35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 184400 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 9006 |
| 3 | 20240216 | 184300 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 4 | 20240216 | 184200 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 5 | 20240216 | 184100 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 6 | 20240216 | 184000 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 7 | 20240216 | 183900 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 8 | 20240216 | 183800 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 9 | 20240216 | 183700 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 10 | 20240216 | 183600 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 11 | 20240216 | 183500 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 12 | 20240216 | 183400 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 13 | 20240216 | 183300 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 14 | 20240216 | 183200 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 15 | 20240216 | 183100 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 16 | 20240216 | 183000 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 17 | 20240216 | 182900 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 18 | 20240216 | 182800 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 19 | 20240216 | 182700 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 20 | 20240216 | 182600 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 21 | 20240216 | 182500 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 22 | 20240216 | 182400 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 23 | 20240216 | 182300 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 24 | 20240216 | 182200 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 25 | 20240216 | 182100 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 26 | 20240216 | 182000 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 27 | 20240216 | 181900 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 28 | 20240216 | 181800 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 29 | 20240216 | 181700 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 30 | 20240216 | 181600 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 31 | 20240216 | 181500 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 32 | 20240216 | 181400 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 9006 |
| 33 | 20240216 | 181300 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 34 | 20240216 | 181200 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 35 | 20240216 | 181100 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 36 | 20240216 | 181000 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 37 | 20240216 | 180900 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 38 | 20240216 | 180800 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 39 | 20240216 | 180700 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 40 | 20240216 | 180600 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 41 | 20240216 | 180500 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 42 | 20240216 | 180400 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 43 | 20240216 | 180300 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 44 | 20240216 | 180200 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 45 | 20240216 | 180100 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 46 | 20240216 | 180000 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 47 | 20240216 | 175900 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 48 | 20240216 | 175800 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 49 | 20240216 | 175700 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 50 | 20240216 | 175600 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 51 | 20240216 | 175500 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 52 | 20240216 | 175400 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 53 | 20240216 | 175300 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 54 | 20240216 | 175200 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 55 | 20240216 | 175100 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 56 | 20240216 | 175000 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 57 | 20240216 | 174900 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 58 | 20240216 | 174800 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 59 | 20240216 | 174700 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 60 | 20240216 | 174600 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 61 | 20240216 | 174500 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 62 | 20240216 | 174400 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 9006 |
| 63 | 20240216 | 174300 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 64 | 20240216 | 174200 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 65 | 20240216 | 174100 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 66 | 20240216 | 174000 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 67 | 20240216 | 173900 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 68 | 20240216 | 173800 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 69 | 20240216 | 173700 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 70 | 20240216 | 173600 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 71 | 20240216 | 173500 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 72 | 20240216 | 173400 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 73 | 20240216 | 173300 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 74 | 20240216 | 173200 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 75 | 20240216 | 173100 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 76 | 20240216 | 173000 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 77 | 20240216 | 172900 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 78 | 20240216 | 172800 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 79 | 20240216 | 172700 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 