700 | 147600 | 147700 | 147600 | 1111 |
| 440 | 20240216 | 111300 | 222961841500 | 147700 | 147600 | 147700 | 147600 | 916 |
| 441 | 20240216 | 111200 | 222826584800 | 147600 | 147600 | 147700 | 147600 | 1530 |
| 442 | 20240216 | 111100 | 222600723600 | 147600 | 147800 | 147900 | 147600 | 5277 |
| 443 | 20240216 | 111000 | 221820858800 | 147900 | 147700 | 147900 | 147500 | 13829 |
| 444 | 20240216 | 110900 | 219778947000 | 147600 | 147600 | 147700 | 147500 | 1215 |
| 445 | 20240216 | 110800 | 219599575500 | 147600 | 147700 | 147700 | 147500 | 2340 |
| 446 | 20240216 | 110700 | 219254234100 | 147600 | 147400 | 147700 | 147300 | 4144 |
| 447 | 20240216 | 110600 | 218643283700 | 147300 | 147600 | 147700 | 147300 | 9887 |
| 448 | 20240216 | 110500 | 217184949500 | 147600 | 147700 | 147700 | 147600 | 1132 |
| 449 | 20240216 | 110400 | 217017816500 | 147600 | 147900 | 147900 | 147600 | 9476 |
| 450 | 20240216 | 110300 | 215617763600 | 147800 | 147800 | 147900 | 147800 | 1282 |
| 451 | 20240216 | 110200 | 215428257600 | 147900 | 147900 | 148000 | 147800 | 4369 |
| 452 | 20240216 | 110100 | 214782109200 | 147900 | 148000 | 148000 | 147900 | 5734 |
| 453 | 20240216 | 110000 | 213933827200 | 148000 | 147700 | 148000 | 147700 | 4696 |
| 454 | 20240216 | 105900 | 213239357800 | 147700 | 147900 | 148000 | 147700 | 10217 |
| 455 | 20240216 | 105800 | 211728185900 | 147900 | 147800 | 147900 | 147700 | 6944 |
| 456 | 20240216 | 105700 | 210701571600 | 147700 | 147700 | 147800 | 147600 | 5983 |
| 457 | 20240216 | 105600 | 209817456000 | 147700 | 147600 | 147700 | 147600 | 4826 |
| 458 | 20240216 | 105500 | 209104732700 | 147600 | 147300 | 147700 | 147300 | 14524 |
| 459 | 20240216 | 105400 | 206962870300 | 147400 | 147400 | 147400 | 147300 | 1335 |
| 460 | 20240216 | 105300 | 206766146300 | 147300 | 147400 | 147400 | 147300 | 2761 |
| 461 | 20240216 | 105200 | 206359227300 | 147400 | 147300 | 147500 | 147300 | 13060 |
| 462 | 20240216 | 105100 | 204434239900 | 147300 | 147400 | 147400 | 147300 | 3101 |
| 463 | 20240216 | 105000 | 203977329000 | 147400 | 147300 | 147400 | 147200 | 2099 |
| 464 | 20240216 | 104900 | 203668126900 | 147300 | 147200 | 147300 | 147200 | 2008 |
| 465 | 20240216 | 104800 | 203372384500 | 147200 | 147200 | 147300 | 147100 | 8481 |
| 466 | 20240216 | 104700 | 202124031600 | 147200 | 147200 | 147200 | 147100 | 11670 |
| 467 | 20240216 | 104600 | 200406263400 | 147200 | 147300 | 147300 | 147100 | 10113 |
| 468 | 20240216 | 104500 | 198918053800 | 147300 | 147200 | 147300 | 147100 | 3764 |
| 469 | 20240216 | 104400 | 198364058600 | 147200 | 147100 | 147300 | 147000 | 13540 |
| 470 | 20240216 | 104300 | 196372108100 | 147100 | 146900 | 147100 | 146900 | 4748 |
| 471 | 20240216 | 104200 | 195674177900 | 147000 | 147000 | 147100 | 146700 | 12231 |
| 472 | 20240216 | 104100 | 193877013700 | 147000 | 147000 | 147100 | 147000 | 1473 |
