36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 191100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 41762 |
| 3 | 20240216 | 191000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 4 | 20240216 | 190900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 5 | 20240216 | 190800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 6 | 20240216 | 190700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 7 | 20240216 | 190600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 8 | 20240216 | 190500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 9 | 20240216 | 190400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 10 | 20240216 | 190300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 11 | 20240216 | 190200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 12 | 20240216 | 190100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 13 | 20240216 | 190000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 14 | 20240216 | 185900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 15 | 20240216 | 185800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 16 | 20240216 | 185700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 17 | 20240216 | 185600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 18 | 20240216 | 185500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 19 | 20240216 | 185400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 20 | 20240216 | 185300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 21 | 20240216 | 185200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 22 | 20240216 | 185100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 23 | 20240216 | 185000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 24 | 20240216 | 184900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 25 | 20240216 | 184800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 26 | 20240216 | 184700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 27 | 20240216 | 184600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 28 | 20240216 | 184500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 29 | 20240216 | 184400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 30 | 20240216 | 184300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 31 | 20240216 | 184200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 32 | 20240216 | 184100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 41762 |
| 33 | 20240216 | 184000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 34 | 20240216 | 183900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 35 | 20240216 | 183800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 36 | 20240216 | 183700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 37 | 20240216 | 183600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 38 | 20240216 | 183500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 39 | 20240216 | 183400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 40 | 20240216 | 183300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 41 | 20240216 | 183200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 42 | 20240216 | 183100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 43 | 20240216 | 183000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 44 | 20240216 | 182900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 45 | 20240216 | 182800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 46 | 20240216 | 182700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 47 | 20240216 | 182600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 48 | 20240216 | 182500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 49 | 20240216 | 182400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 50 | 20240216 | 182300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 51 | 20240216 | 182200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 52 | 20240216 | 182100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 53 | 20240216 | 182000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 54 | 20240216 | 181900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 55 | 20240216 | 181800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 56 | 20240216 | 181700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 57 | 20240216 | 181600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 58 | 20240216 | 181500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 59 | 20240216 | 181400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 60 | 20240216 | 181300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 61 | 20240216 | 181200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 62 | 20240216 | 181100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 41762 |
| 63 | 20240216 | 181000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 64 | 20240216 | 180900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 65 | 20240216 | 180800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 66 | 20240216 | 180700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 67 | 20240216 | 180600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 68 | 20240216 | 180500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 69 | 20240216 | 180400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 70 | 20240216 | 180300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 71 | 20240216 | 180200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 72 | 20240216 | 180100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 73 | 20240216 | 180000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 74 | 20240216 | 175900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 75 | 20240216 | 175800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 76 | 20240216 | 175700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 77 | 20240216 | 175600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 78 | 20240216 | 175500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 79 | 20240216 | 175400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 80 | 20240216 | 175300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 81 | 20240216 | 175200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 82 | 20240216 | 175100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 83 | 20240216 | 175000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 84 | 20240216 | 174900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 85 | 20240216 | 174800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 86 | 20240216 | 174700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 87 | 20240216 | 174600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 88 | 20240216 | 174500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 89 | 20240216 | 174400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 90 | 20240216 | 174300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 91 | 20240216 | 174200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 92 | 20240216 | 174100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 41762 |
