35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 185700 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 18141 |
| 3 | 20240216 | 185600 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 4 | 20240216 | 185500 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 5 | 20240216 | 185400 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 6 | 20240216 | 185300 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 7 | 20240216 | 185200 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 8 | 20240216 | 185100 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 9 | 20240216 | 185000 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 10 | 20240216 | 184900 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 11 | 20240216 | 184800 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 12 | 20240216 | 184700 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 13 | 20240216 | 184600 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 14 | 20240216 | 184500 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 15 | 20240216 | 184400 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 16 | 20240216 | 184300 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 17 | 20240216 | 184200 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 18 | 20240216 | 184100 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 19 | 20240216 | 184000 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 20 | 20240216 | 183900 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 21 | 20240216 | 183800 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 22 | 20240216 | 183700 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 23 | 20240216 | 183600 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 24 | 20240216 | 183500 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 25 | 20240216 | 183400 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 26 | 20240216 | 183300 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 27 | 20240216 | 183200 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 28 | 20240216 | 183100 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 29 | 20240216 | 183000 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 30 | 20240216 | 182900 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 31 | 20240216 | 182800 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 32 | 20240216 | 182700 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 18141 |
| 33 | 20240216 | 182600 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 34 | 20240216 | 182500 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 35 | 20240216 | 182400 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 36 | 20240216 | 182300 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 37 | 20240216 | 182200 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 38 | 20240216 | 182100 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 39 | 20240216 | 182000 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 40 | 20240216 | 181900 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 41 | 20240216 | 181800 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 42 | 20240216 | 181700 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 43 | 20240216 | 181600 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 44 | 20240216 | 181500 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 45 | 20240216 | 181400 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 46 | 20240216 | 181300 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 47 | 20240216 | 181200 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 48 | 20240216 | 181100 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 49 | 20240216 | 181000 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 50 | 20240216 | 180900 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 51 | 20240216 | 180800 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 52 | 20240216 | 180700 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 53 | 20240216 | 180600 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 54 | 20240216 | 180500 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 55 | 20240216 | 180400 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 56 | 20240216 | 180300 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 57 | 20240216 | 180200 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 58 | 20240216 | 180100 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 59 | 20240216 | 180000 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 60 | 20240216 | 175900 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 61 | 20240216 | 175800 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 62 | 20240216 | 175700 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 18141 |
| 63 | 20240216 | 175600 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 64 | 20240216 | 175500 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 65 | 20240216 | 175400 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 66 | 20240216 | 175300 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 67 | 20240216 | 175200 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 68 | 20240216 | 175100 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 69 | 20240216 | 175000 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 70 | 20240216 | 174900 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 71 | 20240216 | 174800 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 72 | 20240216 | 174700 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 73 | 20240216 | 174600 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 74 | 20240216 | 174500 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 75 | 20240216 | 174400 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 76 | 20240216 | 174300 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 77 | 20240216 | 174200 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 78 | 20240216 | 174100 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 79 | 20240216 | 174000 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 80 | 20240216 | 173900 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 