80 | 20240216 | 172600 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 81 | 20240216 | 172500 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 82 | 20240216 | 172400 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 83 | 20240216 | 172300 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 84 | 20240216 | 172200 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 85 | 20240216 | 172100 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 86 | 20240216 | 172000 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 87 | 20240216 | 171900 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 88 | 20240216 | 171800 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 89 | 20240216 | 171700 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 90 | 20240216 | 171600 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 91 | 20240216 | 171500 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 92 | 20240216 | 171400 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 9006 |
| 93 | 20240216 | 171300 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 94 | 20240216 | 171200 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 95 | 20240216 | 171100 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 96 | 20240216 | 171000 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 97 | 20240216 | 170900 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 98 | 20240216 | 170800 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 99 | 20240216 | 170700 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 100 | 20240216 | 170600 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 101 | 20240216 | 170500 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 102 | 20240216 | 170400 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 103 | 20240216 | 170300 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 104 | 20240216 | 170200 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 105 | 20240216 | 170100 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 106 | 20240216 | 170000 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 107 | 20240216 | 165900 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 108 | 20240216 | 165800 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 109 | 20240216 | 165700 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 110 | 20240216 | 165600 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 111 | 20240216 | 165500 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 112 | 20240216 | 165400 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 113 | 20240216 | 165300 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 114 | 20240216 | 165200 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 115 | 20240216 | 165100 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 116 | 20240216 | 165000 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 117 | 20240216 | 164900 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 118 | 20240216 | 164800 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 119 | 20240216 | 164700 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 120 | 20240216 | 164600 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 121 | 20240216 | 164500 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 122 | 20240216 | 164400 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 9006 |
| 123 | 20240216 | 164300 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 124 | 20240216 | 164200 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 125 | 20240216 | 164100 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 126 | 20240216 | 164000 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 127 | 20240216 | 163900 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 128 | 20240216 | 163800 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 129 | 20240216 | 163700 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 130 | 20240216 | 163600 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 131 | 20240216 | 163500 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 132 | 20240216 | 163400 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 133 | 20240216 | 163300 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 134 | 20240216 | 163200 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 135 | 20240216 | 163100 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 136 | 20240216 | 163000 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 137 | 20240216 | 162900 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 138 | 20240216 | 162800 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 139 | 20240216 | 162700 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 140 | 20240216 | 162600 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 141 | 20240216 | 162500 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 142 | 20240216 | 162400 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 143 | 20240216 | 162300 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 144 | 20240216 | 162200 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 145 | 20240216 | 162100 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 146 | 20240216 | 162000 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 147 | 20240216 | 161900 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 148 | 20240216 | 161800 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 149 | 20240216 | 161700 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 150 | 20240216 | 161600 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 151 | 20240216 | 161500 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 152 | 20240216 | 161400 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 9006 |