| 93 | 20240216 | 174000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 94 | 20240216 | 173900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 95 | 20240216 | 173800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 96 | 20240216 | 173700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 97 | 20240216 | 173600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 98 | 20240216 | 173500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 99 | 20240216 | 173400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 100 | 20240216 | 173300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 101 | 20240216 | 173200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 102 | 20240216 | 173100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 103 | 20240216 | 173000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 104 | 20240216 | 172900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 105 | 20240216 | 172800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 106 | 20240216 | 172700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 107 | 20240216 | 172600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 108 | 20240216 | 172500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 109 | 20240216 | 172400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 110 | 20240216 | 172300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 111 | 20240216 | 172200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 112 | 20240216 | 172100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 113 | 20240216 | 172000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 114 | 20240216 | 171900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 115 | 20240216 | 171800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 116 | 20240216 | 171700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 117 | 20240216 | 171600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 118 | 20240216 | 171500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 119 | 20240216 | 171400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 120 | 20240216 | 171300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 121 | 20240216 | 171200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 122 | 20240216 | 171100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 41762 |
| 123 | 20240216 | 171000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 124 | 20240216 | 170900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 125 | 20240216 | 170800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 126 | 20240216 | 170700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 127 | 20240216 | 170600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 128 | 20240216 | 170500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 129 | 20240216 | 170400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 130 | 20240216 | 170300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 131 | 20240216 | 170200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 132 | 20240216 | 170100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 133 | 20240216 | 170000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 134 | 20240216 | 165900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 135 | 20240216 | 165800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 136 | 20240216 | 165700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 137 | 20240216 | 165600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 138 | 20240216 | 165500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 139 | 20240216 | 165400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 140 | 20240216 | 165300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 141 | 20240216 | 165200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 142 | 20240216 | 165100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 143 | 20240216 | 165000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 144 | 20240216 | 164900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 145 | 20240216 | 164800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 146 | 20240216 | 164700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 147 | 20240216 | 164600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 148 | 20240216 | 164500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 149 | 20240216 | 164400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 150 | 20240216 | 164300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 151 | 20240216 | 164200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 152 | 20240216 | 164100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 41762 |
