31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 183400 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 9043 |
| 3 | 20240216 | 183300 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 4 | 20240216 | 183200 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 5 | 20240216 | 183100 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 6 | 20240216 | 183000 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 7 | 20240216 | 182900 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 8 | 20240216 | 182800 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 9 | 20240216 | 182700 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 10 | 20240216 | 182600 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 11 | 20240216 | 182500 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 12 | 20240216 | 182400 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 13 | 20240216 | 182300 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 14 | 20240216 | 182200 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 15 | 20240216 | 182100 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 16 | 20240216 | 182000 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 17 | 20240216 | 181900 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 18 | 20240216 | 181800 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 19 | 20240216 | 181700 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 20 | 20240216 | 181600 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 21 | 20240216 | 181500 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 22 | 20240216 | 181400 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 23 | 20240216 | 181300 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 24 | 20240216 | 181200 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 25 | 20240216 | 181100 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 26 | 20240216 | 181000 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 27 | 20240216 | 180900 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 28 | 20240216 | 180800 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 29 | 20240216 | 180700 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 30 | 20240216 | 180600 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 31 | 20240216 | 180500 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 32 | 20240216 | 180400 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 9043 |
| 33 | 20240216 | 180300 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 34 | 20240216 | 180200 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 35 | 20240216 | 180100 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 36 | 20240216 | 180000 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 37 | 20240216 | 175900 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 38 | 20240216 | 175800 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 39 | 20240216 | 175700 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 40 | 20240216 | 175600 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 41 | 20240216 | 175500 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 42 | 20240216 | 175400 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 43 | 20240216 | 175300 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 44 | 20240216 | 175200 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 45 | 20240216 | 175100 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 46 | 20240216 | 175000 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 47 | 20240216 | 174900 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 48 | 20240216 | 174800 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 49 | 20240216 | 174700 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 50 | 20240216 | 174600 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 51 | 20240216 | 174500 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 52 | 20240216 | 174400 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 53 | 20240216 | 174300 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 54 | 20240216 | 174200 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 55 | 20240216 | 174100 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 56 | 20240216 | 174000 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 57 | 20240216 | 173900 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 58 | 20240216 | 173800 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 59 | 20240216 | 173700 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 60 | 20240216 | 173600 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 61 | 20240216 | 173500 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 62 | 20240216 | 173400 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 9043 |