| 153 | 20240216 | 161300 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 154 | 20240216 | 161200 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 155 | 20240216 | 161100 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 156 | 20240216 | 161000 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 157 | 20240216 | 160900 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 158 | 20240216 | 160800 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 159 | 20240216 | 160700 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 160 | 20240216 | 160600 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 161 | 20240216 | 160500 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 162 | 20240216 | 160400 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 163 | 20240216 | 160300 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 164 | 20240216 | 160200 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 165 | 20240216 | 160100 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 166 | 20240216 | 160000 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 167 | 20240216 | 155900 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 168 | 20240216 | 155800 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 169 | 20240216 | 155700 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 170 | 20240216 | 155600 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 171 | 20240216 | 155500 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 172 | 20240216 | 155400 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 173 | 20240216 | 155300 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 174 | 20240216 | 155200 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 175 | 20240216 | 155100 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 176 | 20240216 | 155000 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 177 | 20240216 | 154900 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 178 | 20240216 | 154800 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 179 | 20240216 | 154700 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 180 | 20240216 | 154600 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 181 | 20240216 | 154500 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 182 | 20240216 | 154400 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 9006 |
| 183 | 20240216 | 154300 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 184 | 20240216 | 154200 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 185 | 20240216 | 154100 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 186 | 20240216 | 154000 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 187 | 20240216 | 153900 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 188 | 20240216 | 153800 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 189 | 20240216 | 153700 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 190 | 20240216 | 153600 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 191 | 20240216 | 153500 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 192 | 20240216 | 153400 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 193 | 20240216 | 153300 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 194 | 20240216 | 153200 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 195 | 20240216 | 153100 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 0 |
| 196 | 20240216 | 153000 | 124001930400 | 175800 | 175800 | 175800 | 175800 | 9006 |
| 197 | 20240216 | 152900 | 122418675600 | 174700 | 174700 | 174700 | 174700 | 0 |
| 198 | 20240216 | 152800 | 122418675600 | 174700 | 174700 | 174700 | 174700 | 0 |
| 199 | 20240216 | 152700 | 122418675600 | 174700 | 174700 | 174700 | 174700 | 0 |
| 200 | 20240216 | 152600 | 122418675600 | 174700 | 174700 | 174700 | 174700 | 0 |
| 201 | 20240216 | 152500 | 122418675600 | 174700 | 174700 | 174700 | 174700 | 0 |
| 202 | 20240216 | 152400 | 122418675600 | 174700 | 174700 | 174700 | 174700 | 0 |
| 203 | 20240216 | 152300 | 122418675600 | 174700 | 174700 | 174700 | 174700 | 0 |
| 204 | 20240216 | 152200 | 122418675600 | 174700 | 174700 | 174700 | 174700 | 0 |
| 205 | 20240216 | 152100 | 122418675600 | 174700 | 174700 | 174700 | 174700 | 0 |
| 206 | 20240216 | 152000 | 122418675600 | 174700 | 174700 | 174700 | 174700 | 0 |
| 207 | 20240216 | 151900 | 122418675600 | 174700 | 175700 | 175800 | 174600 | 1453 |
| 208 | 20240216 | 151800 | 122164341100 | 175800 | 175700 | 175900 | 175300 | 2630 |
| 209 | 20240216 | 151700 | 121702070100 | 175700 | 175500 | 175700 | 175500 | 1038 |
| 210 | 20240216 | 151600 | 121519750900 | 175500 | 175200 | 175500 | 175200 | 1194 |
| 211 | 20240216 | 151500 | 121310329700 | 175200 | 175100 | 175200 | 175100 | 1260 |
| 212 | 20240216 | 151400 | 121089602700 | 175100 | 175100 | 175200 | 175000 | 660 |
| 213 | 20240216 | 151300 | 120974043800 | 175200 | 175000 | 175200 | 174900 | 1009 |
| 214 | 20240216 | 151200 | 120797439600 | 175000 | 175000 | 175100 | 175000 | 1494 |
| 215 | 20240216 | 151100 | 120535913800 | 175000 | 174500 | 175000 | 174400 | 1347 |
| 216 | 20240216 | 151000 | 120300464000 | 174400 | 174200 | 174600 | 174200 | 644 |
| 217 | 20240216 | 150900 | 120188156100 | 174200 | 174300 | 174300 | 174200 | 893 |
| 218 | 20240216 | 150800 | 120032560500 | 174300 | 174600 | 174700 | 174200 | 1102 |
| 219 | 20240216 | 150700 | 119840265800 | 174600 | 174200 | 174700 | 173900 | 1454 |
| 220 | 20240216 | 150600 | 119587025300 | 174000 | 173800 | 174000 | 173800 | 873 |
| 221 | 20240216 | 150500 | 119435202200 | 173700 | 173800 | 173800 | 173600 | 897 |
| 222 | 20240216 | 150400 | 119279351900 | 173800 | 173800 | 173800 | 173500 | 927 |
| 223 | 20240216 | 150300 | 119118336500 | 173800 | 173500 | 174200 | 173300 | 1931 |
| 224 | 20240216 | 150200 | 118782849100 | 173200 | 173600 | 173600 | 173100 | 4746 |
| 225 | 20240216 | 150100 | 117960404300 | 173600 | 174100 | 174200 | 173600 | 2422 |
| 226 | 20240216 | 150000 | 117539172000 | 174200 | 174200 | 174300 | 174000 | 1302 |
| 227 | 20240216 | 145900 | 117312483800 | 174200 | 174600 | 174700 | 174200 | 1504 |
| 228 | 20240216 | 145800 | 117050113200 | 174700 | 174800 | 174900 | 174700 | 912 |
| 229 | 20240216 | 145700 | 116890723700 | 174900 | 174800 | 174900 | 174800 | 199 |
| 230 | 20240216 | 145600 | 116855930700 | 174800 | 175100 | 175200 | 174800 | 2987 |