| 153 | 20240216 | 164000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 154 | 20240216 | 163900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 155 | 20240216 | 163800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 156 | 20240216 | 163700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 157 | 20240216 | 163600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 158 | 20240216 | 163500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 159 | 20240216 | 163400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 160 | 20240216 | 163300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 161 | 20240216 | 163200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 162 | 20240216 | 163100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 163 | 20240216 | 163000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 164 | 20240216 | 162900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 165 | 20240216 | 162800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 166 | 20240216 | 162700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 167 | 20240216 | 162600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 168 | 20240216 | 162500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 169 | 20240216 | 162400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 170 | 20240216 | 162300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 171 | 20240216 | 162200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 172 | 20240216 | 162100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 173 | 20240216 | 162000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 174 | 20240216 | 161900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 175 | 20240216 | 161800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 176 | 20240216 | 161700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 177 | 20240216 | 161600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 178 | 20240216 | 161500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 179 | 20240216 | 161400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 180 | 20240216 | 161300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 181 | 20240216 | 161200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 182 | 20240216 | 161100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 41762 |
| 183 | 20240216 | 161000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 184 | 20240216 | 160900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 185 | 20240216 | 160800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 186 | 20240216 | 160700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 187 | 20240216 | 160600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 188 | 20240216 | 160500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 189 | 20240216 | 160400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 190 | 20240216 | 160300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 191 | 20240216 | 160200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 192 | 20240216 | 160100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 193 | 20240216 | 160000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 194 | 20240216 | 155900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 195 | 20240216 | 155800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 196 | 20240216 | 155700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 197 | 20240216 | 155600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 198 | 20240216 | 155500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 199 | 20240216 | 155400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 200 | 20240216 | 155300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 201 | 20240216 | 155200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 202 | 20240216 | 155100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 203 | 20240216 | 155000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 204 | 20240216 | 154900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 205 | 20240216 | 154800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 206 | 20240216 | 154700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 207 | 20240216 | 154600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 208 | 20240216 | 154500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 209 | 20240216 | 154400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 210 | 20240216 | 154300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 211 | 20240216 | 154200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 212 | 20240216 | 154100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 41762 |
| 213 | 20240216 | 154000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 214 | 20240216 | 153900 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 215 | 20240216 | 153800 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 216 | 20240216 | 153700 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 217 | 20240216 | 153600 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 218 | 20240216 | 153500 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 219 | 20240216 | 153400 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 220 | 20240216 | 153300 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 221 | 20240216 | 153200 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 222 | 20240216 | 153100 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 0 |
| 223 | 20240216 | 153000 | 151024680700 | 163800 | 163800 | 163800 | 163800 | 41762 |
| 224 | 20240216 | 152900 | 144184065100 | 163200 | 163200 | 163200 | 163200 | 0 |
| 225 | 20240216 | 152800 | 144184065100 | 163200 | 163200 | 163200 | 163200 | 0 |
| 226 | 20240216 | 152700 | 144184065100 | 163200 | 163200 | 163200 | 163200 | 0 |
| 227 | 20240216 | 152600 | 144184065100 | 163200 | 163200 | 163200 | 163200 | 0 |
| 228 | 20240216 | 152500 | 144184065100 | 163200 | 163200 | 163200 | 163200 | 0 |
| 229 | 20240216 | 152400 | 144184065100 | 163200 | 163200 | 163200 | 163200 | 0 |
| 230 | 20240216 | 152300 | 144184065100 | 163200 | 163200 | 163200 | 163200 | 0 |
| 231 | 20240216 | 152200 | 144184065100 | 163200 | 163200 | 163200 | 163200 | 0 |
| 232 | 20240216 | 152100 | 144184065100 | 163200 | 163200 | 163200 | 163200 | 0 |
| 233 | 20240216 | 152000 | 144184065100 | 163200 | 163200 | 163200 | 163200 | 0 |
| 234 | 20240216 | 151900 | 144184065100 | 163200 | 162900 | 163200 | 162800 | 5867 |
| 235 | 20240216 | 151800 | 143227586100 | 162900 | 162800 | 162900 | 162800 | 1943 |
| 236 | 20240216 | 151700 | 142911217000 | 162900 | 162900 | 162900 | 162800 | 2127 |
| 237 | 20240216 | 151600 | 142564826800 | 162800 | 162700 | 162900 | 162700 | 1993 |
| 238 | 20240216 | 151500 | 142240461800 | 162800 | 163000 | 163000 | 162600 | 7359 |
| 239 | 20240216 | 151400 | 141042541500 | 163000 | 162900 | 163000 | 162800 | 1698 |
| 240 | 20240216 | 151300 | 140765861700 | 162900 | 162800 | 162900 | 162800 | 2443 |
| 241 | 20240216 | 151200 | 140368052400 | 162800 | 162700 | 162800 | 162600 | 1858 |
| 242 | 20240216 | 151100 | 140065824600 | 162600 | 162800 | 162800 | 162600 | 2792 |
| 243 | 20240216 | 151000 | 139611594400 | 162700 | 162900 | 162900 | 162700 | 1500 |