| 63 | 20240216 | 173300 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 64 | 20240216 | 173200 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 65 | 20240216 | 173100 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 66 | 20240216 | 173000 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 67 | 20240216 | 172900 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 68 | 20240216 | 172800 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 69 | 20240216 | 172700 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 70 | 20240216 | 172600 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 71 | 20240216 | 172500 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 72 | 20240216 | 172400 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 73 | 20240216 | 172300 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 74 | 20240216 | 172200 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 75 | 20240216 | 172100 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 76 | 20240216 | 172000 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 77 | 20240216 | 171900 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 78 | 20240216 | 171800 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 79 | 20240216 | 171700 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 80 | 20240216 | 171600 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 81 | 20240216 | 171500 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 82 | 20240216 | 171400 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 83 | 20240216 | 171300 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 84 | 20240216 | 171200 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 85 | 20240216 | 171100 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 86 | 20240216 | 171000 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 87 | 20240216 | 170900 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 88 | 20240216 | 170800 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 89 | 20240216 | 170700 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 90 | 20240216 | 170600 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 91 | 20240216 | 170500 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 92 | 20240216 | 170400 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 9043 |
| 93 | 20240216 | 170300 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 94 | 20240216 | 170200 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 95 | 20240216 | 170100 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 96 | 20240216 | 170000 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 97 | 20240216 | 165900 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 98 | 20240216 | 165800 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 99 | 20240216 | 165700 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 100 | 20240216 | 165600 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 101 | 20240216 | 165500 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 102 | 20240216 | 165400 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 103 | 20240216 | 165300 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 104 | 20240216 | 165200 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 105 | 20240216 | 165100 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 106 | 20240216 | 165000 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 107 | 20240216 | 164900 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 108 | 20240216 | 164800 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 109 | 20240216 | 164700 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 110 | 20240216 | 164600 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 111 | 20240216 | 164500 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 112 | 20240216 | 164400 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 113 | 20240216 | 164300 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 114 | 20240216 | 164200 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 115 | 20240216 | 164100 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 116 | 20240216 | 164000 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 117 | 20240216 | 163900 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 118 | 20240216 | 163800 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 119 | 20240216 | 163700 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 120 | 20240216 | 163600 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 121 | 20240216 | 163500 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 122 | 20240216 | 163400 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 9043 |