81 | 20240216 | 173800 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 82 | 20240216 | 173700 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 83 | 20240216 | 173600 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 84 | 20240216 | 173500 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 85 | 20240216 | 173400 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 86 | 20240216 | 173300 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 87 | 20240216 | 173200 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 88 | 20240216 | 173100 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 89 | 20240216 | 173000 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 90 | 20240216 | 172900 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 91 | 20240216 | 172800 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 92 | 20240216 | 172700 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 18141 |
| 93 | 20240216 | 172600 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 94 | 20240216 | 172500 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 95 | 20240216 | 172400 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 96 | 20240216 | 172300 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 97 | 20240216 | 172200 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 98 | 20240216 | 172100 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 99 | 20240216 | 172000 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 100 | 20240216 | 171900 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 101 | 20240216 | 171800 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 102 | 20240216 | 171700 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 103 | 20240216 | 171600 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 104 | 20240216 | 171500 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 105 | 20240216 | 171400 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 106 | 20240216 | 171300 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 107 | 20240216 | 171200 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 108 | 20240216 | 171100 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 109 | 20240216 | 171000 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 110 | 20240216 | 170900 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 111 | 20240216 | 170800 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 112 | 20240216 | 170700 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 113 | 20240216 | 170600 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 114 | 20240216 | 170500 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 115 | 20240216 | 170400 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 116 | 20240216 | 170300 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 117 | 20240216 | 170200 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 118 | 20240216 | 170100 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 119 | 20240216 | 170000 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 120 | 20240216 | 165900 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 121 | 20240216 | 165800 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 122 | 20240216 | 165700 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 18141 |
| 123 | 20240216 | 165600 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 124 | 20240216 | 165500 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 125 | 20240216 | 165400 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 126 | 20240216 | 165300 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 127 | 20240216 | 165200 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 128 | 20240216 | 165100 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 129 | 20240216 | 165000 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 130 | 20240216 | 164900 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 131 | 20240216 | 164800 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 132 | 20240216 | 164700 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 133 | 20240216 | 164600 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 134 | 20240216 | 164500 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 135 | 20240216 | 164400 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 136 | 20240216 | 164300 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 137 | 20240216 | 164200 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 138 | 20240216 | 164100 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 139 | 20240216 | 164000 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 140 | 20240216 | 163900 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 141 | 20240216 | 163800 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 142 | 20240216 | 163700 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 143 | 20240216 | 163600 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 144 | 20240216 | 163500 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 145 | 20240216 | 163400 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 146 | 20240216 | 163300 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 147 | 20240216 | 163200 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 148 | 20240216 | 163100 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 149 | 20240216 | 163000 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 150 | 20240216 | 162900 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 151 | 20240216 | 162800 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 152 | 20240216 | 162700 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 18141 |