| 473 | 20240216 | 104000 | 193660456300 | 147000 | 147000 | 147100 | 147000 | 1907 |
| 474 | 20240216 | 103900 | 193380108900 | 147000 | 147000 | 147100 | 146900 | 2366 |
| 475 | 20240216 | 103800 | 193032327900 | 146900 | 147000 | 147100 | 146800 | 15000 |
| 476 | 20240216 | 103700 | 190827568600 | 147100 | 147100 | 147100 | 147000 | 1429 |
| 477 | 20240216 | 103600 | 190617394300 | 147000 | 146900 | 147400 | 146900 | 26800 |
| 478 | 20240216 | 103500 | 186674549100 | 147000 | 146800 | 147000 | 146700 | 4146 |
| 479 | 20240216 | 103400 | 186065673500 | 146800 | 146700 | 146800 | 146700 | 4614 |
| 480 | 20240216 | 103300 | 185388366800 | 146700 | 146800 | 146800 | 146700 | 3104 |
| 481 | 20240216 | 103200 | 184932748400 | 146800 | 146400 | 146900 | 146400 | 18509 |
| 482 | 20240216 | 103100 | 182218088400 | 146400 | 146500 | 146500 | 146400 | 1050 |
| 483 | 20240216 | 103000 | 182064311100 | 146400 | 146400 | 146500 | 146400 | 6114 |
| 484 | 20240216 | 102900 | 181168709700 | 146400 | 146400 | 146500 | 146400 | 2712 |
| 485 | 20240216 | 102800 | 180771542100 | 146400 | 146400 | 146500 | 146400 | 1841 |
| 486 | 20240216 | 102700 | 180501975700 | 146400 | 146500 | 146500 | 146400 | 4444 |
| 487 | 20240216 | 102600 | 179851197400 | 146400 | 146400 | 146500 | 146400 | 3478 |
| 488 | 20240216 | 102500 | 179341976200 | 146500 | 146300 | 146500 | 146300 | 5166 |
| 489 | 20240216 | 102400 | 178585872900 | 146300 | 146400 | 146600 | 146200 | 22310 |
| 490 | 20240216 | 102300 | 175318935200 | 146400 | 146200 | 146400 | 146200 | 6374 |
| 491 | 20240216 | 102200 | 174386325300 | 146200 | 146400 | 146400 | 146200 | 8583 |
| 492 | 20240216 | 102100 | 173130927300 | 146300 | 146400 | 146500 | 146300 | 3399 |
| 493 | 20240216 | 102000 | 172633293400 | 146400 | 146500 | 146500 | 146300 | 7154 |
| 494 | 20240216 | 101900 | 171585776500 | 146400 | 146400 | 146500 | 146400 | 5280 |
| 495 | 20240216 | 101800 | 170812666600 | 146400 | 146500 | 146600 | 146400 | 4728 |
| 496 | 20240216 | 101700 | 170120002800 | 146500 | 146600 | 146700 | 146500 | 1670 |
| 497 | 20240216 | 101600 | 169875285500 | 146600 | 146500 | 146700 | 146400 | 8332 |
| 498 | 20240216 | 101500 | 168654265800 | 146500 | 146300 | 146600 | 146300 | 7646 |
| 499 | 20240216 | 101400 | 167534558700 | 146300 | 146500 | 146600 | 146300 | 4811 |
| 500 | 20240216 | 101300 | 166830129900 | 146600 | 146400 | 146600 | 146300 | 7642 |
| 501 | 20240216 | 101200 | 165710840600 | 146300 | 146600 | 146700 | 146300 | 8261 |
| 502 | 20240216 | 101100 | 164500296800 | 146700 | 146400 | 146700 | 146400 | 7766 |
| 503 | 20240216 | 101000 | 163362470400 | 146400 | 146300 | 146500 | 146300 | 4957 |
| 504 | 20240216 | 100900 | 162636707300 | 146300 | 146300 | 146400 | 146300 | 1381 |
| 505 | 20240216 | 100800 | 162434634300 | 146400 | 146400 | 146400 | 146300 | 4660 |
| 506 | 20240216 | 100700 | 161752731500 | 146400 | 146500 | 146500 | 146300 | 3394 |