| 123 | 20240216 | 163300 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 124 | 20240216 | 163200 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 125 | 20240216 | 163100 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 126 | 20240216 | 163000 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 127 | 20240216 | 162900 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 128 | 20240216 | 162800 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 129 | 20240216 | 162700 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 130 | 20240216 | 162600 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 131 | 20240216 | 162500 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 132 | 20240216 | 162400 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 133 | 20240216 | 162300 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 134 | 20240216 | 162200 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 135 | 20240216 | 162100 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 136 | 20240216 | 162000 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 137 | 20240216 | 161900 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 138 | 20240216 | 161800 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 139 | 20240216 | 161700 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 140 | 20240216 | 161600 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 141 | 20240216 | 161500 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 142 | 20240216 | 161400 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 143 | 20240216 | 161300 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 144 | 20240216 | 161200 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 145 | 20240216 | 161100 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 146 | 20240216 | 161000 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 147 | 20240216 | 160900 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 148 | 20240216 | 160800 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 149 | 20240216 | 160700 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 150 | 20240216 | 160600 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 151 | 20240216 | 160500 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 152 | 20240216 | 160400 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 9043 |
| 153 | 20240216 | 160300 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 154 | 20240216 | 160200 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 155 | 20240216 | 160100 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 156 | 20240216 | 160000 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 157 | 20240216 | 155900 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 158 | 20240216 | 155800 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 159 | 20240216 | 155700 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 160 | 20240216 | 155600 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 161 | 20240216 | 155500 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 162 | 20240216 | 155400 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 163 | 20240216 | 155300 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 164 | 20240216 | 155200 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 165 | 20240216 | 155100 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 166 | 20240216 | 155000 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 167 | 20240216 | 154900 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 168 | 20240216 | 154800 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 169 | 20240216 | 154700 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 170 | 20240216 | 154600 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 171 | 20240216 | 154500 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 172 | 20240216 | 154400 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 173 | 20240216 | 154300 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 174 | 20240216 | 154200 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 175 | 20240216 | 154100 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 176 | 20240216 | 154000 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 177 | 20240216 | 153900 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 178 | 20240216 | 153800 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 179 | 20240216 | 153700 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 180 | 20240216 | 153600 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 181 | 20240216 | 153500 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 182 | 20240216 | 153400 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 9043 |
| 183 | 20240216 | 153300 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 184 | 20240216 | 153200 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 185 | 20240216 | 153100 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 0 |
| 186 | 20240216 | 153000 | 59857794800 | 95100 | 95100 | 95100 | 95100 | 9043 |
| 187 | 20240216 | 152900 | 58997805500 | 95100 | 95100 | 95100 | 95100 | 0 |
| 188 | 20240216 | 152800 | 58997805500 | 95100 | 95100 | 95100 | 95100 | 0 |
| 189 | 20240216 | 152700 | 58997805500 | 95100 | 95100 | 95100 | 95100 | 0 |
| 190 | 20240216 | 152600 | 58997805500 | 95100 | 95100 | 95100 | 95100 | 0 |
| 191 | 20240216 | 152500 | 58997805500 | 95100 | 95100 | 95100 | 95100 | 0 |