| 244 | 20240216 | 150900 | 139367373600 | 162900 | 162900 | 162900 | 162800 | 1881 |
| 245 | 20240216 | 150800 | 139061079400 | 162800 | 163000 | 163000 | 162800 | 4852 |
| 246 | 20240216 | 150700 | 138270790300 | 163000 | 163000 | 163000 | 162900 | 1352 |
| 247 | 20240216 | 150600 | 138050438700 | 163000 | 163000 | 163000 | 162900 | 2683 |
| 248 | 20240216 | 150500 | 137613227700 | 163000 | 162900 | 163000 | 162900 | 3735 |
| 249 | 20240216 | 150400 | 137004639600 | 163000 | 163000 | 163000 | 162900 | 1779 |
| 250 | 20240216 | 150300 | 136714738000 | 163000 | 162800 | 163000 | 162800 | 5093 |
| 251 | 20240216 | 150200 | 135884988600 | 162900 | 162800 | 162900 | 162800 | 1893 |
| 252 | 20240216 | 150100 | 135576654100 | 162900 | 162900 | 162900 | 162800 | 770 |
| 253 | 20240216 | 150000 | 135451246000 | 162900 | 162700 | 162900 | 162700 | 2087 |
| 254 | 20240216 | 145900 | 135111464600 | 162800 | 162700 | 162900 | 162700 | 2465 |
| 255 | 20240216 | 145800 | 134710238700 | 162900 | 162800 | 162900 | 162700 | 2764 |
| 256 | 20240216 | 145700 | 134260378500 | 162900 | 162700 | 162900 | 162600 | 2573 |
| 257 | 20240216 | 145600 | 133841569700 | 162700 | 162800 | 162800 | 162600 | 4675 |
| 258 | 20240216 | 145500 | 133080905500 | 162800 | 162700 | 162800 | 162600 | 1309 |
| 259 | 20240216 | 145400 | 132867871600 | 162700 | 162600 | 162700 | 162600 | 2014 |
| 260 | 20240216 | 145300 | 132540237800 | 162700 | 162700 | 162700 | 162600 | 1370 |
| 261 | 20240216 | 145200 | 132317398300 | 162700 | 162700 | 162800 | 162600 | 4551 |
| 262 | 20240216 | 145100 | 131576983100 | 162700 | 162700 | 162700 | 162600 | 2536 |
| 263 | 20240216 | 145000 | 131164432400 | 162600 | 162700 | 162700 | 162500 | 2392 |
| 264 | 20240216 | 144900 | 130775462500 | 162600 | 162600 | 162800 | 162600 | 3110 |
| 265 | 20240216 | 144800 | 130269717300 | 162700 | 162800 | 162800 | 162700 | 5768 |
| 266 | 20240216 | 144700 | 129331177100 | 162800 | 162700 | 162800 | 162700 | 3219 |
| 267 | 20240216 | 144600 | 128807365500 | 162800 | 162700 | 162800 | 162600 | 2453 |
| 268 | 20240216 | 144500 | 128408387300 | 162700 | 162400 | 162700 | 162300 | 1666 |
| 269 | 20240216 | 144400 | 128137553700 | 162300 | 162500 | 162600 | 162100 | 2936 |
| 270 | 20240216 | 144300 | 127661000000 | 162500 | 162700 | 162800 | 162400 | 3208 |
| 271 | 20240216 | 144200 | 127139421300 | 162800 | 163000 | 163000 | 162700 | 3047 |
| 272 | 20240216 | 144100 | 126643186100 | 163000 | 162900 | 163000 | 162800 | 1723 |
| 273 | 20240216 | 144000 | 126362465400 | 162900 | 162700 | 162900 | 162700 | 1562 |
| 274 | 20240216 | 143900 | 126108213900 | 162800 | 162700 | 162900 | 162600 | 2870 |
| 275 | 20240216 | 143800 | 125641059300 | 162700 | 163000 | 163000 | 162700 | 3306 |
| 276 | 20240216 | 143700 | 125102558200 | 163000 | 162900 | 163000 | 162900 | 1656 |
| 277 | 20240216 | 143600 | 124832707300 | 162900 | 162900 | 163000 | 162800 | 1551 |
| 278 | 20240216 | 143500 | 124580005600 | 162900 | 163000 | 163100 | 162800 | 2274 |
| 279 | 20240216 | 143400 | 124209585800 | 163100 | 163300 | 163400 | 163100 | 4277 |
| 280 | 20240216 | 143300 | 123511458400 | 163300 | 163500 | 163500 | 163300 | 3588 |
| 281 | 20240216 | 143200 | 122925147600 | 163400 | 163500 | 163600 | 163400 | 5248 |
| 282 | 20240216 | 143100 | 122066886600 | 163500 | 163500 | 163600 | 163400 | 2267 |
| 283 | 20240216 | 143000 | 121696221800 | 163500 | 163400 | 163600 | 163300 | 11649 |
| 284 | 20240216 | 142900 | 119791923400 | 163400 | 163300 | 163400 | 163200 | 4339 |
| 285 | 20240216 | 142800 | 119083400300 | 163200 | 163100 | 163300 | 163100 | 5069 |
| 286 | 20240216 | 142700 | 118256001200 | 163200 | 163200 | 163200 | 163100 | 1809 |
| 287 | 20240216 | 142600 | 117960796000 | 163100 | 163100 | 163200 | 163000 | 2733 |
| 288 | 20240216 | 142500 | 117515004900 | 163000 | 163100 | 163100 | 162900 | 3544 |
| 289 | 20240216 | 142400 | 116937260300 | 163100 | 163100 | 163100 | 163000 | 2526 |
| 290 | 20240216 | 142300 | 116525371800 | 163100 | 163000 | 163100 | 162900 | 7678 |
| 291 | 20240216 | 142200 | 115273761700 | 162900 | 162900 | 163000 | 162900 | 2420 |
| 292 | 20240216 | 142100 | 114879325800 | 163000 | 162900 | 163000 | 162900 | 7317 |
| 293 | 20240216 | 142000 | 113686678600 | 163000 | 163000 | 163000 | 162900 | 2141 |
| 294 | 20240216 | 141900 | 113337727800 | 162900 | 163000 | 163000 | 162900 | 1055 |
| 295 | 20240216 | 141800 | 113165795100 | 163000 | 162900 | 163000 | 162900 | 2320 |
| 296 | 20240216 | 141700 | 112787685700 | 162900 | 163000 | 163000 | 162900 | 2381 |
| 297 | 20240216 | 141600 | 112399663800 | 162900 | 162900 | 163000 | 162900 | 1907 |
| 298 | 20240216 | 141500 | 112088918600 | 162900 | 162900 | 163000 | 162600 | 10229 |
| 299 | 20240216 | 141400 | 110423146700 | 162900 | 162900 | 162900 | 162800 | 2546 |
| 300 | 20240216 | 141300 | 110008428300 | 162900 | 162900 | 162900 | 162800 | 2951 |
| 301 | 20240216 | 141200 | 109527812400 | 162900 | 162700 | 162900 | 162700 | 3866 |
| 302 | 20240216 | 141100 | 108898304600 | 162700 | 162500 | 162700 | 162400 | 3817 |
| 303 | 20240216 | 141000 | 108277718300 | 162500 | 162500 | 162600 | 162400 | 2399 |
| 304 | 20240216 | 140900 | 107887900100 | 162400 | 162400 | 162500 | 162400 | 5722 |
| 305 | 20240216 | 140800 | 106958099400 | 162500 | 162400 | 162500 | 162400 | 1603 |
| 306 | 20240216 | 140700 | 106697627800 | 162500 | 162500 | 162500 | 162400 | 1872 |
| 307 | 20240216 | 140600 | 106393468300 | 162500 | 162300 | 162500 | 162300 | 3077 |
| 308 | 20240216 | 140500 | 105893691200 | 162400 | 162300 | 162400 | 162200 | 3662 |
| 309 | 20240216 | 140400 | 105299181400 | 162300 | 162200 | 162300 | 162200 | 3244 |
| 310 | 20240216 | 140300 | 104772695100 | 162300 | 162300 | 162300 | 162200 | 898 |
| 311 | 20240216 | 140200 | 104626971300 | 162300 | 162300 | 162300 | 162200 | 1366 |
| 312 | 20240216 | 140100 | 104405333500 | 162300 | 162200 | 162300 | 162100 | 3729 |
| 313 | 20240216 | 140000 | 103800445500 | 162200 | 161900 | 162200 | 161900 | 33636 |
| 314 | 20240216 | 135900 | 98350679200 | 161900 | 161900 | 162000 | 161900 | 1097 |
| 315 | 20240216 | 135800 | 98172984300 | 162000 | 161900 | 162000 | 161800 | 7519 |
| 316 | 20240216 | 135700 | 96955405500 | 161800 | 161900 | 161900 | 161800 | 1779 |