| 153 | 20240216 | 162600 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 154 | 20240216 | 162500 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 155 | 20240216 | 162400 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 156 | 20240216 | 162300 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 157 | 20240216 | 162200 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 158 | 20240216 | 162100 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 159 | 20240216 | 162000 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 160 | 20240216 | 161900 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 161 | 20240216 | 161800 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 162 | 20240216 | 161700 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 163 | 20240216 | 161600 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 164 | 20240216 | 161500 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 165 | 20240216 | 161400 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 166 | 20240216 | 161300 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 167 | 20240216 | 161200 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 168 | 20240216 | 161100 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 169 | 20240216 | 161000 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 170 | 20240216 | 160900 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 171 | 20240216 | 160800 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 172 | 20240216 | 160700 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 173 | 20240216 | 160600 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 174 | 20240216 | 160500 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 175 | 20240216 | 160400 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 176 | 20240216 | 160300 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 177 | 20240216 | 160200 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 178 | 20240216 | 160100 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 179 | 20240216 | 160000 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 180 | 20240216 | 155900 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 181 | 20240216 | 155800 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 182 | 20240216 | 155700 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 18141 |
| 183 | 20240216 | 155600 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 184 | 20240216 | 155500 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 185 | 20240216 | 155400 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 186 | 20240216 | 155300 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 187 | 20240216 | 155200 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 188 | 20240216 | 155100 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 189 | 20240216 | 155000 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 190 | 20240216 | 154900 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 191 | 20240216 | 154800 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 192 | 20240216 | 154700 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 193 | 20240216 | 154600 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 194 | 20240216 | 154500 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 195 | 20240216 | 154400 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 196 | 20240216 | 154300 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 197 | 20240216 | 154200 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 198 | 20240216 | 154100 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 199 | 20240216 | 154000 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 200 | 20240216 | 153900 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 201 | 20240216 | 153800 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 202 | 20240216 | 153700 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 203 | 20240216 | 153600 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 204 | 20240216 | 153500 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 205 | 20240216 | 153400 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 206 | 20240216 | 153300 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 207 | 20240216 | 153200 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 208 | 20240216 | 153100 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 209 | 20240216 | 153000 | 56374259200 | 141300 | 141300 | 141300 | 141300 | 18141 |
| 210 | 20240216 | 152900 | 53810935900 | 141300 | 141300 | 141300 | 141300 | 0 |
| 211 | 20240216 | 152800 | 53810935900 | 141300 | 141300 | 141300 | 141300 | 0 |
| 212 | 20240216 | 152700 | 53810935900 | 141300 | 141300 | 141300 | 141300 | 0 |
| 213 | 20240216 | 152600 | 53810935900 | 141300 | 141300 | 141300 | 141300 | 0 |
| 214 | 20240216 | 152500 | 53810935900 | 141300 | 141300 | 141300 | 141300 | 0 |
| 215 | 20240216 | 152400 | 53810935900 | 141300 | 141300 | 141300 | 141300 | 0 |
| 216 | 20240216 | 152300 | 53810935900 | 141300 | 141300 | 141300 | 141300 | 0 |
| 217 | 20240216 | 152200 | 53810935900 | 141300 | 141300 | 141300 | 141300 | 0 |
| 218 | 20240216 | 152100 | 53810935900 | 141300 | 141300 | 141300 | 141300 | 0 |
| 219 | 20240216 | 152000 | 53810935900 | 141300 | 141300 | 141300 | 141300 | 0 |
| 220 | 20240216 | 151900 | 53810935900 | 141300 | 141500 | 141500 | 141200 | 2980 |
| 221 | 20240216 | 151800 | 53389809400 | 141500 | 141400 | 141500 | 141300 | 1998 |
| 222 | 20240216 | 151700 | 53107244700 | 141400 | 141600 | 141700 | 141400 | 1968 |
| 223 | 20240216 | 151600 | 52828694700 | 141600 | 141700 | 141800 | 141600 | 898 |
| 224 | 20240216 | 151500 | 52701485600 | 141700 | 141500 | 141700 | 141500 | 1706 |
| 225 | 20240216 | 151400 | 52459941300 | 141500 | 141600 | 141700 | 141500 | 1154 |
| 226 | 20240216 | 151300 | 52296567700 | 141600 | 142000 | 142000 | 141600 | 2193 |
| 227 | 20240216 | 151200 | 51985606800 | 142000 | 142100 | 142100 | 141900 | 760 |
| 228 | 20240216 | 151100 | 51877697200 | 142000 | 142000 | 142100 | 142000 | 483 |
| 229 | 20240216 | 151000 | 51809108400 | 142100 | 142200 | 142300 | 142000 | 1210 |
| 230 | 20240216 | 150900 | 51637052000 | 142200 | 142300 | 142300 | 142200 | 555 |
| 231 | 20240216 | 150800 | 51558111400 | 142300 | 142200 | 142300 | 142100 | 784 |
| 232 | 20240216 | 150700 | 51446620100 | 142200 | 142100 | 142300 | 142100 | 583 |
| 233 | 20240216 | 150600 | 51363743100 | 142100 | 141900 | 142200 | 141900 | 1614 |
| 234 | 20240216 | 150500 | 51134452600 | 142000 | 142000 | 142100 | 141900 | 711 |
| 235 | 20240216 | 150400 | 51033498800 | 142100 | 141900 | 142100 | 141800 | 1496 |