| 192 | 20240216 | 152400 | 58997805500 | 95100 | 95100 | 95100 | 95100 | 0 |
| 193 | 20240216 | 152300 | 58997805500 | 95100 | 95100 | 95100 | 95100 | 0 |
| 194 | 20240216 | 152200 | 58997805500 | 95100 | 95100 | 95100 | 95100 | 0 |
| 195 | 20240216 | 152100 | 58997805500 | 95100 | 95100 | 95100 | 95100 | 0 |
| 196 | 20240216 | 152000 | 58997805500 | 95100 | 95100 | 95100 | 95100 | 0 |
| 197 | 20240216 | 151900 | 58997805500 | 95100 | 95100 | 95100 | 95000 | 1290 |
| 198 | 20240216 | 151800 | 58875237100 | 95100 | 95000 | 95100 | 95000 | 1594 |
| 199 | 20240216 | 151700 | 58723782200 | 95000 | 95000 | 95000 | 94900 | 1360 |
| 200 | 20240216 | 151600 | 58594592000 | 95100 | 95100 | 95100 | 95000 | 928 |
| 201 | 20240216 | 151500 | 58506380600 | 95100 | 95000 | 95100 | 95000 | 1071 |
| 202 | 20240216 | 151400 | 58404599700 | 95000 | 95000 | 95000 | 94900 | 478 |
| 203 | 20240216 | 151300 | 58359198600 | 95000 | 94900 | 95000 | 94900 | 2766 |
| 204 | 20240216 | 151200 | 58096464500 | 95000 | 94900 | 95000 | 94800 | 1193 |
| 205 | 20240216 | 151100 | 57983248200 | 94900 | 94900 | 95000 | 94900 | 559 |
| 206 | 20240216 | 151000 | 57930187000 | 95000 | 94900 | 95000 | 94800 | 1200 |
| 207 | 20240216 | 150900 | 57816313500 | 94900 | 94700 | 94900 | 94600 | 505 |
| 208 | 20240216 | 150800 | 57768439500 | 94700 | 94800 | 94800 | 94500 | 915 |
| 209 | 20240216 | 150700 | 57681734100 | 94900 | 94400 | 94900 | 94400 | 1467 |
| 210 | 20240216 | 150600 | 57542971100 | 94600 | 94300 | 94700 | 94200 | 3690 |
| 211 | 20240216 | 150500 | 57194453400 | 94400 | 94500 | 94500 | 94200 | 1597 |
| 212 | 20240216 | 150400 | 57043809800 | 94500 | 94600 | 94700 | 94500 | 3849 |
| 213 | 20240216 | 150300 | 56680034900 | 94500 | 94800 | 94800 | 94500 | 3006 |
| 214 | 20240216 | 150200 | 56395678900 | 94600 | 94900 | 95000 | 94600 | 2119 |
| 215 | 20240216 | 150100 | 56194894000 | 94900 | 95000 | 95000 | 94800 | 2209 |
| 216 | 20240216 | 150000 | 55985298600 | 95000 | 95200 | 95200 | 95000 | 1855 |
| 217 | 20240216 | 145900 | 55809057000 | 95000 | 95100 | 95200 | 95000 | 1603 |
| 218 | 20240216 | 145800 | 55656604600 | 95200 | 95100 | 95200 | 95100 | 827 |
| 219 | 20240216 | 145700 | 55577912800 | 95200 | 95300 | 95300 | 95100 | 881 |
| 220 | 20240216 | 145600 | 55494040200 | 95200 | 95200 | 95400 | 95200 | 595 |
| 221 | 20240216 | 145500 | 55437355400 | 95300 | 95300 | 95300 | 95200 | 1077 |
| 222 | 20240216 | 145400 | 55334728200 | 95300 | 95300 | 95300 | 95200 | 440 |
| 223 | 20240216 | 145300 | 55292810500 | 95300 | 95200 | 95300 | 95100 | 287 |
| 224 | 20240216 | 145200 | 55265497900 | 95200 | 95200 | 95200 | 95200 | 363 |
| 225 | 20240216 | 145100 | 55230940300 | 95200 | 95100 | 95200 | 95100 | 633 |
| 226 | 20240216 | 145000 | 55170732100 | 95200 | 95300 | 95300 | 95100 | 607 |
| 227 | 20240216 | 144900 | 55112946100 | 95300 | 95200 | 95300 | 95100 | 363 |
| 228 | 20240216 | 144800 | 55078388500 | 95200 | 95200 | 95300 | 95100 | 887 |
| 229 | 20240216 | 144700 | 54993946700 | 95200 | 95100 | 95200 | 95000 | 866 |
| 230 | 20240216 | 144600 | 54911512000 | 95200 | 95100 | 95200 | 95000 | 329 |
| 231 | 20240216 | 144500 | 54880222800 | 95000 | 95100 | 95100 | 95000 | 292 |
| 232 | 20240216 | 144400 | 54852462500 | 95100 | 95000 | 95100 | 95000 | 229 |
| 233 | 20240216 | 144300 | 54830687400 | 95100 | 95000 | 95200 | 95000 | 206 |
| 234 | 20240216 | 144200 | 54811099800 | 95100 | 95100 | 95200 | 95000 | 188 |
| 235 | 20240216 | 144100 | 54793221900 | 95100 | 95100 | 95100 | 95000 | 662 |
| 236 | 20240216 | 144000 | 54730267300 | 95100 | 95100 | 95200 | 95000 | 389 |
| 237 | 20240216 | 143900 | 54693274400 | 95000 | 95100 | 95100 | 95000 | 223 |
| 238 | 20240216 | 143800 | 54672087200 | 95100 | 95000 | 95100 | 95000 | 273 |
| 239 | 20240216 | 143700 | 54646141200 | 95100 | 95000 | 95100 | 95000 | 405 |
| 240 | 20240216 | 143600 | 54607659800 | 95100 | 95000 | 95100 | 95000 | 969 |
| 241 | 20240216 | 143500 | 54515603000 | 95100 | 95100 | 95100 | 95000 | 127 |
| 242 | 20240216 | 143400 | 54503527600 | 95100 | 95100 | 95100 | 95000 | 292 |
| 243 | 20240216 | 143300 | 54475776000 | 95100 | 95000 | 95100 | 95000 | 330 |
| 244 | 20240216 | 143200 | 54444422000 | 95100 | 95100 | 95100 | 95000 | 200 |
| 245 | 20240216 | 143100 | 54425416600 | 95100 | 95000 | 95100 | 95000 | 247 |
| 246 | 20240216 | 143000 | 54401946900 | 95000 | 95000 | 95100 | 95000 | 395 |
| 247 | 20240216 | 142900 | 54364415700 | 95000 | 95000 | 95100 | 95000 | 300 |
| 248 | 20240216 | 142800 | 54335891800 | 95100 | 95100 | 95100 | 95000 | 145 |
| 249 | 20240216 | 142700 | 54322112300 | 95100 | 95000 | 95100 | 95000 | 640 |
| 250 | 20240216 | 142600 | 54261296500 | 95100 | 95100 | 95100 | 95000 | 459 |
| 251 | 20240216 | 142500 | 54217652800 | 95200 | 95200 | 95200 | 95100 | 544 |
| 252 | 20240216 | 142400 | 54165909200 | 95200 | 95200 | 95300 | 95100 | 293 |