| 231 | 20240216 | 145500 | 116333283700 | 175100 | 175100 | 175200 | 175100 | 775 |
| 232 | 20240216 | 145400 | 116197576900 | 175100 | 175200 | 175200 | 175100 | 202 |
| 233 | 20240216 | 145300 | 116162202100 | 175200 | 175100 | 175200 | 175100 | 133 |
| 234 | 20240216 | 145200 | 116138907100 | 175100 | 175300 | 175300 | 175100 | 710 |
| 235 | 20240216 | 145100 | 116014512300 | 175200 | 175400 | 175400 | 175200 | 875 |
| 236 | 20240216 | 145000 | 115861095400 | 175400 | 175600 | 175600 | 175400 | 521 |
| 237 | 20240216 | 144900 | 115769651200 | 175600 | 175500 | 175600 | 175500 | 196 |
| 238 | 20240216 | 144800 | 115735246100 | 175500 | 175500 | 175600 | 175500 | 492 |
| 239 | 20240216 | 144700 | 115648854900 | 175500 | 175600 | 175600 | 175500 | 191 |
| 240 | 20240216 | 144600 | 115615327100 | 175600 | 175400 | 175600 | 175400 | 1140 |
| 241 | 20240216 | 144500 | 115415329600 | 175400 | 175300 | 175400 | 175200 | 112 |
| 242 | 20240216 | 144400 | 115395699300 | 175300 | 175300 | 175400 | 175200 | 432 |
| 243 | 20240216 | 144300 | 115319995900 | 175300 | 175300 | 175400 | 175300 | 328 |
| 244 | 20240216 | 144200 | 115262496800 | 175400 | 175100 | 175400 | 175100 | 726 |
| 245 | 20240216 | 144100 | 115135279200 | 175100 | 175100 | 175100 | 175000 | 297 |
| 246 | 20240216 | 144000 | 115083276300 | 175100 | 175400 | 175400 | 175000 | 2446 |
| 247 | 20240216 | 143900 | 114655015800 | 175400 | 175200 | 175400 | 175100 | 541 |
| 248 | 20240216 | 143800 | 114560258600 | 175200 | 175300 | 175500 | 175200 | 1156 |
| 249 | 20240216 | 143700 | 114357624100 | 175500 | 175400 | 175500 | 175300 | 788 |
| 250 | 20240216 | 143600 | 114219413500 | 175500 | 175600 | 175600 | 175500 | 599 |
| 251 | 20240216 | 143500 | 114114272100 | 175600 | 175700 | 175700 | 175600 | 402 |
| 252 | 20240216 | 143400 | 114043673700 | 175700 | 175800 | 175900 | 175700 | 294 |
| 253 | 20240216 | 143300 | 113992003400 | 175800 | 175800 | 175900 | 175800 | 199 |
| 254 | 20240216 | 143200 | 113957013800 | 175800 | 175800 | 175900 | 175700 | 318 |
| 255 | 20240216 | 143100 | 113901121800 | 175900 | 175800 | 175900 | 175700 | 64 |
| 256 | 20240216 | 143000 | 113889871300 | 175700 | 175900 | 176000 | 175700 | 460 |
| 257 | 20240216 | 142900 | 113808929700 | 175900 | 175500 | 175900 | 175500 | 929 |
| 258 | 20240216 | 142800 | 113645841700 | 175600 | 175700 | 175700 | 175500 | 1104 |
| 259 | 20240216 | 142700 | 113452003300 | 175600 | 175700 | 175800 | 175600 | 327 |
| 260 | 20240216 | 142600 | 113394554500 | 175700 | 175700 | 175800 | 175700 | 397 |
| 261 | 20240216 | 142500 | 113324782000 | 175700 | 175900 | 176000 | 175700 | 730 |
| 262 | 20240216 | 142400 | 113196430300 | 175900 | 176000 | 176100 | 175900 | 589 |
| 263 | 20240216 | 142300 | 113092811000 | 176000 | 176000 | 176000 | 176000 | 503 |
| 264 | 20240216 | 142200 | 113004283000 | 176000 | 176100 | 176200 | 176000 | 627 |
| 265 | 20240216 | 142100 | 112893890100 | 176100 | 176200 | 176300 | 176100 | 875 |
| 266 | 20240216 | 142000 | 112739752000 | 176200 | 176300 | 176400 | 176200 | 724 |
| 267 | 20240216 | 141900 | 112612095200 | 176300 | 176200 | 176400 | 176200 | 85 |
| 268 | 20240216 | 141800 | 112597111000 | 176200 | 176100 | 176500 | 176100 | 445 |
| 269 | 20240216 | 141700 | 112518664600 | 176100 | 176700 | 176800 | 176100 | 3159 |
| 270 | 20240216 | 141600 | 111961498700 | 176700 | 176600 | 176800 | 176600 | 435 |
| 271 | 20240216 | 141500 | 111884648100 | 176600 | 176600 | 176600 | 176500 | 363 |
| 272 | 20240216 | 141400 | 111820551200 | 176500 | 176500 | 176500 | 176400 | 462 |
| 273 | 20240216 | 141300 | 111739012100 | 176500 | 176400 | 176500 | 176400 | 424 |
| 274 | 20240216 | 141200 | 111664183500 | 176400 | 176300 | 176400 | 176300 | 413 |
| 275 | 20240216 | 141100 | 111591333400 | 176300 | 176300 | 176400 | 176300 | 271 |
| 276 | 20240216 | 141000 | 111543553600 | 176300 | 176300 | 176300 | 176200 | 205 |
| 277 | 20240216 | 140900 | 111507418300 | 176300 | 176300 | 176300 | 176300 | 145 |
| 278 | 20240216 | 140800 | 111481854800 | 176400 | 176300 | 176400 | 176300 | 926 |
| 279 | 20240216 | 140700 | 111318590400 | 176300 | 176400 | 176400 | 176300 | 158 |
| 280 | 20240216 | 140600 | 111290724200 | 176400 | 176400 | 176500 | 176400 | 905 |
| 281 | 20240216 | 140500 | 111131064800 | 176400 | 176400 | 176500 | 176300 | 214 |
| 282 | 20240216 | 140400 | 111093318500 | 176400 | 176400 | 176400 | 176300 | 198 |
| 283 | 20240216 | 140300 | 111058393700 | 176300 | 176200 | 176300 | 176200 | 308 |
| 284 | 20240216 | 140200 | 111004109200 | 176200 | 176000 | 176300 | 176000 | 249 |
| 285 | 20240216 | 140100 | 110960249700 | 176000 | 176000 | 176100 | 176000 | 158 |
| 286 | 20240216 | 140000 | 110932439100 | 176000 | 176400 | 176400 | 176000 | 1419 |
| 287 | 20240216 | 135900 | 110682386900 | 176300 | 176300 | 176400 | 176300 | 300 |
| 288 | 20240216 | 135800 | 110629494600 | 176400 | 176400 | 176400 | 176300 | 339 |
| 289 | 20240216 | 135700 | 110569701100 | 176400 | 176400 | 176400 | 176300 | 92 |
| 290 | 20240216 | 135600 | 110553478300 | 176400 | 176300 | 176400 | 176300 | 421 |
| 291 | 20240216 | 135500 | 110479248300 | 176300 | 176300 | 176400 | 176300 | 255 |
| 292 | 20240216 | 135400 | 110434274000 | 176400 | 176400 | 176400 | 176300 | 186 |
| 293 | 20240216 | 135300 | 110401475600 | 176400 | 176400 | 176400 | 176300 | 201 |
| 294 | 20240216 | 135200 | 110366031800 | 176400 | 176400 | 176400 | 176300 | 149 |
| 295 | 20240216 | 135100 | 110339749400 | 176400 | 176400 | 176400 | 176300 | 182 |
| 296 | 20240216 | 135000 | 110307657000 | 176400 | 176300 | 176400 | 176300 | 230 |
| 297 | 20240216 | 134900 | 110267105100 | 176300 | 176600 | 176600 | 176300 | 671 |
| 298 | 20240216 | 134800 | 110148704500 | 176600 | 176500 | 176600 | 176500 | 326 |
| 299 | 20240216 | 134700 | 110091157800 | 176500 | 176600 | 176600 | 176500 | 107 |
| 300 | 20240216 | 134600 | 110072271500 | 176600 | 176700 | 176700 | 176500 | 289 |
| 301 | 20240216 | 134500 | 110021227000 | 176700 | 176600 | 176700 | 176600 | 395 |