| 507 | 20240216 | 100600 | 161255824600 | 146500 | 146600 | 146600 | 146400 | 7127 |
| 508 | 20240216 | 100500 | 160211683400 | 146600 | 146600 | 146700 | 146500 | 5732 |
| 509 | 20240216 | 100400 | 159371456300 | 146500 | 146600 | 146700 | 146500 | 16330 |
| 510 | 20240216 | 100300 | 156976867300 | 146600 | 146700 | 146800 | 146600 | 2592 |
| 511 | 20240216 | 100200 | 156596647100 | 146700 | 147000 | 147000 | 146500 | 9347 |
| 512 | 20240216 | 100100 | 155224955900 | 147000 | 146900 | 147000 | 146800 | 3013 |
| 513 | 20240216 | 100000 | 154782381600 | 146900 | 146500 | 146900 | 146500 | 6141 |
| 514 | 20240216 | 095900 | 153881818400 | 146600 | 146600 | 146700 | 146400 | 4536 |
| 515 | 20240216 | 095800 | 153217260900 | 146700 | 146700 | 146900 | 146600 | 9427 |
| 516 | 20240216 | 095700 | 151834433600 | 146700 | 146300 | 146700 | 146200 | 8672 |
| 517 | 20240216 | 095600 | 150564287200 | 146200 | 146000 | 146200 | 146000 | 7272 |
| 518 | 20240216 | 095500 | 149501855600 | 146000 | 146100 | 146200 | 146000 | 7552 |
| 519 | 20240216 | 095400 | 148398820300 | 146100 | 146200 | 146200 | 145900 | 13128 |
| 520 | 20240216 | 095300 | 146481933400 | 146100 | 146100 | 146300 | 146100 | 9135 |
| 521 | 20240216 | 095200 | 145146722900 | 146100 | 146000 | 146200 | 145700 | 29472 |
| 522 | 20240216 | 095100 | 140846399900 | 146000 | 146200 | 146300 | 145900 | 15574 |
| 523 | 20240216 | 095000 | 138571792500 | 146200 | 146200 | 146400 | 146000 | 27854 |
| 524 | 20240216 | 094900 | 134501560500 | 146200 | 146300 | 146400 | 146100 | 18232 |
| 525 | 20240216 | 094800 | 131835125300 | 146300 | 146600 | 146700 | 146200 | 26668 |
| 526 | 20240216 | 094700 | 127929267400 | 146600 | 147000 | 147100 | 146500 | 18313 |
| 527 | 20240216 | 094600 | 125240707100 | 146900 | 147000 | 147200 | 146900 | 20504 |
| 528 | 20240216 | 094500 | 122225115900 | 147000 | 147000 | 147100 | 146900 | 28281 |
| 529 | 20240216 | 094400 | 118067743300 | 147100 | 147200 | 147200 | 146900 | 46355 |
| 530 | 20240216 | 094300 | 111252613200 | 147100 | 147400 | 147500 | 147100 | 14783 |
| 531 | 20240216 | 094200 | 109075027800 | 147400 | 147500 | 147500 | 147300 | 10803 |
| 532 | 20240216 | 094100 | 107482657800 | 147500 | 147700 | 147800 | 147400 | 15808 |
| 533 | 20240216 | 094000 | 105149613900 | 147700 | 147700 | 147800 | 147600 | 6617 |
| 534 | 20240216 | 093900 | 104172489600 | 147600 | 147700 | 147800 | 147600 | 3464 |
| 535 | 20240216 | 093800 | 103661111600 | 147700 | 147900 | 148000 | 147700 | 6781 |
| 536 | 20240216 | 093700 | 102658740200 | 147900 | 147600 | 147900 | 147500 | 13991 |
| 537 | 20240216 | 093600 | 100591627900 | 147600 | 147500 | 147700 | 147500 | 11756 |
| 538 | 20240216 | 093500 | 98857075600 | 147600 | 147700 | 147800 | 147500 | 10513 |
| 539 | 20240216 | 093400 | 97304546100 | 147700 | 147600 | 147800 | 147500 | 15694 |