| 253 | 20240216 | 142300 | 54138023100 | 95200 | 95200 | 95300 | 95100 | 954 |
| 254 | 20240216 | 142200 | 54047235700 | 95200 | 95300 | 95300 | 95100 | 332 |
| 255 | 20240216 | 142100 | 54015630200 | 95200 | 95000 | 95300 | 95000 | 243 |
| 256 | 20240216 | 142000 | 53992537500 | 95000 | 95100 | 95100 | 95000 | 391 |
| 257 | 20240216 | 141900 | 53955365100 | 95100 | 95200 | 95200 | 95000 | 2543 |
| 258 | 20240216 | 141800 | 53713731300 | 95200 | 95100 | 95400 | 95000 | 1586 |
| 259 | 20240216 | 141700 | 53562882900 | 95100 | 95400 | 95400 | 95100 | 3671 |
| 260 | 20240216 | 141600 | 53213114700 | 95400 | 95400 | 95500 | 95400 | 827 |
| 261 | 20240216 | 141500 | 53134198900 | 95500 | 95500 | 95500 | 95400 | 137 |
| 262 | 20240216 | 141400 | 53121117400 | 95500 | 95600 | 95600 | 95400 | 730 |
| 263 | 20240216 | 141300 | 53051402000 | 95600 | 95600 | 95600 | 95500 | 450 |
| 264 | 20240216 | 141200 | 53008383600 | 95600 | 95600 | 95700 | 95600 | 357 |
| 265 | 20240216 | 141100 | 52974254300 | 95600 | 95600 | 95600 | 95500 | 307 |
| 266 | 20240216 | 141000 | 52944905300 | 95600 | 95600 | 95600 | 95600 | 292 |
| 267 | 20240216 | 140900 | 52916990100 | 95600 | 95600 | 95600 | 95500 | 525 |
| 268 | 20240216 | 140800 | 52866813200 | 95500 | 95600 | 95700 | 95500 | 223 |
| 269 | 20240216 | 140700 | 52845502900 | 95700 | 95600 | 95700 | 95600 | 231 |
| 270 | 20240216 | 140600 | 52823401200 | 95700 | 95600 | 95700 | 95600 | 84 |
| 271 | 20240216 | 140500 | 52815366100 | 95700 | 95600 | 95700 | 95500 | 87 |
| 272 | 20240216 | 140400 | 52807048600 | 95400 | 95500 | 95600 | 95300 | 590 |
| 273 | 20240216 | 140300 | 52750729900 | 95500 | 95400 | 95500 | 95300 | 436 |
| 274 | 20240216 | 140200 | 52709112900 | 95300 | 95200 | 95300 | 95200 | 294 |
| 275 | 20240216 | 140100 | 52681095500 | 95300 | 95300 | 95300 | 95200 | 1040 |
| 276 | 20240216 | 140000 | 52581998900 | 95300 | 95300 | 95300 | 95200 | 122 |
| 277 | 20240216 | 135900 | 52570383200 | 95200 | 95400 | 95400 | 95200 | 220 |
| 278 | 20240216 | 135800 | 52549427100 | 95400 | 95300 | 95400 | 95200 | 517 |
| 279 | 20240216 | 135700 | 52500166800 | 95300 | 95300 | 95400 | 95200 | 695 |
| 280 | 20240216 | 135600 | 52433949700 | 95400 | 95300 | 95400 | 95300 | 236 |
| 281 | 20240216 | 135500 | 52411440700 | 95400 | 95400 | 95400 | 95300 | 967 |
| 282 | 20240216 | 135400 | 52319239500 | 95400 | 95400 | 95400 | 95300 | 244 |
| 283 | 20240216 | 135300 | 52295976800 | 95400 | 95300 | 95400 | 95300 | 174 |
| 284 | 20240216 | 135200 | 52279392100 | 95300 | 95400 | 95500 | 95300 | 370 |
| 285 | 20240216 | 135100 | 52244107700 | 95400 | 95400 | 95500 | 95300 | 1100 |
| 286 | 20240216 | 135000 | 52139196600 | 95400 | 95400 | 95500 | 95400 | 1019 |
| 287 | 20240216 | 134900 | 52041969800 | 95500 | 95500 | 95500 | 95400 | 162 |
| 288 | 20240216 | 134800 | 52026499400 | 95600 | 95500 | 95600 | 95500 | 666 |
| 289 | 20240216 | 134700 | 51962895800 | 95500 | 95700 | 95700 | 95500 | 356 |
| 290 | 20240216 | 134600 | 51928882100 | 95700 | 95700 | 95700 | 95600 | 72 |
| 291 | 20240216 | 134500 | 51921994900 | 95700 | 95700 | 95700 | 95600 | 670 |
| 292 | 20240216 | 134400 | 51857937100 | 95700 | 95600 | 95700 | 95600 | 217 |
| 293 | 20240216 | 134300 | 51837180900 | 95700 | 95700 | 95700 | 95600 | 204 |
| 294 | 20240216 | 134200 | 51817672600 | 95600 | 95600 | 95700 | 95600 | 794 |
| 295 | 20240216 | 134100 | 51741692800 | 95700 | 95600 | 95900 | 95600 | 1352 |
| 296 | 20240216 | 134000 | 51612154200 | 95700 | 95700 | 95800 | 95600 | 237 |
| 297 | 20240216 | 133900 | 51589489300 | 95700 | 95600 | 95700 | 95600 | 385 |
| 298 | 20240216 | 133800 | 51552668500 | 95700 | 95700 | 95700 | 95600 | 867 |
| 299 | 20240216 | 133700 | 51469735600 | 95600 | 95800 | 95800 | 95600 | 487 |
| 300 | 20240216 | 133600 | 51423129500 | 95800 | 95800 | 95900 | 95700 | 299 |
| 301 | 20240216 | 133500 | 51394484300 | 95800 | 95900 | 95900 | 95800 | 217 |
| 302 | 20240216 | 133400 | 51373682500 | 95900 | 95900 | 95900 | 95700 | 619 |
| 303 | 20240216 | 133300 | 51314364700 | 95900 | 95800 | 95900 | 95700 | 315 |
| 304 | 20240216 | 133200 | 51284177800 | 95800 | 95900 | 95900 | 95800 | 214 |
| 305 | 20240216 | 133100 | 51263674000 | 95900 | 95700 | 95900 | 95700 | 1046 |
| 306 | 20240216 | 133000 | 51163451000 | 95700 | 95700 | 95800 | 95600 | 1207 |
| 307 | 20240216 | 132900 | 51047931600 | 95700 | 95700 | 95700 | 95600 | 140 |
| 308 | 20240216 | 132800 | 51034536600 | 95600 | 95400 | 95600 | 95400 | 1145 |
| 309 | 20240216 | 132700 | 50925119200 | 95300 | 95400 | 95500 | 95300 | 283 |
| 310 | 20240216 | 132600 | 50898103800 | 95400 | 95300 | 95500 | 95300 | 714 |
| 311 | 20240216 | 132500 | 50829979900 | 95300 | 95300 | 95400 | 95300 | 549 |
| 312 | 20240216 | 132400 | 50777616000 | 95300 | 95400 | 95400 | 95300 | 254 |
| 313 | 20240216 | 132300 | 50753390000 | 95400 | 95500 | 95500 | 95400 | 114 |
| 314 | 20240216 | 132200 | 50742508100 | 95500 | 95400 | 95500 | 95300 | 170 |