| 236 | 20240216 | 150300 | 50821201400 | 141900 | 141800 | 141900 | 141700 | 926 |
| 237 | 20240216 | 150200 | 50689889100 | 141700 | 141700 | 141800 | 141700 | 722 |
| 238 | 20240216 | 150100 | 50587559300 | 141700 | 141800 | 141900 | 141600 | 660 |
| 239 | 20240216 | 150000 | 50494001100 | 141800 | 141600 | 141800 | 141600 | 858 |
| 240 | 20240216 | 145900 | 50372435000 | 141600 | 141600 | 141700 | 141600 | 434 |
| 241 | 20240216 | 145800 | 50310975100 | 141600 | 141600 | 141600 | 141500 | 910 |
| 242 | 20240216 | 145700 | 50182168000 | 141500 | 141700 | 141700 | 141500 | 656 |
| 243 | 20240216 | 145600 | 50089295000 | 141600 | 141700 | 141700 | 141600 | 765 |
| 244 | 20240216 | 145500 | 49980923300 | 141700 | 141900 | 142000 | 141600 | 1972 |
| 245 | 20240216 | 145400 | 49701229900 | 141900 | 141900 | 142000 | 141900 | 616 |
| 246 | 20240216 | 145300 | 49613787500 | 142000 | 142000 | 142000 | 141900 | 410 |
| 247 | 20240216 | 145200 | 49555594500 | 141900 | 142100 | 142200 | 141900 | 1452 |
| 248 | 20240216 | 145100 | 49349366300 | 142100 | 142300 | 142300 | 142000 | 2491 |
| 249 | 20240216 | 145000 | 48995148500 | 142400 | 142400 | 142500 | 142300 | 1001 |
| 250 | 20240216 | 144900 | 48852611900 | 142400 | 142300 | 142400 | 142200 | 1181 |
| 251 | 20240216 | 144800 | 48684530100 | 142200 | 142200 | 142300 | 142100 | 1798 |
| 252 | 20240216 | 144700 | 48428748000 | 142200 | 142100 | 142200 | 142000 | 1323 |
| 253 | 20240216 | 144600 | 48240709600 | 142100 | 142000 | 142100 | 141900 | 2744 |
| 254 | 20240216 | 144500 | 47850918000 | 141900 | 141700 | 142000 | 141700 | 1936 |
| 255 | 20240216 | 144400 | 47576338500 | 141700 | 141700 | 141800 | 141700 | 813 |
| 256 | 20240216 | 144300 | 47461113000 | 141700 | 141600 | 141700 | 141600 | 398 |
| 257 | 20240216 | 144200 | 47404745100 | 141600 | 141600 | 141700 | 141600 | 334 |
| 258 | 20240216 | 144100 | 47357443200 | 141600 | 141500 | 141600 | 141500 | 672 |
| 259 | 20240216 | 144000 | 47262307800 | 141600 | 141600 | 141700 | 141500 | 837 |
| 260 | 20240216 | 143900 | 47143809400 | 141600 | 141700 | 141700 | 141600 | 629 |
| 261 | 20240216 | 143800 | 47054720200 | 141700 | 141500 | 141700 | 141500 | 876 |
| 262 | 20240216 | 143700 | 46930695700 | 141400 | 141400 | 141500 | 141400 | 551 |
| 263 | 20240216 | 143600 | 46852756200 | 141400 | 141300 | 141500 | 141300 | 869 |
| 264 | 20240216 | 143500 | 46729866700 | 141300 | 141300 | 141400 | 141200 | 422 |
| 265 | 20240216 | 143400 | 46670242900 | 141300 | 141200 | 141300 | 141200 | 675 |
| 266 | 20240216 | 143300 | 46574891800 | 141200 | 141200 | 141300 | 141200 | 449 |
| 267 | 20240216 | 143200 | 46511482700 | 141200 | 141200 | 141300 | 141200 | 964 |
| 268 | 20240216 | 143100 | 46375337600 | 141200 | 141300 | 141300 | 141200 | 471 |
| 269 | 20240216 | 143000 | 46308807600 | 141200 | 141100 | 141300 | 141100 | 1252 |
| 270 | 20240216 | 142900 | 46132034500 | 141100 | 141200 | 141200 | 141100 | 514 |
| 271 | 20240216 | 142800 | 46059487600 | 141100 | 141100 | 141200 | 141100 | 451 |
| 272 | 20240216 | 142700 | 45995841000 | 141100 | 141100 | 141200 | 141100 | 585 |
| 273 | 20240216 | 142600 | 45913277300 | 141100 | 141100 | 141200 | 141100 | 638 |
| 274 | 20240216 | 142500 | 45823222400 | 141100 | 141200 | 141200 | 141100 | 552 |
| 275 | 20240216 | 142400 | 45745331600 | 141100 | 141100 | 141100 | 141000 | 995 |
| 276 | 20240216 | 142300 | 45604999600 | 141000 | 141100 | 141100 | 141000 | 731 |
| 277 | 20240216 | 142200 | 45501885200 | 141200 | 141100 | 141200 | 141100 | 1407 |
| 278 | 20240216 | 142100 | 45303316100 | 141100 | 141100 | 141200 | 141100 | 485 |
| 279 | 20240216 | 142000 | 45234871900 | 141200 | 141200 | 141300 | 141100 | 1209 |
| 280 | 20240216 | 141900 | 45064187700 | 141200 | 141300 | 141300 | 141200 | 1180 |
| 281 | 20240216 | 141800 | 44897562000 | 141200 | 141200 | 141300 | 141200 | 578 |
| 282 | 20240216 | 141700 | 44815911300 | 141300 | 141100 | 141300 | 141100 | 1074 |
| 283 | 20240216 | 141600 | 44664280500 | 141200 | 141000 | 141200 | 141000 | 1226 |
| 284 | 20240216 | 141500 | 44491299600 | 141000 | 141100 | 141100 | 141000 | 445 |
| 285 | 20240216 | 141400 | 44428533900 | 141000 | 141100 | 141100 | 141000 | 854 |
| 286 | 20240216 | 141300 | 44308083400 | 141100 | 141100 | 141200 | 141000 | 1031 |
| 287 | 20240216 | 141200 | 44162608500 | 141100 | 141100 | 141200 | 141100 | 3534 |
| 288 | 20240216 | 141100 | 43663958400 | 141100 | 141300 | 141300 | 141100 | 2129 |
| 289 | 20240216 | 141000 | 43363334000 | 141300 | 141200 | 141300 | 141200 | 302 |
| 290 | 20240216 | 140900 | 43320684800 | 141200 | 141300 | 141400 | 141200 | 1648 |
| 291 | 20240216 | 140800 | 43087830800 | 141300 | 141300 | 141400 | 141300 | 430 |
| 292 | 20240216 | 140700 | 43027070400 | 141300 | 141400 | 141500 | 141300 | 4008 |
| 293 | 20240216 | 140600 | 42460519900 | 141500 | 141400 | 141500 | 141300 | 1437 |
| 294 | 20240216 | 140500 | 42257336200 | 141400 | 141400 | 141500 | 141400 | 1148 |
| 295 | 20240216 | 140400 | 42095000800 | 141400 | 141600 | 141600 | 141400 | 2856 |
| 296 | 20240216 | 140300 | 41690913300 | 141600 | 141600 | 141600 | 141500 | 314 |
| 297 | 20240216 | 140200 | 41646464300 | 141600 | 141600 | 141600 | 141500 | 1429 |
| 298 | 20240216 | 140100 | 41444215700 | 141600 | 141600 | 141700 | 141500 | 376 |
| 299 | 20240216 | 140000 | 41390973400 | 141600 | 141700 | 141700 | 141500 | 2101 |
| 300 | 20240216 | 135900 | 41093482400 | 141600 | 141600 | 141700 | 141600 | 338 |
| 301 | 20240216 | 135800 | 41045607300 | 141600 | 141700 | 141800 | 141600 | 706 |
| 302 | 20240216 | 135700 | 40945573900 | 141700 | 141800 | 141800 | 141700 | 278 |
| 303 | 20240216 | 135600 | 40906166500 | 141800 | 141800 | 141800 | 141700 | 341 |
| 304 | 20240216 | 135500 | 40857825900 | 141700 | 141700 | 141800 | 141700 | 243 |
| 305 | 20240216 | 135400 | 40823386700 | 141800 | 141700 | 141900 | 141700 | 644 |
| 306 | 20240216 | 135300 | 40732091800 | 141600 | 141700 | 141700 | 141600 | 301 |
| 307 | 20240216 | 135200 | 40689455500 | 141600 | 141700 | 141700 | 141600 | 572 |
| 308 | 20240216 | 135100 | 40608428300 | 141700 | 141700 | 141700 | 141600 | 611 |