| 540 | 20240216 | 093300 | 94987461400 | 147600 | 147700 | 147800 | 147500 | 17657 |
| 541 | 20240216 | 093200 | 92380637400 | 147700 | 147900 | 148000 | 147600 | 10154 |
| 542 | 20240216 | 093100 | 90879674800 | 147900 | 148100 | 148100 | 147500 | 44757 |
| 543 | 20240216 | 093000 | 84261789900 | 148100 | 148100 | 148300 | 148000 | 14487 |
| 544 | 20240216 | 092900 | 82115936100 | 148100 | 148300 | 148300 | 148000 | 19970 |
| 545 | 20240216 | 092800 | 79157945900 | 148300 | 148600 | 148700 | 148300 | 13676 |
| 546 | 20240216 | 092700 | 77127640200 | 148600 | 148900 | 148900 | 148600 | 7431 |
| 547 | 20240216 | 092600 | 76022029900 | 148800 | 148800 | 148900 | 148700 | 6599 |
| 548 | 20240216 | 092500 | 75040122000 | 148700 | 148700 | 148800 | 148700 | 3402 |
| 549 | 20240216 | 092400 | 74534170400 | 148700 | 148800 | 148800 | 148600 | 6685 |
| 550 | 20240216 | 092300 | 73539928100 | 148800 | 149000 | 149100 | 148800 | 9902 |
| 551 | 20240216 | 092200 | 72065451400 | 149000 | 148900 | 149200 | 148900 | 13145 |
| 552 | 20240216 | 092100 | 70106175600 | 149000 | 148900 | 149000 | 148800 | 4543 |
| 553 | 20240216 | 092000 | 69429584500 | 148900 | 149100 | 149200 | 148900 | 11152 |
| 554 | 20240216 | 091900 | 67767301300 | 149100 | 149100 | 149300 | 149100 | 6974 |
| 555 | 20240216 | 091800 | 66726796400 | 149200 | 149200 | 149300 | 149100 | 5366 |
| 556 | 20240216 | 091700 | 65926280600 | 149100 | 148800 | 149300 | 148800 | 9993 |
| 557 | 20240216 | 091600 | 64436426100 | 148900 | 148700 | 149100 | 148700 | 13761 |
| 558 | 20240216 | 091500 | 62386798400 | 148700 | 148300 | 148800 | 148300 | 16856 |
| 559 | 20240216 | 091400 | 59883382100 | 148400 | 148400 | 148500 | 148300 | 9124 |
| 560 | 20240216 | 091300 | 58529622200 | 148400 | 148400 | 148600 | 148200 | 16988 |
| 561 | 20240216 | 091200 | 56009003700 | 148300 | 148600 | 148800 | 148300 | 14357 |
| 562 | 20240216 | 091100 | 53876307600 | 148500 | 148600 | 149000 | 148400 | 35104 |
| 563 | 20240216 | 091000 | 48656587000 | 148600 | 148700 | 148800 | 148400 | 17311 |
| 564 | 20240216 | 090900 | 46085143500 | 148700 | 149000 | 149100 | 148700 | 16855 |
| 565 | 20240216 | 090800 | 43576036100 | 149000 | 149200 | 149300 | 149000 | 10874 |
| 566 | 20240216 | 090700 | 41954285200 | 149200 | 149600 | 149600 | 149100 | 21313 |
| 567 | 20240216 | 090600 | 38772358300 | 149500 | 149700 | 149700 | 149500 | 5234 |
| 568 | 20240216 | 090500 | 37989298600 | 149700 | 149700 | 149800 | 149400 | 17625 |
| 569 | 20240216 | 090400 | 35351933000 | 149700 | 149700 | 149700 | 149300 | 13459 |
| 570 | 20240216 | 090300 | 33338985400 | 149700 | 150000 | 150000 | 149500 | 18813 |
| 571 | 20240216 | 090200 | 30520525900 | 150000 | 150000 | 150100 | 149700 | 18748 |
| 572 | 20240216 | 090100 | 27709559700 | 149900 | 150600 | 150600 | 149900 | 23083 |
| 573 | 20240216 | 090000 | 24241002800 | 150500 | 150600 | 150600 | 150100 | 154303 |