| 317 | 20240216 | 135600 | 96667442000 | 161800 | 161800 | 161900 | 161800 | 1266 |
| 318 | 20240216 | 135500 | 96462533600 | 161700 | 161800 | 161900 | 161700 | 2093 |
| 319 | 20240216 | 135400 | 96123954900 | 161900 | 161800 | 161900 | 161700 | 1753 |
| 320 | 20240216 | 135300 | 95840294800 | 161900 | 161800 | 161900 | 161700 | 2499 |
| 321 | 20240216 | 135200 | 95435889400 | 161800 | 161800 | 161800 | 161700 | 886 |
| 322 | 20240216 | 135100 | 95292548800 | 161800 | 161700 | 161800 | 161700 | 876 |
| 323 | 20240216 | 135000 | 95150827600 | 161700 | 161700 | 161800 | 161300 | 3774 |
| 324 | 20240216 | 134900 | 94540714400 | 161800 | 161800 | 161800 | 161700 | 2259 |
| 325 | 20240216 | 134800 | 94175348600 | 161700 | 161800 | 161900 | 161700 | 2225 |
| 326 | 20240216 | 134700 | 93815266000 | 161900 | 161900 | 161900 | 161800 | 758 |
| 327 | 20240216 | 134600 | 93692570300 | 161900 | 161800 | 161900 | 161800 | 1246 |
| 328 | 20240216 | 134500 | 93490923300 | 161900 | 161800 | 161900 | 161800 | 1125 |
| 329 | 20240216 | 134400 | 93308841200 | 161800 | 161900 | 161900 | 161800 | 1184 |
| 330 | 20240216 | 134300 | 93117203400 | 161900 | 161900 | 162000 | 161800 | 2335 |
| 331 | 20240216 | 134200 | 92739115600 | 162000 | 161900 | 162000 | 161900 | 963 |
| 332 | 20240216 | 134100 | 92583145600 | 162000 | 161900 | 162000 | 161900 | 1230 |
| 333 | 20240216 | 134000 | 92383935100 | 162000 | 161900 | 162000 | 161800 | 3728 |
| 334 | 20240216 | 133900 | 91780311700 | 161900 | 162000 | 162000 | 161900 | 682 |
| 335 | 20240216 | 133800 | 91669861200 | 162000 | 161900 | 162000 | 161800 | 2162 |
| 336 | 20240216 | 133700 | 91319815400 | 161900 | 161900 | 161900 | 161800 | 1040 |
| 337 | 20240216 | 133600 | 91151475400 | 161800 | 161800 | 161900 | 161800 | 935 |
| 338 | 20240216 | 133500 | 91000134800 | 161800 | 161800 | 161900 | 161800 | 1291 |
| 339 | 20240216 | 133400 | 90791176000 | 161900 | 161900 | 161900 | 161700 | 2159 |
| 340 | 20240216 | 133300 | 90441784100 | 161900 | 161900 | 162000 | 161800 | 3712 |
| 341 | 20240216 | 133200 | 89840778900 | 161900 | 161900 | 162000 | 161900 | 2156 |
| 342 | 20240216 | 133100 | 89491542600 | 162000 | 161900 | 162000 | 161800 | 10406 |
| 343 | 20240216 | 133000 | 87806650800 | 161900 | 161800 | 161900 | 161700 | 7918 |
| 344 | 20240216 | 132900 | 86525005100 | 161800 | 161700 | 161900 | 161700 | 2160 |
| 345 | 20240216 | 132800 | 86175523400 | 161700 | 161700 | 161800 | 161600 | 1450 |
| 346 | 20240216 | 132700 | 85941039400 | 161700 | 161700 | 161800 | 161700 | 7135 |
| 347 | 20240216 | 132600 | 84786771100 | 161700 | 161700 | 161700 | 161600 | 2068 |
| 348 | 20240216 | 132500 | 84452388500 | 161600 | 161600 | 161700 | 161500 | 3454 |
| 349 | 20240216 | 132400 | 83894131200 | 161600 | 161500 | 161600 | 161500 | 2037 |
| 350 | 20240216 | 132300 | 83565020600 | 161500 | 161400 | 161500 | 161400 | 2023 |
| 351 | 20240216 | 132200 | 83238340000 | 161500 | 161400 | 161500 | 161400 | 621 |
| 352 | 20240216 | 132100 | 83138064000 | 161500 | 161400 | 161500 | 161400 | 1618 |
| 353 | 20240216 | 132000 | 82876870400 | 161500 | 161600 | 161600 | 161400 | 2298 |
| 354 | 20240216 | 131900 | 82505770000 | 161600 | 161400 | 161600 | 161400 | 6163 |
| 355 | 20240216 | 131800 | 81510494200 | 161500 | 161400 | 161500 | 161400 | 1952 |
| 356 | 20240216 | 131700 | 81195261000 | 161500 | 161400 | 161500 | 161300 | 2609 |
| 357 | 20240216 | 131600 | 80774025600 | 161400 | 161300 | 161400 | 161300 | 2489 |
| 358 | 20240216 | 131500 | 80372333700 | 161400 | 161300 | 161400 | 161200 | 2306 |
| 359 | 20240216 | 131400 | 80000331700 | 161200 | 161300 | 161300 | 161200 | 1716 |
| 360 | 20240216 | 131300 | 79723608500 | 161300 | 161100 | 161300 | 161100 | 1956 |
| 361 | 20240216 | 131200 | 79408386400 | 161100 | 161000 | 161200 | 161000 | 2576 |
| 362 | 20240216 | 131100 | 78993323600 | 161000 | 161000 | 161100 | 160900 | 11301 |
| 363 | 20240216 | 131000 | 77173802100 | 160900 | 160900 | 161000 | 160900 | 2401 |
| 364 | 20240216 | 130900 | 76787289600 | 161000 | 161000 | 161000 | 160900 | 9620 |
| 365 | 20240216 | 130800 | 75238697600 | 161000 | 160900 | 161000 | 160800 | 2474 |
| 366 | 20240216 | 130700 | 74840510400 | 160900 | 161000 | 161000 | 160900 | 15669 |
| 367 | 20240216 | 130600 | 72318035300 | 161000 | 160800 | 161000 | 160800 | 4012 |
| 368 | 20240216 | 130500 | 71672216800 | 160900 | 160800 | 160900 | 160800 | 2711 |
| 369 | 20240216 | 130400 | 71236030100 | 160800 | 160800 | 160900 | 160700 | 7406 |
| 370 | 20240216 | 130300 | 70045424600 | 160900 | 160800 | 160900 | 160800 | 3030 |
| 371 | 20240216 | 130200 | 69557922200 | 160900 | 160900 | 160900 | 160800 | 1417 |
| 372 | 20240216 | 130100 | 69329945900 | 160900 | 160800 | 160900 | 160800 | 1650 |
| 373 | 20240216 | 130000 | 69064473600 | 160800 | 160800 | 160900 | 160700 | 3764 |
| 374 | 20240216 | 125900 | 68459242100 | 160800 | 160800 | 160800 | 160700 | 999 |
| 375 | 20240216 | 125800 | 68298655800 | 160800 | 160700 | 160800 | 160600 | 1737 |
| 376 | 20240216 | 125700 | 68019484700 | 160600 | 160700 | 160700 | 160600 | 523 |
| 377 | 20240216 | 125600 | 67935462000 | 160700 | 160700 | 160700 | 160600 | 856 |
| 378 | 20240216 | 125500 | 67797916300 | 160600 | 160700 | 160700 | 160600 | 966 |
| 379 | 20240216 | 125400 | 67642697000 | 160600 | 160600 | 160700 | 160600 | 647 |
| 380 | 20240216 | 125300 | 67538754000 | 160600 | 160600 | 160700 | 160600 | 779 |
| 381 | 20240216 | 125200 | 67413633100 | 160700 | 160600 | 160700 | 160600 | 259 |
| 382 | 20240216 | 125100 | 67372029500 | 160600 | 160700 | 160700 | 160600 | 2074 |
| 383 | 20240216 | 125000 | 67038939300 | 160600 | 160600 | 160700 | 160600 | 909 |
| 384 | 20240216 | 124900 | 66892925400 | 160600 | 160600 | 160700 | 160500 | 1558 |
| 385 | 20240216 | 124800 | 66642671200 | 160700 | 160600 | 160700 | 160500 | 506 |
| 386 | 20240216 | 124700 | 66561417900 | 160600 | 160800 | 160800 | 160500 | 2510 |
| 387 | 20240216 | 124600 | 66158027800 | 160800 | 160800 | 160800 | 160700 | 936 |
| 388 | 20240216 | 124500 | 66007547600 | 160800 | 160800 | 160800 | 160500 | 4424 |
| 389 | 20240216 | 124400 | 65296450200 | 160800 | 160800 | 160800 | 160700 | 1489 |
| 390 | 20240216 | 124300 | 65057064100 | 160700 | 160700 | 160800 | 160600 | 1602 |