| 315 | 20240216 | 132100 | 50726287300 | 95400 | 95500 | 95500 | 95400 | 240 |
| 316 | 20240216 | 132000 | 50703386100 | 95500 | 95300 | 95500 | 95200 | 336 |
| 317 | 20240216 | 131900 | 50671350000 | 95300 | 95400 | 95400 | 95300 | 90 |
| 318 | 20240216 | 131800 | 50662769600 | 95400 | 95500 | 95500 | 95200 | 2311 |
| 319 | 20240216 | 131700 | 50442344900 | 95400 | 95500 | 95500 | 95400 | 252 |
| 320 | 20240216 | 131600 | 50418296400 | 95500 | 95400 | 95500 | 95400 | 241 |
| 321 | 20240216 | 131500 | 50395281500 | 95500 | 95400 | 95500 | 95400 | 182 |
| 322 | 20240216 | 131400 | 50377915700 | 95300 | 95400 | 95400 | 95300 | 341 |
| 323 | 20240216 | 131300 | 50345401800 | 95300 | 95400 | 95400 | 95300 | 134 |
| 324 | 20240216 | 131200 | 50332619300 | 95500 | 95400 | 95500 | 95300 | 386 |
| 325 | 20240216 | 131100 | 50295790200 | 95400 | 95300 | 95500 | 95300 | 452 |
| 326 | 20240216 | 131000 | 50252699300 | 95500 | 95300 | 95500 | 95200 | 704 |
| 327 | 20240216 | 130900 | 50185548800 | 95400 | 95300 | 95400 | 95300 | 351 |
| 328 | 20240216 | 130800 | 50152095400 | 95300 | 95300 | 95300 | 95200 | 278 |
| 329 | 20240216 | 130700 | 50125618200 | 95300 | 95200 | 95400 | 95200 | 734 |
| 330 | 20240216 | 130600 | 50055717400 | 95300 | 95400 | 95400 | 95300 | 655 |
| 331 | 20240216 | 130500 | 49993279400 | 95400 | 95400 | 95400 | 95300 | 504 |
| 332 | 20240216 | 130400 | 49945217800 | 95400 | 95300 | 95400 | 95300 | 221 |
| 333 | 20240216 | 130300 | 49924154200 | 95300 | 95300 | 95400 | 95300 | 137 |
| 334 | 20240216 | 130200 | 49911093900 | 95300 | 95300 | 95400 | 95300 | 784 |
| 335 | 20240216 | 130100 | 49836362900 | 95400 | 95400 | 95400 | 95300 | 266 |
| 336 | 20240216 | 130000 | 49811005600 | 95400 | 95400 | 95500 | 95300 | 234 |
| 337 | 20240216 | 125900 | 49788677900 | 95400 | 95400 | 95400 | 95300 | 282 |
| 338 | 20240216 | 125800 | 49761775400 | 95300 | 95300 | 95400 | 95300 | 466 |
| 339 | 20240216 | 125700 | 49717363200 | 95300 | 95300 | 95400 | 95200 | 962 |
| 340 | 20240216 | 125600 | 49625694800 | 95300 | 95200 | 95300 | 95100 | 687 |
| 341 | 20240216 | 125500 | 49560274900 | 95200 | 95100 | 95200 | 95100 | 252 |
| 342 | 20240216 | 125400 | 49536296900 | 95100 | 95100 | 95100 | 95000 | 405 |
| 343 | 20240216 | 125300 | 49497788500 | 95100 | 94900 | 95100 | 94900 | 392 |
| 344 | 20240216 | 125200 | 49460553100 | 95000 | 94800 | 95000 | 94600 | 1226 |
| 345 | 20240216 | 125100 | 49344305200 | 94800 | 94700 | 94800 | 94600 | 890 |
| 346 | 20240216 | 125000 | 49260037300 | 94700 | 94600 | 94700 | 94600 | 1114 |
| 347 | 20240216 | 124900 | 49154568700 | 94600 | 94700 | 94700 | 94600 | 1420 |
| 348 | 20240216 | 124800 | 49020171600 | 94800 | 94900 | 94900 | 94700 | 2768 |
| 349 | 20240216 | 124700 | 48757757900 | 94900 | 95100 | 95100 | 94900 | 2845 |
| 350 | 20240216 | 124600 | 48487609300 | 95100 | 95200 | 95200 | 95000 | 1154 |
| 351 | 20240216 | 124500 | 48377825300 | 95300 | 95300 | 95300 | 95200 | 268 |
| 352 | 20240216 | 124400 | 48352308200 | 95200 | 95400 | 95400 | 95200 | 521 |
| 353 | 20240216 | 124300 | 48302679700 | 95400 | 95300 | 95400 | 95200 | 1193 |
| 354 | 20240216 | 124200 | 48188893100 | 95200 | 95300 | 95300 | 95100 | 251 |
| 355 | 20240216 | 124100 | 48164993500 | 95300 | 95200 | 95300 | 95100 | 357 |
| 356 | 20240216 | 124000 | 48131004700 | 95200 | 95200 | 95300 | 95200 | 243 |
| 357 | 20240216 | 123900 | 48107865400 | 95200 | 95100 | 95200 | 95100 | 948 |
| 358 | 20240216 | 123800 | 48017681700 | 95000 | 95000 | 95100 | 95000 | 811 |
| 359 | 20240216 | 123700 | 47940612300 | 95000 | 95100 | 95100 | 95000 | 1348 |
| 360 | 20240216 | 123600 | 47812543700 | 95100 | 95000 | 95100 | 95000 | 580 |
| 361 | 20240216 | 123500 | 47757433900 | 95100 | 95100 | 95100 | 95000 | 686 |
| 362 | 20240216 | 123400 | 47692203700 | 95100 | 95000 | 95200 | 95000 | 194 |
| 363 | 20240216 | 123300 | 47673755600 | 95100 | 95200 | 95200 | 95000 | 752 |
| 364 | 20240216 | 123200 | 47602230800 | 95200 | 95200 | 95200 | 95100 | 773 |
| 365 | 20240216 | 123100 | 47528697400 | 95200 | 95300 | 95300 | 95100 | 883 |
| 366 | 20240216 | 123000 | 47444624000 | 95300 | 95200 | 95300 | 95200 | 240 |
| 367 | 20240216 | 122900 | 47421768500 | 95200 | 95300 | 95400 | 95200 | 1155 |
| 368 | 20240216 | 122800 | 47311723000 | 95300 | 95400 | 95400 | 95300 | 276 |
| 369 | 20240216 | 122700 | 47285409900 | 95400 | 95300 | 95500 | 95300 | 349 |
| 370 | 20240216 | 122600 | 47252103000 | 95300 | 95400 | 95400 | 95300 | 344 |
| 371 | 20240216 | 122500 | 47219303500 | 95400 | 95500 | 95500 | 95400 | 453 |
| 372 | 20240216 | 122400 | 47176084100 | 95500 | 95400 | 95500 | 95400 | 343 |
| 373 | 20240216 | 122300 | 47143352300 | 95500 | 95500 | 95500 | 95400 | 279 |
| 374 | 20240216 | 122200 | 47116711800 | 95600 | 95400 | 95600 | 95400 | 125 |
| 375 | 20240216 | 122100 | 47104774600 | 95500 | 95400 | 95600 | 95400 | 453 |
| 376 | 20240216 | 122000 | 47061540100 | 95300 | 95800 | 95800 | 95300 | 308 |