| 302 | 20240216 | 134400 | 109951464900 | 176700 | 176700 | 176700 | 176600 | 96 |
| 303 | 20240216 | 134300 | 109934501800 | 176700 | 176900 | 176900 | 176700 | 506 |
| 304 | 20240216 | 134200 | 109845044400 | 177000 | 176900 | 177000 | 176900 | 150 |
| 305 | 20240216 | 134100 | 109818496700 | 176900 | 177100 | 177200 | 176900 | 533 |
| 306 | 20240216 | 134000 | 109724117400 | 177200 | 177000 | 177200 | 176700 | 386 |
| 307 | 20240216 | 133900 | 109655756600 | 176700 | 176700 | 177000 | 176700 | 331 |
| 308 | 20240216 | 133800 | 109597225900 | 176700 | 176600 | 176700 | 176600 | 227 |
| 309 | 20240216 | 133700 | 109557128200 | 176700 | 177100 | 177200 | 176600 | 992 |
| 310 | 20240216 | 133600 | 109381725600 | 177100 | 177300 | 177300 | 177100 | 689 |
| 311 | 20240216 | 133500 | 109259649600 | 177200 | 177100 | 177300 | 177100 | 962 |
| 312 | 20240216 | 133400 | 109089187000 | 177100 | 177000 | 177300 | 177000 | 3282 |
| 313 | 20240216 | 133300 | 108508038100 | 177000 | 176900 | 177000 | 176800 | 125 |
| 314 | 20240216 | 133200 | 108485929600 | 176900 | 176900 | 177000 | 176800 | 237 |
| 315 | 20240216 | 133100 | 108444006100 | 176900 | 177000 | 177000 | 176800 | 445 |
| 316 | 20240216 | 133000 | 108365280600 | 177000 | 176900 | 177000 | 176900 | 557 |
| 317 | 20240216 | 132900 | 108266737700 | 176900 | 176800 | 177000 | 176800 | 916 |
| 318 | 20240216 | 132800 | 108104704200 | 176800 | 176600 | 176800 | 176600 | 521 |
| 319 | 20240216 | 132700 | 108012671600 | 176600 | 176500 | 176600 | 176400 | 721 |
| 320 | 20240216 | 132600 | 107885423800 | 176500 | 176500 | 176500 | 176400 | 136 |
| 321 | 20240216 | 132500 | 107861423100 | 176500 | 176300 | 176500 | 176300 | 407 |
| 322 | 20240216 | 132400 | 107789623200 | 176300 | 176300 | 176500 | 176300 | 567 |
| 323 | 20240216 | 132300 | 107689606300 | 176300 | 176400 | 176500 | 176300 | 321 |
| 324 | 20240216 | 132200 | 107632981100 | 176400 | 176200 | 176500 | 176200 | 534 |
| 325 | 20240216 | 132100 | 107538796900 | 176200 | 176200 | 176300 | 176100 | 786 |
| 326 | 20240216 | 132000 | 107400293300 | 176200 | 175500 | 176200 | 175500 | 2249 |
| 327 | 20240216 | 131900 | 107005079600 | 175500 | 175500 | 175500 | 175400 | 545 |
| 328 | 20240216 | 131800 | 106909432700 | 175500 | 175500 | 175500 | 175400 | 172 |
| 329 | 20240216 | 131700 | 106879256000 | 175500 | 175400 | 175500 | 175400 | 53 |
| 330 | 20240216 | 131600 | 106869955200 | 175400 | 175500 | 175500 | 175400 | 92 |
| 331 | 20240216 | 131500 | 106853814200 | 175500 | 175400 | 175500 | 175400 | 143 |
| 332 | 20240216 | 131400 | 106828727600 | 175500 | 175400 | 175500 | 175400 | 169 |
| 333 | 20240216 | 131300 | 106799082700 | 175400 | 175400 | 175500 | 175400 | 99 |
| 334 | 20240216 | 131200 | 106781713600 | 175400 | 175400 | 175500 | 175300 | 229 |
| 335 | 20240216 | 131100 | 106741547000 | 175400 | 175300 | 175500 | 175300 | 274 |
| 336 | 20240216 | 131000 | 106693485300 | 175300 | 175400 | 175500 | 175300 | 1567 |
| 337 | 20240216 | 130900 | 106418732000 | 175400 | 175500 | 175600 | 175400 | 147 |
| 338 | 20240216 | 130800 | 106392938400 | 175500 | 175600 | 175600 | 175400 | 590 |
| 339 | 20240216 | 130700 | 106289388500 | 175600 | 175600 | 175700 | 175600 | 363 |
| 340 | 20240216 | 130600 | 106225642100 | 175600 | 175800 | 175800 | 175600 | 280 |
| 341 | 20240216 | 130500 | 106176448600 | 175800 | 175800 | 175900 | 175800 | 514 |
| 342 | 20240216 | 130400 | 106086083600 | 175800 | 175900 | 176000 | 175800 | 234 |
| 343 | 20240216 | 130300 | 106044925700 | 176000 | 175900 | 176000 | 175900 | 130 |
| 344 | 20240216 | 130200 | 106022057400 | 176000 | 176100 | 176100 | 176000 | 435 |
| 345 | 20240216 | 130100 | 105945495000 | 176000 | 176100 | 176100 | 176000 | 193 |
| 346 | 20240216 | 130000 | 105911519600 | 176000 | 176000 | 176100 | 176000 | 182 |
| 347 | 20240216 | 125900 | 105879474900 | 176100 | 176100 | 176100 | 176000 | 369 |
| 348 | 20240216 | 125800 | 105814495300 | 176100 | 176100 | 176100 | 176000 | 181 |
| 349 | 20240216 | 125700 | 105782627200 | 176000 | 176100 | 176100 | 176000 | 21 |
| 350 | 20240216 | 125600 | 105778929800 | 176000 | 176100 | 176200 | 176000 | 341 |
| 351 | 20240216 | 125500 | 105718898400 | 176100 | 176300 | 176300 | 176000 | 716 |
| 352 | 20240216 | 125400 | 105592774400 | 176300 | 176100 | 176300 | 176100 | 200 |
| 353 | 20240216 | 125300 | 105557526100 | 176100 | 175300 | 176200 | 175200 | 2518 |
| 354 | 20240216 | 125200 | 105114893200 | 175300 | 175200 | 175300 | 175200 | 172 |
| 355 | 20240216 | 125100 | 105084757400 | 175200 | 175300 | 175300 | 175200 | 533 |
| 356 | 20240216 | 125000 | 104991342400 | 175200 | 175300 | 175300 | 175200 | 402 |
| 357 | 20240216 | 124900 | 104920878300 | 175500 | 175200 | 175600 | 175100 | 778 |
| 358 | 20240216 | 124800 | 104784453900 | 175200 | 175300 | 175500 | 175200 | 723 |
| 359 | 20240216 | 124700 | 104657705400 | 175300 | 175600 | 175700 | 175200 | 2239 |
| 360 | 20240216 | 124600 | 104264806400 | 175600 | 175700 | 175700 | 175600 | 258 |
| 361 | 20240216 | 124500 | 104219500000 | 175600 | 175600 | 175700 | 175600 | 194 |
| 362 | 20240216 | 124400 | 104185425200 | 175600 | 175500 | 175600 | 175500 | 30 |
| 363 | 20240216 | 124300 | 104180159100 | 175600 | 175500 | 175600 | 175500 | 362 |
| 364 | 20240216 | 124200 | 104116602400 | 175500 | 175600 | 175700 | 175500 | 124 |
| 365 | 20240216 | 124100 | 104094824100 | 175600 | 175400 | 175700 | 175400 | 292 |
| 366 | 20240216 | 124000 | 104043545100 | 175500 | 175600 | 175600 | 175400 | 435 |
| 367 | 20240216 | 123900 | 103967209400 | 175500 | 175600 | 175600 | 175500 | 390 |
| 368 | 20240216 | 123800 | 103898756300 | 175600 | 175600 | 175600 | 175500 | 258 |
| 369 | 20240216 | 123700 | 103853452800 | 175600 | 175700 | 175700 | 175600 | 196 |
| 370 | 20240216 | 123600 | 103819019400 | 175600 | 175700 | 175700 | 175600 | 128 |
| 371 | 20240216 | 123500 | 103796542300 | 175700 | 175700 | 175800 | 175600 | 181 |
| 372 | 20240216 | 123400 | 103764752600 | 175700 | 175600 | 175700 | 175600 | 399 |