| 391 | 20240216 | 124200 | 64799610600 | 160700 | 160800 | 160800 | 160500 | 1934 |
| 392 | 20240216 | 124100 | 64488815700 | 160800 | 160400 | 160800 | 160400 | 7273 |
| 393 | 20240216 | 124000 | 63320563700 | 160500 | 159900 | 160500 | 159800 | 68969 |
| 394 | 20240216 | 123900 | 52280156000 | 159900 | 159800 | 159900 | 159800 | 2740 |
| 395 | 20240216 | 123800 | 51842186500 | 159900 | 159900 | 159900 | 159800 | 1430 |
| 396 | 20240216 | 123700 | 51613639600 | 159900 | 159800 | 159900 | 159800 | 678 |
| 397 | 20240216 | 123600 | 51505242300 | 159900 | 159700 | 159900 | 159700 | 795 |
| 398 | 20240216 | 123500 | 51378207000 | 159700 | 159800 | 159800 | 159700 | 138 |
| 399 | 20240216 | 123400 | 51356159500 | 159900 | 159900 | 159900 | 159700 | 4375 |
| 400 | 20240216 | 123300 | 50657007200 | 159900 | 159900 | 159900 | 159800 | 1164 |
| 401 | 20240216 | 123200 | 50470927300 | 159900 | 159800 | 159900 | 159700 | 629 |
| 402 | 20240216 | 123100 | 50370388200 | 159700 | 159800 | 159900 | 159700 | 355 |
| 403 | 20240216 | 123000 | 50313656900 | 159800 | 159900 | 159900 | 159700 | 1365 |
| 404 | 20240216 | 122900 | 50095518800 | 159800 | 159800 | 159900 | 159800 | 865 |
| 405 | 20240216 | 122800 | 49957235700 | 159800 | 159800 | 159800 | 159700 | 653 |
| 406 | 20240216 | 122700 | 49852891600 | 159700 | 159700 | 159800 | 159700 | 1222 |
| 407 | 20240216 | 122600 | 49657671300 | 159800 | 159700 | 159800 | 159600 | 1494 |
| 408 | 20240216 | 122500 | 49419032700 | 159700 | 159600 | 159700 | 159600 | 535 |
| 409 | 20240216 | 122400 | 49333600100 | 159700 | 159600 | 159700 | 159600 | 166 |
| 410 | 20240216 | 122300 | 49307103700 | 159600 | 159700 | 159700 | 159600 | 240 |
| 411 | 20240216 | 122200 | 49268794200 | 159600 | 159600 | 159700 | 159600 | 828 |
| 412 | 20240216 | 122100 | 49136613100 | 159700 | 159700 | 159700 | 159600 | 1044 |
| 413 | 20240216 | 122000 | 48969975400 | 159600 | 159700 | 159700 | 159600 | 239 |
| 414 | 20240216 | 121900 | 48931815200 | 159700 | 159700 | 159700 | 159600 | 231 |
| 415 | 20240216 | 121800 | 48894936700 | 159600 | 159600 | 159700 | 159600 | 357 |
| 416 | 20240216 | 121700 | 48837941000 | 159600 | 159600 | 159700 | 159600 | 930 |
| 417 | 20240216 | 121600 | 48689493900 | 159700 | 159400 | 159700 | 159300 | 1655 |
| 418 | 20240216 | 121500 | 48425447200 | 159700 | 159800 | 159800 | 159200 | 4874 |
| 419 | 20240216 | 121400 | 47647505100 | 159800 | 159700 | 159800 | 159700 | 327 |
| 420 | 20240216 | 121300 | 47595262000 | 159800 | 159800 | 159800 | 159700 | 423 |
| 421 | 20240216 | 121200 | 47527696600 | 159800 | 159800 | 159800 | 159700 | 207 |
| 422 | 20240216 | 121100 | 47494621700 | 159800 | 159700 | 159800 | 159700 | 548 |
| 423 | 20240216 | 121000 | 47407059000 | 159800 | 159800 | 159800 | 159700 | 513 |
| 424 | 20240216 | 120900 | 47325102600 | 159700 | 159800 | 159800 | 159700 | 262 |
| 425 | 20240216 | 120800 | 47283241100 | 159700 | 159700 | 159800 | 159700 | 172 |
| 426 | 20240216 | 120700 | 47255761500 | 159800 | 159700 | 159800 | 159700 | 623 |
| 427 | 20240216 | 120600 | 47156218600 | 159700 | 159800 | 159800 | 159700 | 336 |
| 428 | 20240216 | 120500 | 47102547400 | 159800 | 159800 | 159800 | 159700 | 210 |
| 429 | 20240216 | 120400 | 47069001100 | 159800 | 159800 | 159800 | 159700 | 130 |
| 430 | 20240216 | 120300 | 47048233000 | 159700 | 159700 | 159800 | 159700 | 275 |
| 431 | 20240216 | 120200 | 47004292500 | 159700 | 159600 | 159800 | 159600 | 310 |
| 432 | 20240216 | 120100 | 46954806800 | 159600 | 159800 | 159900 | 159300 | 2909 |
| 433 | 20240216 | 120000 | 46490604300 | 159900 | 160000 | 160000 | 159800 | 3046 |
| 434 | 20240216 | 115900 | 46003757000 | 160000 | 159900 | 160000 | 159800 | 426 |
| 435 | 20240216 | 115800 | 45935616900 | 159900 | 159800 | 159900 | 159800 | 859 |
| 436 | 20240216 | 115700 | 45798295900 | 159800 | 159900 | 159900 | 159800 | 1833 |
| 437 | 20240216 | 115600 | 45505233700 | 159900 | 159900 | 160000 | 159900 | 1075 |
| 438 | 20240216 | 115500 | 45333282800 | 159900 | 159800 | 160000 | 159800 | 1663 |
| 439 | 20240216 | 115400 | 45067361700 | 159900 | 159600 | 159900 | 159600 | 3398 |
| 440 | 20240216 | 115300 | 44524368500 | 159600 | 159600 | 159700 | 159500 | 1330 |
| 441 | 20240216 | 115200 | 44312092600 | 159600 | 159600 | 159600 | 159500 | 532 |
| 442 | 20240216 | 115100 | 44227208000 | 159500 | 159500 | 159600 | 159500 | 199 |
| 443 | 20240216 | 115000 | 44195454200 | 159500 | 159500 | 159600 | 159500 | 375 |
| 444 | 20240216 | 114900 | 44135629600 | 159500 | 159500 | 159600 | 159500 | 194 |
| 445 | 20240216 | 114800 | 44104682800 | 159500 | 159600 | 159600 | 159500 | 637 |
| 446 | 20240216 | 114700 | 44003062400 | 159500 | 159500 | 159600 | 159500 | 435 |
| 447 | 20240216 | 114600 | 43933669400 | 159500 | 159600 | 159700 | 159500 | 1345 |
| 448 | 20240216 | 114500 | 43719027800 | 159600 | 159600 | 159700 | 159600 | 260 |
| 449 | 20240216 | 114400 | 43677512100 | 159600 | 159700 | 159800 | 159600 | 975 |
| 450 | 20240216 | 114300 | 43521790800 | 159600 | 159700 | 159800 | 159600 | 1749 |
| 451 | 20240216 | 114200 | 43242541000 | 159700 | 159800 | 159800 | 159700 | 111 |
| 452 | 20240216 | 114100 | 43224810600 | 159700 | 159800 | 159800 | 159700 | 539 |
| 453 | 20240216 | 114000 | 43138716700 | 159700 | 159900 | 160000 | 159700 | 1571 |
| 454 | 20240216 | 113900 | 42887628900 | 159900 | 159900 | 160000 | 159800 | 3256 |
| 455 | 20240216 | 113800 | 42367086700 | 160000 | 159900 | 160000 | 159800 | 6964 |
| 456 | 20240216 | 113700 | 41253486100 | 159900 | 159800 | 159900 | 159700 | 1111 |
| 457 | 20240216 | 113600 | 41075919100 | 159700 | 159800 | 159800 | 159700 | 1263 |
| 458 | 20240216 | 113500 | 40874101500 | 159800 | 159800 | 159800 | 159700 | 1531 |
| 459 | 20240216 | 113400 | 40629457900 | 159800 | 159300 | 159800 | 159300 | 8320 |
| 460 | 20240216 | 113300 | 39302137300 | 159400 | 159400 | 159400 | 159300 | 474 |
| 461 | 20240216 | 113200 | 39226587300 | 159300 | 159300 | 159400 | 159300 | 730 |
| 462 | 20240216 | 113100 | 39110270400 | 159400 | 159400 | 159400 | 159300 | 608 |
| 463 | 20240216 | 113000 | 39013410200 | 159400 | 159400 | 159400 | 159300 | 655 |
| 464 | 20240216 | 112900 | 38909046500 | 159400 | 159300 | 159400 | 159300 | 412 |