| 309 | 20240216 | 135000 | 40521870500 | 141600 | 141600 | 141700 | 141600 | 504 |
| 310 | 20240216 | 134900 | 40450481100 | 141600 | 141600 | 141700 | 141600 | 339 |
| 311 | 20240216 | 134800 | 40402453000 | 141700 | 141700 | 141800 | 141600 | 655 |
| 312 | 20240216 | 134700 | 40309632300 | 141700 | 141700 | 141700 | 141600 | 820 |
| 313 | 20240216 | 134600 | 40193458600 | 141600 | 141600 | 141700 | 141600 | 979 |
| 314 | 20240216 | 134500 | 40054811900 | 141700 | 141700 | 141700 | 141600 | 399 |
| 315 | 20240216 | 134400 | 39998299400 | 141700 | 141600 | 141700 | 141600 | 424 |
| 316 | 20240216 | 134300 | 39938231300 | 141600 | 141900 | 141900 | 141600 | 4056 |
| 317 | 20240216 | 134200 | 39363243000 | 141800 | 141900 | 141900 | 141800 | 255 |
| 318 | 20240216 | 134100 | 39327075900 | 141800 | 142000 | 142000 | 141800 | 716 |
| 319 | 20240216 | 134000 | 39225463800 | 141900 | 142000 | 142000 | 141900 | 996 |
| 320 | 20240216 | 133900 | 39084066600 | 142100 | 142100 | 142100 | 142000 | 365 |
| 321 | 20240216 | 133800 | 39032233900 | 142100 | 142100 | 142200 | 142000 | 1424 |
| 322 | 20240216 | 133700 | 38829860000 | 142100 | 142200 | 142200 | 142100 | 251 |
| 323 | 20240216 | 133600 | 38794184400 | 142100 | 142200 | 142300 | 142100 | 210 |
| 324 | 20240216 | 133500 | 38764329200 | 142200 | 142200 | 142300 | 142200 | 542 |
| 325 | 20240216 | 133400 | 38687255500 | 142200 | 142000 | 142200 | 142000 | 1565 |
| 326 | 20240216 | 133300 | 38464840700 | 142100 | 142100 | 142100 | 142000 | 499 |
| 327 | 20240216 | 133200 | 38393958800 | 142100 | 142000 | 142100 | 142000 | 256 |
| 328 | 20240216 | 133100 | 38357603200 | 142000 | 141900 | 142100 | 141900 | 512 |
| 329 | 20240216 | 133000 | 38284898700 | 141900 | 141900 | 141900 | 141800 | 512 |
| 330 | 20240216 | 132900 | 38212260300 | 141900 | 141800 | 141900 | 141800 | 305 |
| 331 | 20240216 | 132800 | 38168990600 | 141800 | 142000 | 142000 | 141800 | 1302 |
| 332 | 20240216 | 132700 | 37984174000 | 141900 | 141900 | 142000 | 141900 | 955 |
| 333 | 20240216 | 132600 | 37848652700 | 141900 | 141900 | 142000 | 141900 | 291 |
| 334 | 20240216 | 132500 | 37807340800 | 141900 | 142000 | 142100 | 141800 | 1985 |
| 335 | 20240216 | 132400 | 37525619300 | 142100 | 142000 | 142100 | 141900 | 993 |
| 336 | 20240216 | 132300 | 37384589100 | 142000 | 141800 | 142000 | 141800 | 432 |
| 337 | 20240216 | 132200 | 37323263300 | 141800 | 141900 | 141900 | 141800 | 2000 |
| 338 | 20240216 | 132100 | 37039576900 | 141900 | 141800 | 141900 | 141800 | 423 |
| 339 | 20240216 | 132000 | 36979580000 | 141900 | 141900 | 141900 | 141800 | 339 |
| 340 | 20240216 | 131900 | 36931491500 | 141800 | 142000 | 142100 | 141800 | 1355 |
| 341 | 20240216 | 131800 | 36739179500 | 142000 | 142000 | 142000 | 141900 | 740 |
| 342 | 20240216 | 131700 | 36634114500 | 142000 | 142000 | 142100 | 141900 | 564 |
| 343 | 20240216 | 131600 | 36554016800 | 142000 | 142000 | 142100 | 141900 | 985 |
| 344 | 20240216 | 131500 | 36414150200 | 142000 | 142000 | 142000 | 141900 | 300 |
| 345 | 20240216 | 131400 | 36371561900 | 142000 | 142100 | 142100 | 141900 | 963 |
| 346 | 20240216 | 131300 | 36234811900 | 142000 | 142000 | 142100 | 142000 | 285 |
| 347 | 20240216 | 131200 | 36194335800 | 142000 | 141900 | 142000 | 141900 | 509 |
| 348 | 20240216 | 131100 | 36122060100 | 141900 | 141900 | 142000 | 141900 | 442 |
| 349 | 20240216 | 131000 | 36059300200 | 142000 | 141900 | 142000 | 141900 | 545 |
| 350 | 20240216 | 130900 | 35981934100 | 141900 | 142000 | 142000 | 141900 | 323 |
| 351 | 20240216 | 130800 | 35936075900 | 142000 | 141800 | 142000 | 141700 | 621 |
| 352 | 20240216 | 130700 | 35847955300 | 141900 | 141800 | 141900 | 141800 | 411 |
| 353 | 20240216 | 130600 | 35789668000 | 141900 | 141600 | 141900 | 141600 | 3061 |
| 354 | 20240216 | 130500 | 35356101800 | 141700 | 141800 | 141900 | 141700 | 4134 |
| 355 | 20240216 | 130400 | 34770228600 | 141900 | 141900 | 141900 | 141800 | 689 |
| 356 | 20240216 | 130300 | 34672520400 | 141900 | 142100 | 142200 | 141800 | 3408 |
| 357 | 20240216 | 130200 | 34188727400 | 142100 | 142100 | 142200 | 142100 | 164 |
| 358 | 20240216 | 130100 | 34165419700 | 142100 | 142100 | 142200 | 142100 | 135 |
| 359 | 20240216 | 130000 | 34146233700 | 142100 | 142100 | 142200 | 142100 | 224 |
| 360 | 20240216 | 125900 | 34114398100 | 142200 | 142100 | 142200 | 142000 | 585 |
| 361 | 20240216 | 125800 | 34031289400 | 142100 | 142200 | 142200 | 142000 | 1269 |
| 362 | 20240216 | 125700 | 33850975600 | 142200 | 142200 | 142300 | 142100 | 214 |
| 363 | 20240216 | 125600 | 33820550900 | 142200 | 142200 | 142400 | 142100 | 653 |
| 364 | 20240216 | 125500 | 33727665000 | 142200 | 142100 | 142200 | 142000 | 487 |
| 365 | 20240216 | 125400 | 33658462600 | 142000 | 141900 | 142000 | 141900 | 881 |
| 366 | 20240216 | 125300 | 33533384500 | 141900 | 141900 | 142000 | 141800 | 1581 |
| 367 | 20240216 | 125200 | 33308958400 | 141900 | 141900 | 141900 | 141800 | 512 |
| 368 | 20240216 | 125100 | 33236337800 | 141800 | 142000 | 142100 | 141800 | 2000 |
| 369 | 20240216 | 125000 | 32952505900 | 142000 | 141900 | 142100 | 141900 | 473 |
| 370 | 20240216 | 124900 | 32885328400 | 141900 | 142300 | 142300 | 141900 | 6093 |
| 371 | 20240216 | 124800 | 32019562500 | 142200 | 142400 | 142400 | 142200 | 1989 |
| 372 | 20240216 | 124700 | 31736546500 | 142300 | 142300 | 142400 | 142300 | 384 |
| 373 | 20240216 | 124600 | 31681877100 | 142400 | 142400 | 142500 | 142300 | 1367 |
| 374 | 20240216 | 124500 | 31487216100 | 142400 | 142500 | 142500 | 142400 | 314 |
| 375 | 20240216 | 124400 | 31442500600 | 142500 | 142500 | 142500 | 142400 | 382 |
| 376 | 20240216 | 124300 | 31388088100 | 142400 | 142500 | 142600 | 142400 | 539 |
| 377 | 20240216 | 124200 | 31311286600 | 142500 | 142500 | 142500 | 142400 | 577 |
| 378 | 20240216 | 124100 | 31229067700 | 142500 | 142400 | 142500 | 142400 | 417 |
| 379 | 20240216 | 124000 | 31169670500 | 142400 | 142400 | 142500 | 142400 | 187 |
| 380 | 20240216 | 123900 | 31143035100 | 142400 | 142600 | 142600 | 142400 | 534 |