| 373 | 20240216 | 123300 | 103694672300 | 175600 | 175600 | 175600 | 175500 | 149 |
| 374 | 20240216 | 123200 | 103668508500 | 175500 | 175400 | 175500 | 175300 | 279 |
| 375 | 20240216 | 123100 | 103619556600 | 175400 | 175500 | 175500 | 175300 | 889 |
| 376 | 20240216 | 123000 | 103463624900 | 175500 | 175500 | 175500 | 175400 | 141 |
| 377 | 20240216 | 122900 | 103438887100 | 175500 | 175500 | 175500 | 175400 | 174 |
| 378 | 20240216 | 122800 | 103408351700 | 175400 | 175800 | 175800 | 175400 | 336 |
| 379 | 20240216 | 122700 | 103349360700 | 175800 | 175900 | 175900 | 175600 | 343 |
| 380 | 20240216 | 122600 | 103289060000 | 175900 | 175500 | 175900 | 175500 | 127 |
| 381 | 20240216 | 122500 | 103266739000 | 175500 | 175200 | 175500 | 175100 | 272 |
| 382 | 20240216 | 122400 | 103219053600 | 175200 | 175000 | 175200 | 175000 | 323 |
| 383 | 20240216 | 122300 | 103162501000 | 175000 | 175000 | 175100 | 175000 | 142 |
| 384 | 20240216 | 122200 | 103137644800 | 175100 | 175000 | 175100 | 174900 | 197 |
| 385 | 20240216 | 122100 | 103103166600 | 175000 | 175100 | 175200 | 175000 | 519 |
| 386 | 20240216 | 122000 | 103012310700 | 175100 | 175100 | 175200 | 175100 | 175 |
| 387 | 20240216 | 121900 | 102981664600 | 175100 | 175100 | 175200 | 175100 | 163 |
| 388 | 20240216 | 121800 | 102953110200 | 175100 | 175200 | 175200 | 175100 | 239 |
| 389 | 20240216 | 121700 | 102911258500 | 175100 | 175000 | 175200 | 175000 | 315 |
| 390 | 20240216 | 121600 | 102856121800 | 175000 | 175200 | 175200 | 175000 | 279 |
| 391 | 20240216 | 121500 | 102807269400 | 175200 | 174900 | 175200 | 174800 | 500 |
| 392 | 20240216 | 121400 | 102719769400 | 174800 | 175100 | 175200 | 174800 | 673 |
| 393 | 20240216 | 121300 | 102602028200 | 175100 | 174900 | 175100 | 174800 | 420 |
| 394 | 20240216 | 121200 | 102528556800 | 174900 | 174700 | 174900 | 174500 | 506 |
| 395 | 20240216 | 121100 | 102440183300 | 174800 | 175200 | 175200 | 174700 | 1453 |
| 396 | 20240216 | 121000 | 102185914100 | 175200 | 175400 | 175500 | 175200 | 377 |
| 397 | 20240216 | 120900 | 102119802700 | 175400 | 175700 | 175800 | 175400 | 565 |
| 398 | 20240216 | 120800 | 102020612400 | 175700 | 175900 | 176100 | 175700 | 674 |
| 399 | 20240216 | 120700 | 101902049500 | 175900 | 176300 | 176300 | 175900 | 925 |
| 400 | 20240216 | 120600 | 101739200300 | 176200 | 176300 | 176400 | 176200 | 603 |
| 401 | 20240216 | 120500 | 101632852800 | 176400 | 176800 | 176800 | 176300 | 1128 |
| 402 | 20240216 | 120400 | 101433703300 | 176800 | 176900 | 176900 | 176800 | 329 |
| 403 | 20240216 | 120300 | 101375513400 | 176800 | 176700 | 176900 | 176700 | 745 |
| 404 | 20240216 | 120200 | 101243751200 | 176700 | 176800 | 176800 | 176700 | 149 |
| 405 | 20240216 | 120100 | 101217417100 | 176900 | 176900 | 176900 | 176800 | 372 |
| 406 | 20240216 | 120000 | 101151639100 | 176800 | 176700 | 176900 | 176700 | 247 |
| 407 | 20240216 | 115900 | 101107977600 | 176800 | 177000 | 177000 | 176800 | 893 |
| 408 | 20240216 | 115800 | 100950015000 | 176900 | 176600 | 177100 | 176600 | 1491 |
| 409 | 20240216 | 115700 | 100686226700 | 176600 | 176300 | 176600 | 176300 | 706 |
| 410 | 20240216 | 115600 | 100561646500 | 176200 | 175900 | 176300 | 175900 | 1043 |
| 411 | 20240216 | 115500 | 100378020300 | 176000 | 175900 | 176000 | 175900 | 454 |
| 412 | 20240216 | 115400 | 100298119700 | 176000 | 175900 | 176000 | 175800 | 395 |
| 413 | 20240216 | 115300 | 100228629600 | 175900 | 175800 | 175900 | 175800 | 136 |
| 414 | 20240216 | 115200 | 100204716100 | 175800 | 175900 | 176000 | 175800 | 370 |
| 415 | 20240216 | 115100 | 100139642900 | 175800 | 175800 | 176000 | 175800 | 222 |
| 416 | 20240216 | 115000 | 100100610700 | 175700 | 175600 | 175700 | 175500 | 126 |
| 417 | 20240216 | 114900 | 100078479400 | 175500 | 175600 | 175600 | 175500 | 528 |
| 418 | 20240216 | 114800 | 99985785700 | 175700 | 176000 | 176000 | 175600 | 407 |
| 419 | 20240216 | 114700 | 99914227500 | 176000 | 176100 | 176100 | 175900 | 206 |
| 420 | 20240216 | 114600 | 99877978100 | 176100 | 175900 | 176100 | 175900 | 67 |
| 421 | 20240216 | 114500 | 99866188300 | 175900 | 175800 | 175900 | 175800 | 117 |
| 422 | 20240216 | 114400 | 99845615100 | 175800 | 175800 | 176100 | 175700 | 468 |
| 423 | 20240216 | 114300 | 99763272700 | 175700 | 175800 | 175800 | 175600 | 262 |
| 424 | 20240216 | 114200 | 99717240200 | 175700 | 176300 | 176300 | 175700 | 926 |
| 425 | 20240216 | 114100 | 99554194000 | 176200 | 176200 | 176500 | 176100 | 607 |
| 426 | 20240216 | 114000 | 99447204400 | 176200 | 176400 | 176400 | 176100 | 285 |
| 427 | 20240216 | 113900 | 99396994500 | 176400 | 176000 | 176500 | 176000 | 974 |
| 428 | 20240216 | 113800 | 99225277200 | 176000 | 175400 | 176200 | 175300 | 1542 |
| 429 | 20240216 | 113700 | 98954060100 | 175400 | 174600 | 175400 | 174500 | 298 |
| 430 | 20240216 | 113600 | 98901945000 | 174600 | 174500 | 174600 | 174400 | 260 |
| 431 | 20240216 | 113500 | 98856578000 | 174400 | 174400 | 174400 | 174300 | 295 |
| 432 | 20240216 | 113400 | 98805144300 | 174400 | 174600 | 174600 | 174200 | 738 |
| 433 | 20240216 | 113300 | 98676448400 | 174500 | 174100 | 174600 | 174100 | 1448 |
| 434 | 20240216 | 113200 | 98423942900 | 174100 | 174500 | 174500 | 174100 | 1884 |
| 435 | 20240216 | 113100 | 98095567100 | 174500 | 174600 | 174900 | 174500 | 1168 |
| 436 | 20240216 | 113000 | 97891636200 | 174500 | 174900 | 174900 | 174500 | 2364 |
| 437 | 20240216 | 112900 | 97478941800 | 175000 | 175700 | 175700 | 174600 | 3187 |
| 438 | 20240216 | 112800 | 96920741700 | 175600 | 175500 | 175700 | 175400 | 433 |
| 439 | 20240216 | 112700 | 96844712000 | 175300 | 175100 | 175300 | 175000 | 1180 |
| 440 | 20240216 | 112600 | 96638078400 | 175100 | 175100 | 175300 | 175100 | 1037 |
| 441 | 20240216 | 112500 | 96456444300 | 175100 | 175400 | 175400 | 175100 | 1066 |
| 442 | 20240216 | 112400 | 96269697300 | 175400 | 175600 | 175700 | 175400 | 1292 |
| 443 | 20240216 | 112300 | 96042891700 | 175600 | 175700 | 175800 | 175600 | 694 |
| 444 | 20240216 | 112200 | 95920965300 | 175700 | 175900 | 175900 | 175700 | 793 |