| 465 | 20240216 | 112800 | 38843394900 | 159300 | 159300 | 159400 | 159300 | 182 |
| 466 | 20240216 | 112700 | 38814398700 | 159300 | 159300 | 159400 | 159200 | 1533 |
| 467 | 20240216 | 112600 | 38570221000 | 159300 | 159300 | 159300 | 159200 | 1082 |
| 468 | 20240216 | 112500 | 38397880600 | 159200 | 159100 | 159200 | 159100 | 1879 |
| 469 | 20240216 | 112400 | 38098799000 | 159100 | 159000 | 159200 | 159000 | 1601 |
| 470 | 20240216 | 112300 | 37844092300 | 159000 | 159000 | 159100 | 159000 | 307 |
| 471 | 20240216 | 112200 | 37795266100 | 159100 | 159000 | 159100 | 159000 | 218 |
| 472 | 20240216 | 112100 | 37760598300 | 159000 | 159000 | 159100 | 159000 | 1852 |
| 473 | 20240216 | 112000 | 37466123500 | 159000 | 159000 | 159100 | 159000 | 190 |
| 474 | 20240216 | 111900 | 37435908700 | 159000 | 159100 | 159100 | 159000 | 491 |
| 475 | 20240216 | 111800 | 37357824900 | 159000 | 159000 | 159100 | 159000 | 75 |
| 476 | 20240216 | 111700 | 37345897600 | 159000 | 159000 | 159100 | 158900 | 986 |
| 477 | 20240216 | 111600 | 37189106200 | 159000 | 158800 | 159100 | 158800 | 5186 |
| 478 | 20240216 | 111500 | 36364853600 | 158800 | 158500 | 158800 | 158500 | 2817 |
| 479 | 20240216 | 111400 | 35918011700 | 158400 | 158500 | 158500 | 158400 | 289 |
| 480 | 20240216 | 111300 | 35872230000 | 158400 | 158500 | 158500 | 158400 | 489 |
| 481 | 20240216 | 111200 | 35794763400 | 158500 | 158500 | 158500 | 158400 | 542 |
| 482 | 20240216 | 111100 | 35708872200 | 158400 | 158500 | 158500 | 158400 | 34 |
| 483 | 20240216 | 111000 | 35703484600 | 158400 | 158500 | 158500 | 158400 | 402 |
| 484 | 20240216 | 110900 | 35639781900 | 158500 | 158400 | 158500 | 158400 | 555 |
| 485 | 20240216 | 110800 | 35551861600 | 158400 | 158500 | 158500 | 158400 | 188 |
| 486 | 20240216 | 110700 | 35522070200 | 158400 | 158500 | 158500 | 158400 | 135 |
| 487 | 20240216 | 110600 | 35500679100 | 158500 | 158500 | 158600 | 158400 | 768 |
| 488 | 20240216 | 110500 | 35378960400 | 158500 | 158500 | 158600 | 158500 | 520 |
| 489 | 20240216 | 110400 | 35296521900 | 158500 | 158600 | 158600 | 158500 | 148 |
| 490 | 20240216 | 110300 | 35273063600 | 158600 | 158500 | 158600 | 158500 | 238 |
| 491 | 20240216 | 110200 | 35235334000 | 158500 | 158500 | 158600 | 158500 | 174 |
| 492 | 20240216 | 110100 | 35207753500 | 158600 | 158600 | 158600 | 158500 | 356 |
| 493 | 20240216 | 110000 | 35151310800 | 158500 | 158500 | 158600 | 158400 | 2043 |
| 494 | 20240216 | 105900 | 34827522300 | 158500 | 158400 | 158500 | 158400 | 1517 |
| 495 | 20240216 | 105800 | 34587105400 | 158400 | 158600 | 158600 | 158400 | 290 |
| 496 | 20240216 | 105700 | 34541155400 | 158600 | 158600 | 158600 | 158400 | 1696 |
| 497 | 20240216 | 105600 | 34272296700 | 158600 | 158500 | 158700 | 158500 | 415 |
| 498 | 20240216 | 105500 | 34206477800 | 158500 | 158700 | 158700 | 158500 | 531 |
| 499 | 20240216 | 105400 | 34122256100 | 158600 | 158600 | 158700 | 158600 | 161 |
| 500 | 20240216 | 105300 | 34096717400 | 158600 | 158500 | 158600 | 158500 | 273 |
| 501 | 20240216 | 105200 | 34053426500 | 158500 | 158600 | 158700 | 158400 | 919 |
| 502 | 20240216 | 105100 | 33907712700 | 158700 | 158700 | 158700 | 158600 | 512 |
| 503 | 20240216 | 105000 | 33826466400 | 158700 | 158500 | 158700 | 158400 | 503 |
| 504 | 20240216 | 104900 | 33746703900 | 158600 | 158600 | 158700 | 158400 | 853 |
| 505 | 20240216 | 104800 | 33611459300 | 158600 | 158700 | 158700 | 158500 | 1246 |
| 506 | 20240216 | 104700 | 33413808100 | 158700 | 158700 | 158800 | 158700 | 502 |
| 507 | 20240216 | 104600 | 33334124400 | 158800 | 158600 | 158800 | 158600 | 638 |
| 508 | 20240216 | 104500 | 33232864500 | 158600 | 158800 | 158900 | 158600 | 1083 |
| 509 | 20240216 | 104400 | 33060929700 | 158900 | 158800 | 158900 | 158700 | 813 |
| 510 | 20240216 | 104300 | 32931824500 | 158900 | 158500 | 158900 | 158500 | 1123 |
| 511 | 20240216 | 104200 | 32753491600 | 158400 | 158400 | 158400 | 158100 | 1178 |
| 512 | 20240216 | 104100 | 32567014500 | 158400 | 158800 | 158900 | 158400 | 1747 |
| 513 | 20240216 | 104000 | 32289774500 | 158900 | 158800 | 158900 | 158800 | 178 |
| 514 | 20240216 | 103900 | 32261502800 | 158800 | 158800 | 158900 | 158800 | 686 |
| 515 | 20240216 | 103800 | 32152543700 | 158900 | 158800 | 158900 | 158800 | 651 |
| 516 | 20240216 | 103700 | 32049147100 | 158800 | 158800 | 158900 | 158800 | 220 |
| 517 | 20240216 | 103600 | 32014203700 | 158900 | 158900 | 158900 | 158800 | 864 |
| 518 | 20240216 | 103500 | 31876919500 | 159000 | 158900 | 159000 | 158900 | 469 |
| 519 | 20240216 | 103400 | 31802377800 | 158900 | 158900 | 159000 | 158900 | 129 |
| 520 | 20240216 | 103300 | 31781874100 | 158900 | 159000 | 159000 | 158900 | 939 |
| 521 | 20240216 | 103200 | 31632655400 | 159000 | 159000 | 159000 | 158900 | 210 |
| 522 | 20240216 | 103100 | 31599272600 | 159000 | 158900 | 159000 | 158800 | 1844 |
| 523 | 20240216 | 103000 | 31306242100 | 158800 | 158700 | 158800 | 158700 | 1319 |
| 524 | 20240216 | 102900 | 31096858300 | 158700 | 158700 | 158800 | 158700 | 143 |
| 525 | 20240216 | 102800 | 31074158100 | 158800 | 158700 | 158800 | 158600 | 563 |
| 526 | 20240216 | 102700 | 30984791900 | 158700 | 158700 | 158800 | 158700 | 323 |
| 527 | 20240216 | 102600 | 30933531600 | 158800 | 158800 | 158800 | 158700 | 396 |
| 528 | 20240216 | 102500 | 30870680200 | 158700 | 158700 | 158800 | 158700 | 292 |
| 529 | 20240216 | 102400 | 30824323400 | 158700 | 158700 | 158800 | 158700 | 1835 |
| 530 | 20240216 | 102300 | 30533073500 | 158700 | 158500 | 158700 | 158500 | 1408 |
| 531 | 20240216 | 102200 | 30309820000 | 158500 | 158500 | 158600 | 158500 | 993 |
| 532 | 20240216 | 102100 | 30152396700 | 158500 | 158500 | 158500 | 158400 | 334 |
| 533 | 20240216 | 102000 | 30099465500 | 158500 | 158400 | 158500 | 158400 | 181 |
| 534 | 20240216 | 101900 | 30070792000 | 158400 | 158500 | 158600 | 158400 | 953 |
| 535 | 20240216 | 101800 | 29919747500 | 158600 | 158500 | 158600 | 158400 | 1375 |
| 536 | 20240216 | 101700 | 29701801000 | 158500 | 158600 | 158600 | 158500 | 1066 |
| 537 | 20240216 | 101600 | 29532799800 | 158600 | 158400 | 158600 | 158300 | 797 |
| 538 | 20240216 | 101500 | 29406492500 | 158400 | 158300 | 158500 | 158300 | 2396 |
| 539 | 20240216 | 101400 | 29026953100 | 158400 | 158200 | 158400 | 158100 | 848 |