| 381 | 20240216 | 123800 | 31066937700 | 142500 | 142600 | 142700 | 142500 | 578 |
| 382 | 20240216 | 123700 | 30984502500 | 142700 | 142600 | 142700 | 142500 | 813 |
| 383 | 20240216 | 123600 | 30868515300 | 142500 | 142300 | 142600 | 142300 | 862 |
| 384 | 20240216 | 123500 | 30745755200 | 142300 | 142300 | 142400 | 142300 | 197 |
| 385 | 20240216 | 123400 | 30717721900 | 142300 | 142300 | 142400 | 142300 | 701 |
| 386 | 20240216 | 123300 | 30617962700 | 142300 | 142400 | 142400 | 142300 | 553 |
| 387 | 20240216 | 123200 | 30539252200 | 142500 | 142300 | 142500 | 142300 | 379 |
| 388 | 20240216 | 123100 | 30485289300 | 142300 | 142400 | 142500 | 142300 | 1613 |
| 389 | 20240216 | 123000 | 30255635500 | 142400 | 142500 | 142500 | 142400 | 460 |
| 390 | 20240216 | 122900 | 30190094900 | 142500 | 142500 | 142500 | 142400 | 295 |
| 391 | 20240216 | 122800 | 30148067400 | 142500 | 142600 | 142600 | 142500 | 326 |
| 392 | 20240216 | 122700 | 30101609300 | 142500 | 142500 | 142600 | 142500 | 215 |
| 393 | 20240216 | 122600 | 30070962700 | 142500 | 142600 | 142600 | 142400 | 541 |
| 394 | 20240216 | 122500 | 29993881000 | 142600 | 142500 | 142700 | 142500 | 310 |
| 395 | 20240216 | 122400 | 29949680000 | 142600 | 142600 | 142600 | 142500 | 256 |
| 396 | 20240216 | 122300 | 29913182700 | 142500 | 142500 | 142600 | 142500 | 477 |
| 397 | 20240216 | 122200 | 29845176600 | 142500 | 142400 | 142600 | 142400 | 528 |
| 398 | 20240216 | 122100 | 29769934300 | 142400 | 142400 | 142500 | 142400 | 212 |
| 399 | 20240216 | 122000 | 29739743000 | 142400 | 142600 | 142600 | 142400 | 952 |
| 400 | 20240216 | 121900 | 29604070600 | 142600 | 142500 | 142600 | 142500 | 402 |
| 401 | 20240216 | 121800 | 29546773400 | 142500 | 142400 | 142600 | 142400 | 318 |
| 402 | 20240216 | 121700 | 29501461700 | 142500 | 142600 | 142600 | 142400 | 298 |
| 403 | 20240216 | 121600 | 29458992900 | 142500 | 142500 | 142500 | 142400 | 790 |
| 404 | 20240216 | 121500 | 29346473300 | 142500 | 142500 | 142500 | 142400 | 446 |
| 405 | 20240216 | 121400 | 29282941500 | 142400 | 142200 | 142500 | 142200 | 910 |
| 406 | 20240216 | 121300 | 29153440300 | 142300 | 142200 | 142300 | 142200 | 443 |
| 407 | 20240216 | 121200 | 29090428400 | 142300 | 142300 | 142400 | 142300 | 1852 |
| 408 | 20240216 | 121100 | 28826876900 | 142400 | 142400 | 142500 | 142300 | 2583 |
| 409 | 20240216 | 121000 | 28459233600 | 142400 | 142400 | 142500 | 142400 | 870 |
| 410 | 20240216 | 120900 | 28335303300 | 142500 | 142600 | 142600 | 142400 | 1497 |
| 411 | 20240216 | 120800 | 28122007200 | 142500 | 142700 | 142700 | 142500 | 411 |
| 412 | 20240216 | 120700 | 28063394500 | 142600 | 142800 | 142800 | 142600 | 610 |
| 413 | 20240216 | 120600 | 27976358500 | 142700 | 143000 | 143000 | 142700 | 900 |
| 414 | 20240216 | 120500 | 27847850600 | 143000 | 143100 | 143100 | 142900 | 869 |
| 415 | 20240216 | 120400 | 27723589100 | 143100 | 143300 | 143300 | 143100 | 411 |
| 416 | 20240216 | 120300 | 27664732300 | 143300 | 143200 | 143300 | 143200 | 222 |
| 417 | 20240216 | 120200 | 27632934700 | 143200 | 143200 | 143200 | 143100 | 169 |
| 418 | 20240216 | 120100 | 27608740400 | 143200 | 143200 | 143300 | 143100 | 426 |
| 419 | 20240216 | 120000 | 27547745500 | 143300 | 143200 | 143300 | 143200 | 198 |
| 420 | 20240216 | 115900 | 27519387800 | 143200 | 143100 | 143300 | 143000 | 526 |
| 421 | 20240216 | 115800 | 27444113400 | 143000 | 142800 | 143000 | 142800 | 916 |
| 422 | 20240216 | 115700 | 27313229400 | 142800 | 142800 | 142900 | 142700 | 472 |
| 423 | 20240216 | 115600 | 27245822500 | 142800 | 142800 | 142900 | 142700 | 456 |
| 424 | 20240216 | 115500 | 27180708100 | 142800 | 142900 | 142900 | 142700 | 664 |
| 425 | 20240216 | 115400 | 27085878000 | 142900 | 142900 | 142900 | 142800 | 721 |
| 426 | 20240216 | 115300 | 26982864000 | 142800 | 142500 | 142900 | 142500 | 1625 |
| 427 | 20240216 | 115200 | 26751070000 | 142500 | 142600 | 142700 | 142400 | 2512 |
| 428 | 20240216 | 115100 | 26393053100 | 142600 | 142900 | 142900 | 142600 | 1240 |
| 429 | 20240216 | 115000 | 26216110200 | 142900 | 142900 | 143000 | 142700 | 2692 |
| 430 | 20240216 | 114900 | 25831547600 | 142900 | 143100 | 143100 | 142900 | 2468 |
| 431 | 20240216 | 114800 | 25478539900 | 143100 | 143300 | 143400 | 143100 | 2354 |
| 432 | 20240216 | 114700 | 25141397200 | 143300 | 143400 | 143400 | 143300 | 485 |
| 433 | 20240216 | 114600 | 25071871800 | 143300 | 143400 | 143500 | 143300 | 344 |
| 434 | 20240216 | 114500 | 25022552200 | 143400 | 143300 | 143400 | 143300 | 942 |
| 435 | 20240216 | 114400 | 24887507400 | 143300 | 143400 | 143400 | 143300 | 215 |
| 436 | 20240216 | 114300 | 24856693100 | 143400 | 143400 | 143500 | 143300 | 1330 |
| 437 | 20240216 | 114200 | 24665965300 | 143500 | 143400 | 143500 | 143400 | 323 |
| 438 | 20240216 | 114100 | 24619636500 | 143400 | 143500 | 143500 | 143400 | 142 |
| 439 | 20240216 | 114000 | 24599270000 | 143400 | 143500 | 143500 | 143400 | 219 |
| 440 | 20240216 | 113900 | 24567861700 | 143400 | 143500 | 143500 | 143300 | 848 |
| 441 | 20240216 | 113800 | 24446258500 | 143400 | 143400 | 143500 | 143400 | 229 |
| 442 | 20240216 | 113700 | 24413418700 | 143400 | 143300 | 143500 | 143300 | 281 |
| 443 | 20240216 | 113600 | 24373124000 | 143300 | 143400 | 143500 | 143300 | 450 |
| 444 | 20240216 | 113500 | 24308589000 | 143400 | 143500 | 143500 | 143300 | 586 |
| 445 | 20240216 | 113400 | 24224546200 | 143400 | 143500 | 143500 | 143400 | 882 |
| 446 | 20240216 | 113300 | 24098050300 | 143500 | 143900 | 143900 | 143400 | 4123 |
| 447 | 20240216 | 113200 | 23505830500 | 143900 | 143800 | 143900 | 143800 | 1389 |
| 448 | 20240216 | 113100 | 23306056500 | 143800 | 143900 | 144000 | 143800 | 1465 |
| 449 | 20240216 | 113000 | 23095283500 | 143900 | 144000 | 144000 | 143900 | 342 |
| 450 | 20240216 | 112900 | 23046062200 | 144000 | 144000 | 144200 | 143900 | 1054 |
| 451 | 20240216 | 112800 | 22894214600 | 144100 | 143900 | 144100 | 143900 | 431 |
| 452 | 20240216 | 112700 | 22832165400 | 143900 | 143900 | 144100 | 143900 | 1201 |
| 453 | 20240216 | 112600 | 22659288400 | 143900 | 144200 | 144200 | 143900 | 2902 |