| 377 | 20240216 | 121900 | 47032152800 | 95800 | 95400 | 95800 | 95300 | 519 |
| 378 | 20240216 | 121800 | 46982612900 | 95400 | 95400 | 95400 | 95300 | 347 |
| 379 | 20240216 | 121700 | 46949524100 | 95400 | 95500 | 95800 | 95300 | 1162 |
| 380 | 20240216 | 121600 | 46838557800 | 95500 | 95500 | 96000 | 95500 | 347 |
| 381 | 20240216 | 121500 | 46805322800 | 96000 | 95000 | 96000 | 95000 | 1536 |
| 382 | 20240216 | 121400 | 46658876100 | 95400 | 95300 | 95400 | 95000 | 11022 |
| 383 | 20240216 | 121300 | 45611004600 | 95300 | 95300 | 95500 | 95300 | 1329 |
| 384 | 20240216 | 121200 | 45484274200 | 95300 | 95500 | 95600 | 95300 | 964 |
| 385 | 20240216 | 121100 | 45392377900 | 95500 | 95600 | 95600 | 95400 | 4770 |
| 386 | 20240216 | 121000 | 44936926500 | 95600 | 95700 | 95700 | 95500 | 2659 |
| 387 | 20240216 | 120900 | 44682815800 | 95700 | 95700 | 95700 | 95600 | 230 |
| 388 | 20240216 | 120800 | 44660820700 | 95700 | 95800 | 95900 | 95700 | 860 |
| 389 | 20240216 | 120700 | 44578499300 | 95700 | 95800 | 95900 | 95700 | 1529 |
| 390 | 20240216 | 120600 | 44432032400 | 95900 | 95800 | 96000 | 95800 | 302 |
| 391 | 20240216 | 120500 | 44403082600 | 95800 | 95900 | 95900 | 95800 | 273 |
| 392 | 20240216 | 120400 | 44376921100 | 96000 | 95900 | 96000 | 95700 | 877 |
| 393 | 20240216 | 120300 | 44292895700 | 95800 | 96000 | 96100 | 95800 | 669 |
| 394 | 20240216 | 120200 | 44228726700 | 96000 | 96000 | 96100 | 96000 | 89 |
| 395 | 20240216 | 120100 | 44220179500 | 96100 | 96100 | 96100 | 96000 | 274 |
| 396 | 20240216 | 120000 | 44193861700 | 96100 | 96100 | 96200 | 96100 | 260 |
| 397 | 20240216 | 115900 | 44168856900 | 96100 | 96100 | 96200 | 96000 | 360 |
| 398 | 20240216 | 115800 | 44134249400 | 96100 | 96000 | 96200 | 96000 | 308 |
| 399 | 20240216 | 115700 | 44104651500 | 96100 | 96100 | 96100 | 96000 | 163 |
| 400 | 20240216 | 115600 | 44088993700 | 96000 | 95900 | 96100 | 95900 | 587 |
| 401 | 20240216 | 115500 | 44032612300 | 95900 | 96100 | 96100 | 95900 | 434 |
| 402 | 20240216 | 115400 | 43990940400 | 96000 | 95900 | 96100 | 95900 | 949 |
| 403 | 20240216 | 115300 | 43899834500 | 96000 | 95900 | 96000 | 95900 | 78 |
| 404 | 20240216 | 115200 | 43892350300 | 95900 | 95800 | 96000 | 95700 | 456 |
| 405 | 20240216 | 115100 | 43848625500 | 95800 | 95900 | 96000 | 95800 | 285 |
| 406 | 20240216 | 115000 | 43821293400 | 95900 | 95800 | 96000 | 95800 | 336 |
| 407 | 20240216 | 114900 | 43789069200 | 95900 | 95800 | 95900 | 95800 | 190 |
| 408 | 20240216 | 114800 | 43770858600 | 95800 | 96000 | 96000 | 95800 | 176 |
| 409 | 20240216 | 114700 | 43753979900 | 96000 | 95900 | 96000 | 95800 | 406 |
| 410 | 20240216 | 114600 | 43715041500 | 96000 | 95600 | 96000 | 95600 | 3330 |
| 411 | 20240216 | 114500 | 43396379200 | 95600 | 95700 | 95700 | 95600 | 193 |
| 412 | 20240216 | 114400 | 43377916300 | 95700 | 95800 | 95900 | 95700 | 1469 |
| 413 | 20240216 | 114300 | 43237302400 | 95800 | 95800 | 95900 | 95800 | 887 |
| 414 | 20240216 | 114200 | 43152320200 | 95800 | 95800 | 95900 | 95800 | 120 |
| 415 | 20240216 | 114100 | 43140818500 | 95900 | 95900 | 96000 | 95800 | 339 |
| 416 | 20240216 | 114000 | 43108305900 | 96000 | 95900 | 96000 | 95800 | 418 |
| 417 | 20240216 | 113900 | 43068228600 | 95900 | 95900 | 96000 | 95900 | 311 |
| 418 | 20240216 | 113800 | 43038381300 | 95900 | 95900 | 96000 | 95800 | 379 |
| 419 | 20240216 | 113700 | 43002038000 | 96000 | 95800 | 96000 | 95700 | 1431 |
| 420 | 20240216 | 113600 | 42864854200 | 95700 | 95800 | 95800 | 95700 | 279 |
| 421 | 20240216 | 113500 | 42838144300 | 95800 | 95800 | 95900 | 95700 | 412 |
| 422 | 20240216 | 113400 | 42798676800 | 95900 | 95900 | 95900 | 95800 | 542 |
| 423 | 20240216 | 113300 | 42746739500 | 95900 | 95900 | 95900 | 95700 | 483 |
| 424 | 20240216 | 113200 | 42700439300 | 95900 | 95700 | 96000 | 95500 | 2126 |
| 425 | 20240216 | 113100 | 42497042000 | 95700 | 95800 | 95900 | 95600 | 4004 |
| 426 | 20240216 | 113000 | 42113859200 | 95900 | 95900 | 96000 | 95800 | 1153 |
| 427 | 20240216 | 112900 | 42003318400 | 95900 | 96000 | 96000 | 95900 | 159 |
| 428 | 20240216 | 112800 | 41988066400 | 96000 | 96000 | 96000 | 95900 | 432 |
| 429 | 20240216 | 112700 | 41946622700 | 96000 | 96000 | 96100 | 96000 | 1449 |
| 430 | 20240216 | 112600 | 41807517700 | 96000 | 96100 | 96100 | 96000 | 224 |
| 431 | 20240216 | 112500 | 41786008100 | 96100 | 96200 | 96200 | 96000 | 220 |
| 432 | 20240216 | 112400 | 41764872200 | 96200 | 96100 | 96200 | 96000 | 223 |
| 433 | 20240216 | 112300 | 41743453100 | 96200 | 96100 | 96200 | 96000 | 154 |
| 434 | 20240216 | 112200 | 41728649600 | 96000 | 96100 | 96200 | 96000 | 881 |
| 435 | 20240216 | 112100 | 41644037200 | 96100 | 96100 | 96300 | 96000 | 456 |
| 436 | 20240216 | 112000 | 41600174400 | 96100 | 96300 | 96400 | 96100 | 1128 |
| 437 | 20240216 | 111900 | 41491650300 | 96400 | 96200 | 96400 | 96200 | 397 |