| 540 | 20240216 | 101300 | 28892760200 | 158200 | 158100 | 158200 | 158100 | 523 |
| 541 | 20240216 | 101200 | 28810063300 | 158100 | 158400 | 158400 | 158100 | 711 |
| 542 | 20240216 | 101100 | 28697571100 | 158500 | 158300 | 158500 | 158100 | 726 |
| 543 | 20240216 | 101000 | 28582698300 | 158300 | 158400 | 158400 | 158200 | 664 |
| 544 | 20240216 | 100900 | 28477585100 | 158500 | 158400 | 158500 | 158400 | 102 |
| 545 | 20240216 | 100800 | 28461427100 | 158500 | 158400 | 158500 | 158300 | 144 |
| 546 | 20240216 | 100700 | 28438622500 | 158300 | 158800 | 158800 | 158300 | 662 |
| 547 | 20240216 | 100600 | 28333683100 | 158800 | 158900 | 159000 | 158700 | 2627 |
| 548 | 20240216 | 100500 | 27916293800 | 158900 | 158400 | 158900 | 158300 | 1387 |
| 549 | 20240216 | 100400 | 27696239500 | 158400 | 158100 | 158400 | 158000 | 649 |
| 550 | 20240216 | 100300 | 27593546100 | 158200 | 158200 | 158300 | 157200 | 1948 |
| 551 | 20240216 | 100200 | 27286009000 | 158300 | 158400 | 158400 | 158100 | 2386 |
| 552 | 20240216 | 100100 | 26908550600 | 158400 | 158700 | 158700 | 158300 | 1316 |
| 553 | 20240216 | 100000 | 26699907300 | 158600 | 159000 | 159100 | 158600 | 2740 |
| 554 | 20240216 | 095900 | 26264663000 | 159000 | 159000 | 159200 | 158800 | 5919 |
| 555 | 20240216 | 095800 | 25323794000 | 159000 | 159000 | 159100 | 158900 | 5424 |
| 556 | 20240216 | 095700 | 24461399200 | 159000 | 159000 | 159000 | 158900 | 7416 |
| 557 | 20240216 | 095600 | 23282264800 | 159000 | 158900 | 159000 | 158900 | 1852 |
| 558 | 20240216 | 095500 | 22987971700 | 158800 | 158800 | 159000 | 158800 | 1810 |
| 559 | 20240216 | 095400 | 22700471800 | 158800 | 158800 | 159000 | 158800 | 1955 |
| 560 | 20240216 | 095300 | 22389911300 | 158800 | 158800 | 158900 | 158800 | 2638 |
| 561 | 20240216 | 095200 | 21970858500 | 158900 | 158700 | 158900 | 158700 | 1935 |
| 562 | 20240216 | 095100 | 21663628400 | 158700 | 158700 | 158800 | 158600 | 752 |
| 563 | 20240216 | 095000 | 21544288800 | 158800 | 158700 | 158900 | 158700 | 2461 |
| 564 | 20240216 | 094900 | 21153449500 | 158700 | 158300 | 158800 | 158300 | 1334 |
| 565 | 20240216 | 094800 | 20941850700 | 158500 | 158700 | 158700 | 158300 | 1813 |
| 566 | 20240216 | 094700 | 20654479000 | 158700 | 158600 | 158900 | 158500 | 2538 |
| 567 | 20240216 | 094600 | 20251553500 | 158700 | 158500 | 158700 | 158400 | 1246 |
| 568 | 20240216 | 094500 | 20053994500 | 158500 | 158600 | 158600 | 158400 | 960 |
| 569 | 20240216 | 094400 | 19901859500 | 158500 | 158100 | 158600 | 158100 | 1570 |
| 570 | 20240216 | 094300 | 19653341500 | 158200 | 158400 | 158500 | 158200 | 1604 |
| 571 | 20240216 | 094200 | 19399359600 | 158500 | 158500 | 158600 | 158400 | 1594 |
| 572 | 20240216 | 094100 | 19146657800 | 158500 | 158200 | 158700 | 158100 | 1714 |
| 573 | 20240216 | 094000 | 18874965600 | 158200 | 158800 | 158800 | 158200 | 6525 |
| 574 | 20240216 | 093900 | 17841320700 | 158300 | 158000 | 158800 | 158000 | 4271 |
| 575 | 20240216 | 093800 | 17165383500 | 158000 | 157200 | 158000 | 157200 | 8778 |
| 576 | 20240216 | 093700 | 15781295400 | 157200 | 157200 | 157300 | 157100 | 1681 |
| 577 | 20240216 | 093600 | 15517039500 | 157200 | 157300 | 157300 | 157200 | 585 |
| 578 | 20240216 | 093500 | 15425041700 | 157200 | 157300 | 157300 | 157200 | 695 |
| 579 | 20240216 | 093400 | 15315769300 | 157200 | 157300 | 157400 | 157200 | 1937 |
| 580 | 20240216 | 093300 | 15011068900 | 157300 | 157300 | 157400 | 157200 | 831 |
| 581 | 20240216 | 093200 | 14880342200 | 157200 | 157200 | 157300 | 157100 | 725 |
| 582 | 20240216 | 093100 | 14766391900 | 157200 | 157200 | 157200 | 157100 | 303 |
| 583 | 20240216 | 093000 | 14718769400 | 157200 | 157200 | 157200 | 157100 | 354 |
| 584 | 20240216 | 092900 | 14663129600 | 157200 | 157100 | 157200 | 157100 | 347 |
| 585 | 20240216 | 092800 | 14608602700 | 157100 | 157200 | 157200 | 157100 | 929 |
| 586 | 20240216 | 092700 | 14462648800 | 157100 | 157000 | 157200 | 156900 | 653 |
| 587 | 20240216 | 092600 | 14360109100 | 157000 | 157000 | 157200 | 156900 | 1195 |
| 588 | 20240216 | 092500 | 14172490100 | 157000 | 157400 | 157500 | 157000 | 4109 |
| 589 | 20240216 | 092400 | 13526283500 | 157500 | 157400 | 157500 | 157400 | 664 |
| 590 | 20240216 | 092300 | 13421746700 | 157500 | 157400 | 157500 | 157400 | 833 |
| 591 | 20240216 | 092200 | 13290615100 | 157400 | 157400 | 157600 | 157300 | 1606 |
| 592 | 20240216 | 092100 | 13037789400 | 157400 | 157200 | 157400 | 157100 | 2264 |
| 593 | 20240216 | 092000 | 12681763000 | 157100 | 156700 | 157200 | 156600 | 4105 |
| 594 | 20240216 | 091900 | 12038190900 | 156800 | 156400 | 156800 | 156400 | 4435 |
| 595 | 20240216 | 091800 | 11343463000 | 156500 | 156300 | 156500 | 156000 | 6548 |
| 596 | 20240216 | 091700 | 10320558100 | 156300 | 156600 | 156600 | 156300 | 3331 |
| 597 | 20240216 | 091600 | 9799384000 | 156600 | 156800 | 156800 | 156600 | 3386 |
| 598 | 20240216 | 091500 | 9268715000 | 156800 | 156900 | 156900 | 156600 | 4096 |
| 599 | 20240216 | 091400 | 8626791800 | 156900 | 157100 | 157300 | 156900 | 3768 |
| 600 | 20240216 | 091300 | 8035232900 | 157100 | 157500 | 157500 | 157100 | 1840 |
| 601 | 20240216 | 091200 | 7745622900 | 157500 | 157900 | 157900 | 157500 | 1769 |
| 602 | 20240216 | 091100 | 7466671800 | 157800 | 157900 | 158100 | 157700 | 2904 |
| 603 | 20240216 | 091000 | 7008343300 | 158000 | 158000 | 158100 | 157900 | 1126 |
| 604 | 20240216 | 090900 | 6830408400 | 158000 | 158000 | 158200 | 157900 | 1220 |
| 605 | 20240216 | 090800 | 6637635300 | 158000 | 158700 | 158800 | 158000 | 2143 |
| 606 | 20240216 | 090700 | 6298142200 | 158700 | 158600 | 158900 | 158600 | 2370 |
| 607 | 20240216 | 090600 | 5921977900 | 158700 | 158500 | 158700 | 158400 | 1207 |
| 608 | 20240216 | 090500 | 5730624700 | 158400 | 158700 | 158900 | 158400 | 2040 |
| 609 | 20240216 | 090400 | 5407141900 | 158700 | 158700 | 159300 | 158400 | 7016 |
| 610 | 20240216 | 090300 | 4292824400 | 158700 | 157900 | 159100 | 157900 | 9328 |
| 611 | 20240216 | 090200 | 2815569100 | 158000 | 157300 | 158000 | 157000 | 5919 |
| 612 | 20240216 | 090100 | 1883515800 | 157400 | 156500 | 157400 | 156500 | 3207 |
| 613 | 20240216 | 090000 | 1379897900 | 156900 | 157300 | 157400 | 156500 | 8533 |