| 454 | 20240216 | 112500 | 22241326500 | 144100 | 144200 | 144200 | 144100 | 1189 |
| 455 | 20240216 | 112400 | 22069929000 | 144200 | 144300 | 144300 | 144200 | 488 |
| 456 | 20240216 | 112300 | 21999550800 | 144200 | 144300 | 144400 | 144200 | 974 |
| 457 | 20240216 | 112200 | 21859012800 | 144300 | 144200 | 144400 | 144200 | 587 |
| 458 | 20240216 | 112100 | 21774290200 | 144200 | 144400 | 144500 | 144200 | 2249 |
| 459 | 20240216 | 112000 | 21449692000 | 144400 | 144600 | 144600 | 144400 | 1183 |
| 460 | 20240216 | 111900 | 21278735500 | 144500 | 144600 | 144600 | 144500 | 225 |
| 461 | 20240216 | 111800 | 21246212800 | 144600 | 144600 | 144700 | 144500 | 595 |
| 462 | 20240216 | 111700 | 21160186400 | 144600 | 144600 | 144700 | 144600 | 76 |
| 463 | 20240216 | 111600 | 21149195100 | 144600 | 144500 | 144600 | 144500 | 358 |
| 464 | 20240216 | 111500 | 21097440200 | 144500 | 144600 | 144600 | 144500 | 527 |
| 465 | 20240216 | 111400 | 21021247600 | 144600 | 144600 | 144600 | 144500 | 224 |
| 466 | 20240216 | 111300 | 20988865000 | 144500 | 144900 | 144900 | 144500 | 1053 |
| 467 | 20240216 | 111200 | 20836506300 | 144800 | 144800 | 144900 | 144800 | 175 |
| 468 | 20240216 | 111100 | 20811157800 | 144800 | 144800 | 145000 | 144800 | 942 |
| 469 | 20240216 | 111000 | 20674693200 | 144800 | 144700 | 144800 | 144700 | 149 |
| 470 | 20240216 | 110900 | 20653120900 | 144700 | 144600 | 144700 | 144600 | 378 |
| 471 | 20240216 | 110800 | 20598451600 | 144600 | 144800 | 144800 | 144600 | 778 |
| 472 | 20240216 | 110700 | 20485858800 | 144700 | 144900 | 144900 | 144700 | 1080 |
| 473 | 20240216 | 110600 | 20329473100 | 144900 | 144800 | 144900 | 144800 | 209 |
| 474 | 20240216 | 110500 | 20299199300 | 144800 | 144900 | 144900 | 144800 | 117 |
| 475 | 20240216 | 110400 | 20282249600 | 144800 | 144900 | 145000 | 144800 | 423 |
| 476 | 20240216 | 110300 | 20220967400 | 144900 | 144900 | 145000 | 144900 | 210 |
| 477 | 20240216 | 110200 | 20190534200 | 144900 | 144900 | 144900 | 144800 | 178 |
| 478 | 20240216 | 110100 | 20164744000 | 144900 | 144800 | 144900 | 144700 | 379 |
| 479 | 20240216 | 110000 | 20109858800 | 144800 | 144800 | 144900 | 144700 | 468 |
| 480 | 20240216 | 105900 | 20042100700 | 144800 | 144800 | 144800 | 144700 | 122 |
| 481 | 20240216 | 105800 | 20024438200 | 144800 | 144700 | 144900 | 144700 | 304 |
| 482 | 20240216 | 105700 | 19980420200 | 144800 | 144900 | 144900 | 144700 | 587 |
| 483 | 20240216 | 105600 | 19895411000 | 144900 | 144900 | 144900 | 144800 | 285 |
| 484 | 20240216 | 105500 | 19854116600 | 144900 | 144800 | 144900 | 144700 | 383 |
| 485 | 20240216 | 105400 | 19798669400 | 144700 | 144600 | 144700 | 144600 | 110 |
| 486 | 20240216 | 105300 | 19782757400 | 144500 | 144500 | 144600 | 144400 | 338 |
| 487 | 20240216 | 105200 | 19733916100 | 144500 | 144400 | 144500 | 144400 | 156 |
| 488 | 20240216 | 105100 | 19711382100 | 144400 | 144400 | 144500 | 144400 | 22 |
| 489 | 20240216 | 105000 | 19708203400 | 144600 | 144300 | 144600 | 144300 | 398 |
| 490 | 20240216 | 104900 | 19650711300 | 144300 | 144300 | 144400 | 144300 | 193 |
| 491 | 20240216 | 104800 | 19622846200 | 144300 | 144300 | 144400 | 144200 | 416 |
| 492 | 20240216 | 104700 | 19562813600 | 144200 | 144300 | 144300 | 144200 | 585 |
| 493 | 20240216 | 104600 | 19478410400 | 144400 | 144300 | 144400 | 144300 | 278 |
| 494 | 20240216 | 104500 | 19438283400 | 144300 | 144600 | 144600 | 144300 | 1470 |
| 495 | 20240216 | 104400 | 19225927400 | 144600 | 144500 | 144600 | 144500 | 361 |
| 496 | 20240216 | 104300 | 19173740100 | 144500 | 144600 | 144600 | 144500 | 309 |
| 497 | 20240216 | 104200 | 19129081500 | 144600 | 144600 | 144600 | 144500 | 910 |
| 498 | 20240216 | 104100 | 18997500900 | 144700 | 144700 | 144800 | 144700 | 380 |
| 499 | 20240216 | 104000 | 18942504800 | 144700 | 144500 | 144700 | 144500 | 676 |
| 500 | 20240216 | 103900 | 18844751000 | 144600 | 144700 | 144700 | 144500 | 718 |
| 501 | 20240216 | 103800 | 18740925000 | 144700 | 144800 | 144800 | 144600 | 450 |
| 502 | 20240216 | 103700 | 18675821900 | 144800 | 144900 | 144900 | 144700 | 1347 |
| 503 | 20240216 | 103600 | 18480764400 | 144900 | 144800 | 144900 | 144800 | 288 |
| 504 | 20240216 | 103500 | 18439050400 | 144800 | 145100 | 145200 | 144800 | 1491 |
| 505 | 20240216 | 103400 | 18222917900 | 145100 | 145300 | 145300 | 145100 | 374 |
| 506 | 20240216 | 103300 | 18168614100 | 145300 | 145300 | 145400 | 145200 | 428 |
| 507 | 20240216 | 103200 | 18106426900 | 145400 | 145800 | 145800 | 145400 | 2061 |
| 508 | 20240216 | 103100 | 17806338500 | 145800 | 145700 | 145800 | 145600 | 229 |
| 509 | 20240216 | 103000 | 17772967200 | 145700 | 145600 | 145800 | 145600 | 337 |
| 510 | 20240216 | 102900 | 17723870400 | 145600 | 145600 | 145600 | 145500 | 486 |
| 511 | 20240216 | 102800 | 17653109300 | 145600 | 145500 | 145700 | 145500 | 242 |
| 512 | 20240216 | 102700 | 17617871200 | 145600 | 145700 | 145700 | 145500 | 1268 |
| 513 | 20240216 | 102600 | 17433200700 | 145600 | 145500 | 145700 | 145500 | 301 |
| 514 | 20240216 | 102500 | 17389380300 | 145500 | 145400 | 145600 | 145400 | 545 |
| 515 | 20240216 | 102400 | 17310094300 | 145500 | 145400 | 145500 | 145400 | 322 |
| 516 | 20240216 | 102300 | 17263272500 | 145300 | 145400 | 145400 | 145300 | 371 |
| 517 | 20240216 | 102200 | 17209329900 | 145300 | 145300 | 145400 | 145300 | 324 |
| 518 | 20240216 | 102100 | 17162251500 | 145200 | 145300 | 145300 | 145200 | 214 |
| 519 | 20240216 | 102000 | 17131164600 | 145300 | 145200 | 145300 | 145200 | 110 |
| 520 | 20240216 | 101900 | 17115190500 | 145200 | 145100 | 145200 | 145000 | 404 |
| 521 | 20240216 | 101800 | 17056566000 | 145000 | 145300 | 145400 | 145000 | 871 |
| 522 | 20240216 | 101700 | 16930152700 | 145300 | 145200 | 145400 | 145200 | 555 |
| 523 | 20240216 | 101600 | 16849521100 | 145200 | 145200 | 145300 | 145100 | 230 |
| 524 | 20240216 | 101500 | 16816123900 | 145200 | 145300 | 145500 | 145100 | 710 |
| 525 | 20240216 | 101400 | 16712945100 | 145200 | 145200 | 145300 | 145100 | 323 |
| 526 | 20240216 | 101300 | 16666048400 | 145100 | 145100 | 145200 | 145100 | 326 |