| 445 | 20240216 | 112100 | 95781543400 | 175900 | 175900 | 176000 | 175800 | 845 |
| 446 | 20240216 | 112000 | 95632873600 | 175900 | 176100 | 176100 | 175900 | 1933 |
| 447 | 20240216 | 111900 | 95292663100 | 176200 | 176600 | 176800 | 176100 | 1135 |
| 448 | 20240216 | 111800 | 95092518100 | 176300 | 176900 | 177000 | 176300 | 2183 |
| 449 | 20240216 | 111700 | 94707179300 | 176900 | 177200 | 177200 | 176900 | 522 |
| 450 | 20240216 | 111600 | 94614755400 | 177300 | 177200 | 177300 | 177000 | 1247 |
| 451 | 20240216 | 111500 | 94393931400 | 177200 | 177500 | 177600 | 177200 | 1381 |
| 452 | 20240216 | 111400 | 94149036400 | 177500 | 177800 | 177800 | 177500 | 605 |
| 453 | 20240216 | 111300 | 94041571800 | 177700 | 177800 | 177900 | 177600 | 552 |
| 454 | 20240216 | 111200 | 93943452600 | 177700 | 177900 | 178200 | 177700 | 1593 |
| 455 | 20240216 | 111100 | 93659923200 | 177800 | 178100 | 178100 | 177700 | 416 |
| 456 | 20240216 | 111000 | 93585907400 | 178100 | 178200 | 178300 | 178100 | 328 |
| 457 | 20240216 | 110900 | 93527468800 | 178300 | 178400 | 178400 | 178200 | 310 |
| 458 | 20240216 | 110800 | 93472193200 | 178400 | 178400 | 178500 | 178400 | 539 |
| 459 | 20240216 | 110700 | 93376005100 | 178400 | 178000 | 178400 | 177800 | 1363 |
| 460 | 20240216 | 110600 | 93133292700 | 178000 | 177700 | 178100 | 177600 | 399 |
| 461 | 20240216 | 110500 | 93062336800 | 177600 | 177900 | 178000 | 177600 | 405 |
| 462 | 20240216 | 110400 | 92990352000 | 177900 | 178100 | 178200 | 177900 | 748 |
| 463 | 20240216 | 110300 | 92857177500 | 178100 | 177800 | 178200 | 177800 | 523 |
| 464 | 20240216 | 110200 | 92764059400 | 177700 | 178200 | 178300 | 177700 | 456 |
| 465 | 20240216 | 110100 | 92682885300 | 178200 | 178600 | 178600 | 178200 | 1029 |
| 466 | 20240216 | 110000 | 92499259900 | 178600 | 178500 | 178800 | 178500 | 359 |
| 467 | 20240216 | 105900 | 92435140900 | 178600 | 178500 | 178900 | 178400 | 420 |
| 468 | 20240216 | 105800 | 92360135700 | 178500 | 178400 | 179000 | 178400 | 2124 |
| 469 | 20240216 | 105700 | 91980619700 | 178500 | 177600 | 178500 | 177500 | 2944 |
| 470 | 20240216 | 105600 | 91456565100 | 177500 | 177500 | 177500 | 177400 | 1256 |
| 471 | 20240216 | 105500 | 91233644400 | 177400 | 177400 | 177500 | 177400 | 723 |
| 472 | 20240216 | 105400 | 91105374800 | 177400 | 177200 | 177500 | 177200 | 378 |
| 473 | 20240216 | 105300 | 91038321500 | 177200 | 177500 | 177500 | 177200 | 705 |
| 474 | 20240216 | 105200 | 90913271400 | 177500 | 177300 | 177500 | 177200 | 1249 |
| 475 | 20240216 | 105100 | 90691674600 | 177400 | 177000 | 177400 | 177000 | 513 |
| 476 | 20240216 | 105000 | 90600735300 | 177000 | 176500 | 177000 | 176400 | 554 |
| 477 | 20240216 | 104900 | 90502860300 | 176400 | 176200 | 176600 | 176200 | 1320 |
| 478 | 20240216 | 104800 | 90269918300 | 176200 | 176000 | 176300 | 175800 | 1743 |
| 479 | 20240216 | 104700 | 89963160200 | 176000 | 176300 | 176500 | 176000 | 3283 |
| 480 | 20240216 | 104600 | 89384601900 | 176400 | 177300 | 177400 | 176400 | 3534 |
| 481 | 20240216 | 104500 | 88759579300 | 177400 | 177400 | 177500 | 177200 | 931 |
| 482 | 20240216 | 104400 | 88594472400 | 177500 | 177300 | 177500 | 177200 | 642 |
| 483 | 20240216 | 104300 | 88480625300 | 177300 | 177400 | 177400 | 177200 | 422 |
| 484 | 20240216 | 104200 | 88405793300 | 177300 | 177200 | 177400 | 177100 | 644 |
| 485 | 20240216 | 104100 | 88291644300 | 177200 | 177200 | 177300 | 177100 | 463 |
| 486 | 20240216 | 104000 | 88209609300 | 177200 | 177200 | 177300 | 177000 | 2632 |
| 487 | 20240216 | 103900 | 87743487500 | 177300 | 177200 | 177400 | 177100 | 1858 |
| 488 | 20240216 | 103800 | 87414160100 | 177300 | 177100 | 177300 | 177000 | 2343 |
| 489 | 20240216 | 103700 | 86999056900 | 177100 | 177200 | 177300 | 177100 | 1912 |
| 490 | 20240216 | 103600 | 86660260700 | 177100 | 177400 | 177500 | 177100 | 2437 |
| 491 | 20240216 | 103500 | 86228277600 | 177500 | 177800 | 177900 | 177400 | 1691 |
| 492 | 20240216 | 103400 | 85927870100 | 177800 | 178100 | 178200 | 177800 | 1184 |
| 493 | 20240216 | 103300 | 85717171100 | 178100 | 178200 | 178200 | 178000 | 1174 |
| 494 | 20240216 | 103200 | 85508045100 | 178300 | 178100 | 178300 | 178000 | 1803 |
| 495 | 20240216 | 103100 | 85186977400 | 178000 | 178100 | 178200 | 178000 | 1608 |
| 496 | 20240216 | 103000 | 84900665400 | 178100 | 178700 | 178700 | 178000 | 2786 |
| 497 | 20240216 | 102900 | 84403575300 | 178700 | 178700 | 178800 | 178700 | 806 |
| 498 | 20240216 | 102800 | 84259505900 | 178700 | 178600 | 179000 | 178600 | 957 |
| 499 | 20240216 | 102700 | 84088431100 | 178600 | 179900 | 179900 | 178600 | 4541 |
| 500 | 20240216 | 102600 | 83274302400 | 179800 | 179800 | 179900 | 179700 | 1242 |
| 501 | 20240216 | 102500 | 83050957200 | 179800 | 179800 | 179900 | 179700 | 1608 |
| 502 | 20240216 | 102400 | 82761780100 | 179800 | 179800 | 179900 | 179700 | 1626 |
| 503 | 20240216 | 102300 | 82469430000 | 179800 | 179700 | 179900 | 179700 | 2208 |
| 504 | 20240216 | 102200 | 82072430300 | 179800 | 179700 | 179800 | 179600 | 2581 |
| 505 | 20240216 | 102100 | 81608504700 | 179800 | 179600 | 179800 | 179600 | 2076 |
| 506 | 20240216 | 102000 | 81235411100 | 179700 | 179200 | 179700 | 179100 | 925 |
| 507 | 20240216 | 101900 | 81069345600 | 179400 | 179600 | 179800 | 179300 | 1735 |
| 508 | 20240216 | 101800 | 80757733800 | 179400 | 179700 | 179800 | 179400 | 2491 |
| 509 | 20240216 | 101700 | 80310233300 | 179700 | 179300 | 179700 | 179200 | 2806 |
| 510 | 20240216 | 101600 | 79806606400 | 179200 | 179000 | 179300 | 179000 | 1431 |
| 511 | 20240216 | 101500 | 79550209900 | 179200 | 178800 | 179300 | 178800 | 3567 |
| 512 | 20240216 | 101400 | 78911866600 | 178900 | 178900 | 178900 | 178800 | 574 |
| 513 | 20240216 | 101300 | 78809208900 | 178800 | 178900 | 178900 | 178800 | 830 |
| 514 | 20240216 | 101200 | 78660759400 | 179000 | 178900 | 179000 | 178800 | 892 |
| 515 | 20240216 | 101100 | 78501185700 | 178800 | 179000 | 179000 | 178600 | 1278 |