| 527 | 20240216 | 101200 | 16618724400 | 145100 | 145200 | 145200 | 145000 | 410 |
| 528 | 20240216 | 101100 | 16559230500 | 145100 | 145100 | 145100 | 145000 | 492 |
| 529 | 20240216 | 101000 | 16487846200 | 145000 | 145100 | 145100 | 145000 | 236 |
| 530 | 20240216 | 100900 | 16453620000 | 145000 | 144900 | 145100 | 144900 | 727 |
| 531 | 20240216 | 100800 | 16348202300 | 145000 | 144800 | 145000 | 144700 | 764 |
| 532 | 20240216 | 100700 | 16237536600 | 144800 | 144800 | 144800 | 144700 | 344 |
| 533 | 20240216 | 100600 | 16187730800 | 144900 | 145000 | 145000 | 144800 | 641 |
| 534 | 20240216 | 100500 | 16094849500 | 144900 | 145000 | 145100 | 144900 | 537 |
| 535 | 20240216 | 100400 | 16017002300 | 145000 | 145200 | 145200 | 144900 | 1444 |
| 536 | 20240216 | 100300 | 15807532500 | 145200 | 145500 | 145500 | 145100 | 1641 |
| 537 | 20240216 | 100200 | 15568947600 | 145500 | 145400 | 145500 | 145300 | 968 |
| 538 | 20240216 | 100100 | 15428157200 | 145300 | 145400 | 145400 | 145300 | 496 |
| 539 | 20240216 | 100000 | 15356047800 | 145300 | 145300 | 145400 | 145200 | 477 |
| 540 | 20240216 | 095900 | 15286726700 | 145300 | 145200 | 145400 | 145200 | 682 |
| 541 | 20240216 | 095800 | 15187665800 | 145200 | 145400 | 145500 | 145100 | 1454 |
| 542 | 20240216 | 095700 | 14976367900 | 145400 | 145200 | 145400 | 145200 | 611 |
| 543 | 20240216 | 095600 | 14887580400 | 145100 | 145000 | 145100 | 145000 | 611 |
| 544 | 20240216 | 095500 | 14798931600 | 145000 | 144900 | 145100 | 144900 | 264 |
| 545 | 20240216 | 095400 | 14760650400 | 144900 | 145300 | 145300 | 144900 | 1191 |
| 546 | 20240216 | 095300 | 14587867200 | 145300 | 145300 | 145400 | 145200 | 781 |
| 547 | 20240216 | 095200 | 14474380000 | 145300 | 145200 | 145400 | 145100 | 971 |
| 548 | 20240216 | 095100 | 14333325500 | 145200 | 145000 | 145300 | 145000 | 580 |
| 549 | 20240216 | 095000 | 14249124300 | 145000 | 144900 | 145000 | 144900 | 271 |
| 550 | 20240216 | 094900 | 14209842500 | 144900 | 144700 | 144900 | 144600 | 1164 |
| 551 | 20240216 | 094800 | 14041340000 | 144800 | 144700 | 144900 | 144600 | 1526 |
| 552 | 20240216 | 094700 | 13820462100 | 144700 | 144700 | 144800 | 144600 | 1481 |
| 553 | 20240216 | 094600 | 13606167800 | 144700 | 144800 | 144900 | 144500 | 984 |
| 554 | 20240216 | 094500 | 13463765400 | 144800 | 144300 | 144800 | 144300 | 1765 |
| 555 | 20240216 | 094400 | 13208722400 | 144300 | 144300 | 144300 | 144200 | 812 |
| 556 | 20240216 | 094300 | 13091567700 | 144300 | 144300 | 144400 | 144100 | 1330 |
| 557 | 20240216 | 094200 | 12899717100 | 144300 | 144100 | 144300 | 144100 | 617 |
| 558 | 20240216 | 094100 | 12810742200 | 144100 | 144100 | 144200 | 143900 | 2429 |
| 559 | 20240216 | 094000 | 12460807200 | 144000 | 144300 | 144300 | 143900 | 1524 |
| 560 | 20240216 | 093900 | 12241232900 | 144200 | 144000 | 144200 | 144000 | 1287 |
| 561 | 20240216 | 093800 | 12055788900 | 143900 | 143700 | 144100 | 143700 | 999 |
| 562 | 20240216 | 093700 | 11912097000 | 143700 | 144000 | 144000 | 143700 | 3067 |
| 563 | 20240216 | 093600 | 11471062800 | 144000 | 144200 | 144200 | 143900 | 4180 |
| 564 | 20240216 | 093500 | 10868912900 | 144200 | 144500 | 144600 | 144200 | 1138 |
| 565 | 20240216 | 093400 | 10704668200 | 144500 | 144700 | 144700 | 144400 | 1741 |
| 566 | 20240216 | 093300 | 10453036200 | 144700 | 145000 | 145200 | 144700 | 2664 |
| 567 | 20240216 | 093200 | 10066869400 | 145000 | 145300 | 145300 | 145000 | 1315 |
| 568 | 20240216 | 093100 | 9875987900 | 145200 | 145400 | 145400 | 145200 | 699 |
| 569 | 20240216 | 093000 | 9774428100 | 145400 | 145300 | 145400 | 145200 | 378 |
| 570 | 20240216 | 092900 | 9719494000 | 145300 | 145600 | 145700 | 145300 | 1163 |
| 571 | 20240216 | 092800 | 9550354700 | 145600 | 145500 | 145600 | 145400 | 1275 |
| 572 | 20240216 | 092700 | 9364830300 | 145500 | 145500 | 145500 | 145400 | 1344 |
| 573 | 20240216 | 092600 | 9169339300 | 145500 | 145900 | 145900 | 145500 | 786 |
| 574 | 20240216 | 092500 | 9054825900 | 145900 | 146300 | 146300 | 145700 | 1537 |
| 575 | 20240216 | 092400 | 8830393000 | 146300 | 146200 | 146400 | 146200 | 818 |
| 576 | 20240216 | 092300 | 8710729000 | 146200 | 145900 | 146300 | 145900 | 1333 |
| 577 | 20240216 | 092200 | 8516066900 | 146000 | 145700 | 146000 | 145600 | 950 |
| 578 | 20240216 | 092100 | 8377590500 | 145600 | 145900 | 145900 | 145600 | 1220 |
| 579 | 20240216 | 092000 | 8199745000 | 146000 | 145800 | 146000 | 145700 | 1267 |
| 580 | 20240216 | 091900 | 8014990000 | 145800 | 146000 | 146000 | 145800 | 956 |
| 581 | 20240216 | 091800 | 7875525400 | 145900 | 145600 | 146000 | 145600 | 877 |
| 582 | 20240216 | 091700 | 7747572300 | 145600 | 146000 | 146100 | 145400 | 2289 |
| 583 | 20240216 | 091600 | 7413750700 | 146100 | 146300 | 146500 | 146000 | 1713 |
| 584 | 20240216 | 091500 | 7163202000 | 146300 | 146400 | 146600 | 146200 | 2585 |
| 585 | 20240216 | 091400 | 6784886400 | 146400 | 146500 | 146700 | 146300 | 2892 |
| 586 | 20240216 | 091300 | 6361092400 | 146500 | 146000 | 146500 | 145900 | 4330 |
| 587 | 20240216 | 091200 | 5727496100 | 145900 | 145500 | 146000 | 145400 | 1234 |
| 588 | 20240216 | 091100 | 5547758300 | 145600 | 145700 | 145700 | 145200 | 1760 |
| 589 | 20240216 | 091000 | 5291754700 | 145700 | 146000 | 146000 | 145700 | 3025 |
| 590 | 20240216 | 090900 | 4850727000 | 146000 | 145600 | 146100 | 145500 | 3962 |
| 591 | 20240216 | 090800 | 4272944100 | 145600 | 145700 | 145800 | 145600 | 1390 |
| 592 | 20240216 | 090700 | 4070403700 | 145600 | 145200 | 145800 | 145200 | 5157 |
| 593 | 20240216 | 090600 | 3319885700 | 145200 | 145400 | 145400 | 145200 | 898 |
| 594 | 20240216 | 090500 | 3189431600 | 145300 | 145200 | 145500 | 144900 | 4257 |
| 595 | 20240216 | 090400 | 2571102500 | 145200 | 145200 | 145500 | 145100 | 2350 |
| 596 | 20240216 | 090300 | 2229648800 | 145100 | 145500 | 145500 | 145100 | 1556 |
| 597 | 20240216 | 090200 | 2003433400 | 145500 | 145600 | 145700 | 145000 | 3008 |
| 598 | 20240216 | 090100 | 1566294600 | 145700 | 144700 | 145700 | 143800 | 3961 |
| 599 | 20240216 | 090000 | 991085300 | 144600 | 145000 | 145000 | 143800 | 6834 |