| 516 | 20240216 | 101000 | 78272560300 | 178900 | 178600 | 179200 | 178500 | 2142 |
| 517 | 20240216 | 100900 | 77889534300 | 178500 | 179000 | 179100 | 178500 | 3985 |
| 518 | 20240216 | 100800 | 77177640600 | 179000 | 178800 | 179200 | 178600 | 2530 |
| 519 | 20240216 | 100700 | 76725261000 | 178800 | 179400 | 179600 | 178700 | 2416 |
| 520 | 20240216 | 100600 | 76292615300 | 179400 | 179300 | 179700 | 179300 | 823 |
| 521 | 20240216 | 100500 | 76144932800 | 179300 | 179800 | 179900 | 179200 | 5830 |
| 522 | 20240216 | 100400 | 75097592400 | 179700 | 179300 | 179900 | 179300 | 2092 |
| 523 | 20240216 | 100300 | 74721821200 | 179200 | 179900 | 179900 | 179200 | 3558 |
| 524 | 20240216 | 100200 | 74082627300 | 179800 | 179900 | 180000 | 179600 | 5870 |
| 525 | 20240216 | 100100 | 73026644800 | 179900 | 179900 | 180000 | 179500 | 12888 |
| 526 | 20240216 | 100000 | 70707789900 | 179900 | 178500 | 179900 | 178500 | 20041 |
| 527 | 20240216 | 095900 | 67112446800 | 178400 | 178900 | 179100 | 178200 | 4056 |
| 528 | 20240216 | 095800 | 66387157500 | 179000 | 178600 | 179100 | 178400 | 7024 |
| 529 | 20240216 | 095700 | 65130487400 | 178600 | 177300 | 178900 | 177300 | 7855 |
| 530 | 20240216 | 095600 | 63729768100 | 177300 | 176600 | 177300 | 176500 | 2674 |
| 531 | 20240216 | 095500 | 63257190900 | 176700 | 176800 | 176800 | 176600 | 1474 |
| 532 | 20240216 | 095400 | 62996784600 | 176600 | 176700 | 176900 | 176600 | 2024 |
| 533 | 20240216 | 095300 | 62639077000 | 176700 | 177100 | 177300 | 176600 | 2050 |
| 534 | 20240216 | 095200 | 62276460900 | 177100 | 177200 | 177400 | 177100 | 2136 |
| 535 | 20240216 | 095100 | 61897781900 | 177300 | 177300 | 177500 | 177200 | 2006 |
| 536 | 20240216 | 095000 | 61542101600 | 177200 | 177600 | 177600 | 177100 | 2285 |
| 537 | 20240216 | 094900 | 61137169100 | 177500 | 177600 | 177900 | 177000 | 2542 |
| 538 | 20240216 | 094800 | 60686103300 | 178000 | 178300 | 178300 | 177400 | 2992 |
| 539 | 20240216 | 094700 | 60153631900 | 178300 | 178400 | 178500 | 178200 | 1500 |
| 540 | 20240216 | 094600 | 59886144300 | 178400 | 178400 | 178500 | 178200 | 2071 |
| 541 | 20240216 | 094500 | 59516756400 | 178600 | 179000 | 179000 | 177800 | 3020 |
| 542 | 20240216 | 094400 | 58978426800 | 178900 | 178900 | 179300 | 178700 | 6849 |
| 543 | 20240216 | 094300 | 57752363600 | 179000 | 178500 | 179000 | 178400 | 4888 |
| 544 | 20240216 | 094200 | 56877939600 | 178400 | 177500 | 178600 | 177400 | 9100 |
| 545 | 20240216 | 094100 | 55256737600 | 177500 | 176700 | 177600 | 176600 | 6316 |
| 546 | 20240216 | 094000 | 54138317000 | 176800 | 177300 | 177400 | 176700 | 3013 |
| 547 | 20240216 | 093900 | 53605089900 | 177000 | 177400 | 177600 | 177000 | 3361 |
| 548 | 20240216 | 093800 | 53009023300 | 177600 | 177400 | 177700 | 177000 | 3010 |
| 549 | 20240216 | 093700 | 52475022200 | 177000 | 177800 | 178000 | 177000 | 5942 |
| 550 | 20240216 | 093600 | 51421470700 | 177700 | 178400 | 178700 | 177500 | 5777 |
| 551 | 20240216 | 093500 | 50393387400 | 178300 | 178800 | 178900 | 178300 | 6767 |
| 552 | 20240216 | 093400 | 49184893800 | 178600 | 179300 | 179500 | 178500 | 10799 |
| 553 | 20240216 | 093300 | 47250562300 | 179200 | 178700 | 179300 | 178600 | 11373 |
| 554 | 20240216 | 093200 | 45215371300 | 178500 | 178300 | 179000 | 178200 | 13022 |
| 555 | 20240216 | 093100 | 42888522900 | 178300 | 177700 | 178300 | 177700 | 11524 |
| 556 | 20240216 | 093000 | 40837498900 | 177700 | 177200 | 177900 | 177000 | 12003 |
| 557 | 20240216 | 092900 | 38706402600 | 177200 | 175800 | 177200 | 175700 | 18182 |
| 558 | 20240216 | 092800 | 35496140500 | 175700 | 175300 | 175900 | 175300 | 2698 |
| 559 | 20240216 | 092700 | 35022268700 | 175700 | 174900 | 175700 | 174800 | 5741 |
| 560 | 20240216 | 092600 | 34016429800 | 174900 | 174100 | 175000 | 174100 | 2867 |
| 561 | 20240216 | 092500 | 33515542100 | 174100 | 173800 | 174200 | 173500 | 1932 |
| 562 | 20240216 | 092400 | 33179459100 | 173900 | 173100 | 174000 | 173000 | 3722 |
| 563 | 20240216 | 092300 | 32533435100 | 173100 | 173400 | 173400 | 173000 | 2188 |
| 564 | 20240216 | 092200 | 32154492600 | 173400 | 173700 | 173800 | 173400 | 2402 |
| 565 | 20240216 | 092100 | 31737626300 | 173900 | 174000 | 174200 | 173700 | 1981 |
| 566 | 20240216 | 092000 | 31392971200 | 173600 | 174400 | 174600 | 173300 | 4474 |
| 567 | 20240216 | 091900 | 30615827900 | 174600 | 175400 | 175500 | 174500 | 4270 |
| 568 | 20240216 | 091800 | 29868555800 | 175400 | 176400 | 176500 | 175100 | 3896 |
| 569 | 20240216 | 091700 | 29183791600 | 176300 | 175700 | 176700 | 175600 | 15566 |
| 570 | 20240216 | 091600 | 26441072000 | 175700 | 175000 | 175800 | 174800 | 6631 |
| 571 | 20240216 | 091500 | 25277564100 | 175200 | 175300 | 175400 | 174700 | 4802 |
| 572 | 20240216 | 091400 | 24436508600 | 175000 | 175100 | 175500 | 174500 | 2818 |
| 573 | 20240216 | 091300 | 23943202600 | 174500 | 175900 | 176200 | 174500 | 6831 |
| 574 | 20240216 | 091200 | 22743460300 | 175900 | 174500 | 176200 | 174500 | 28810 |
| 575 | 20240216 | 091100 | 17694159800 | 174500 | 172900 | 174500 | 172800 | 10603 |
| 576 | 20240216 | 091000 | 15851882900 | 173500 | 173700 | 173900 | 172700 | 4952 |
| 577 | 20240216 | 090900 | 14993314400 | 173700 | 174000 | 174200 | 173500 | 5130 |
| 578 | 20240216 | 090800 | 14101313000 | 174000 | 173700 | 174200 | 173400 | 6837 |
| 579 | 20240216 | 090700 | 12912293300 | 173500 | 174100 | 174300 | 173400 | 4566 |
| 580 | 20240216 | 090600 | 12118455700 | 174000 | 172800 | 174600 | 172700 | 17445 |
| 581 | 20240216 | 090500 | 9085957800 | 172900 | 172300 | 172900 | 171700 | 9883 |
| 582 | 20240216 | 090400 | 7381122000 | 172300 | 170600 | 172500 | 170400 | 12990 |
| 583 | 20240216 | 090300 | 5151860900 | 170700 | 169400 | 170700 | 169300 | 10868 |
| 584 | 20240216 | 090200 | 3305241200 | 169300 | 168900 | 169800 | 168800 | 4972 |
| 585 | 20240216 | 090100 | 2463478700 | 168900 | 169100 | 169400 | 168200 | 3564 |
| 586 | 20240216 | 090000 | 1861275600 | 169200 | 168500 | 169200 | 167100 | 11046 |