| 438 | 20240216 | 111800 | 41453397800 | 96300 | 96200 | 96300 | 96200 | 291 |
| 439 | 20240216 | 111700 | 41425390500 | 96300 | 96200 | 96300 | 96200 | 302 |
| 440 | 20240216 | 111600 | 41396316000 | 96300 | 96000 | 96300 | 95900 | 552 |
| 441 | 20240216 | 111500 | 41343244800 | 96000 | 96000 | 96100 | 95900 | 583 |
| 442 | 20240216 | 111400 | 41287299600 | 96000 | 96000 | 96100 | 95900 | 643 |
| 443 | 20240216 | 111300 | 41225582600 | 96000 | 96000 | 96100 | 95900 | 693 |
| 444 | 20240216 | 111200 | 41159093000 | 96000 | 96100 | 96100 | 95900 | 447 |
| 445 | 20240216 | 111100 | 41116184300 | 96000 | 96100 | 96100 | 96000 | 1078 |
| 446 | 20240216 | 111000 | 41012604100 | 96200 | 96100 | 96200 | 96100 | 449 |
| 447 | 20240216 | 110900 | 40969438200 | 96200 | 96000 | 96200 | 96000 | 718 |
| 448 | 20240216 | 110800 | 40900464500 | 96100 | 96100 | 96200 | 96000 | 3019 |
| 449 | 20240216 | 110700 | 40610488500 | 96100 | 96200 | 96300 | 96100 | 658 |
| 450 | 20240216 | 110600 | 40547202500 | 96300 | 96300 | 96400 | 96200 | 633 |
| 451 | 20240216 | 110500 | 40486266700 | 96300 | 96200 | 96400 | 96200 | 429 |
| 452 | 20240216 | 110400 | 40444954900 | 96200 | 96200 | 96300 | 96200 | 492 |
| 453 | 20240216 | 110300 | 40397601100 | 96200 | 96300 | 96400 | 96200 | 575 |
| 454 | 20240216 | 110200 | 40342237900 | 96400 | 96500 | 96500 | 96200 | 757 |
| 455 | 20240216 | 110100 | 40269319700 | 96500 | 96300 | 96600 | 96300 | 2127 |
| 456 | 20240216 | 110000 | 40064230800 | 96400 | 96400 | 96500 | 96300 | 767 |
| 457 | 20240216 | 105900 | 39990312200 | 96500 | 96300 | 96500 | 96300 | 988 |
| 458 | 20240216 | 105800 | 39895127500 | 96400 | 96300 | 96500 | 96300 | 335 |
| 459 | 20240216 | 105700 | 39862837600 | 96300 | 96300 | 96500 | 96300 | 662 |
| 460 | 20240216 | 105600 | 39799034500 | 96500 | 96500 | 96600 | 96300 | 781 |
| 461 | 20240216 | 105500 | 39723713600 | 96600 | 96400 | 96600 | 96400 | 414 |
| 462 | 20240216 | 105400 | 39683751000 | 96400 | 96400 | 96500 | 96400 | 348 |
| 463 | 20240216 | 105300 | 39650188100 | 96500 | 96400 | 96500 | 96400 | 410 |
| 464 | 20240216 | 105200 | 39610649200 | 96400 | 96500 | 96600 | 96400 | 329 |
| 465 | 20240216 | 105100 | 39578916100 | 96600 | 96400 | 96600 | 96400 | 217 |
| 466 | 20240216 | 105000 | 39557979500 | 96400 | 96500 | 96600 | 96400 | 691 |
| 467 | 20240216 | 104900 | 39491312400 | 96500 | 96700 | 96700 | 96500 | 448 |
| 468 | 20240216 | 104800 | 39448050400 | 96700 | 96700 | 96800 | 96700 | 373 |
| 469 | 20240216 | 104700 | 39411964800 | 96800 | 96600 | 96800 | 96500 | 333 |
| 470 | 20240216 | 104600 | 39379787700 | 96600 | 96800 | 96900 | 96600 | 668 |
| 471 | 20240216 | 104500 | 39315170300 | 96800 | 96800 | 96900 | 96600 | 600 |
| 472 | 20240216 | 104400 | 39257098300 | 96800 | 96600 | 96900 | 96600 | 693 |
| 473 | 20240216 | 104300 | 39190068700 | 96600 | 96500 | 96700 | 96500 | 1083 |
| 474 | 20240216 | 104200 | 39085473000 | 96500 | 96500 | 96700 | 96500 | 805 |
| 475 | 20240216 | 104100 | 39007723100 | 96500 | 96500 | 96600 | 96500 | 389 |
| 476 | 20240216 | 104000 | 38970164700 | 96600 | 96400 | 96600 | 96300 | 1049 |
| 477 | 20240216 | 103900 | 38869006700 | 96500 | 96500 | 96500 | 96400 | 526 |
| 478 | 20240216 | 103800 | 38818293100 | 96500 | 96500 | 96600 | 96400 | 777 |
| 479 | 20240216 | 103700 | 38743343100 | 96500 | 96500 | 96600 | 96400 | 1235 |
| 480 | 20240216 | 103600 | 38624165500 | 96600 | 96400 | 96600 | 96400 | 1077 |
| 481 | 20240216 | 103500 | 38520207000 | 96400 | 96500 | 96600 | 96300 | 1051 |
| 482 | 20240216 | 103400 | 38418838100 | 96600 | 96900 | 97000 | 96600 | 1323 |
| 483 | 20240216 | 103300 | 38290780900 | 96900 | 96600 | 96900 | 96600 | 397 |
| 484 | 20240216 | 103200 | 38252389300 | 96600 | 96400 | 96700 | 96300 | 924 |
| 485 | 20240216 | 103100 | 38163280000 | 96300 | 96600 | 96600 | 96300 | 1091 |
| 486 | 20240216 | 103000 | 38058057700 | 96600 | 96800 | 96800 | 96500 | 748 |
| 487 | 20240216 | 102900 | 37985777400 | 96800 | 97200 | 97200 | 96800 | 2480 |
| 488 | 20240216 | 102800 | 37745272800 | 97100 | 97100 | 97200 | 97000 | 890 |
| 489 | 20240216 | 102700 | 37658865200 | 97100 | 97400 | 97400 | 97100 | 1290 |
| 490 | 20240216 | 102600 | 37533397200 | 97400 | 97500 | 97600 | 97300 | 1052 |
| 491 | 20240216 | 102500 | 37430912200 | 97600 | 97700 | 97700 | 97600 | 1860 |
| 492 | 20240216 | 102400 | 37249315700 | 97700 | 97600 | 97700 | 97600 | 1471 |
| 493 | 20240216 | 102300 | 37105657400 | 97600 | 97400 | 97800 | 97400 | 5005 |
| 494 | 20240216 | 102200 | 36617148800 | 97300 | 97400 | 97500 | 97300 | 1634 |
| 495 | 20240216 | 102100 | 36457977400 | 97500 | 97300 | 97500 | 97200 | 1797 |
| 496 | 20240216 | 102000 | 36283038900 | 97300 | 97100 | 97300 | 97100 | 1841 |
| 497 | 20240216 | 101900 | 36104049300 | 97100 | 97000 | 97200 | 97000 | 1143 |
| 498 | 20240216 | 101800 | 35993075000 | 97000 | 96900 | 97100 | 96900 | 6719 |
| 499 | 20240216 | 101700 | 35341472700 | 97000 | 97000 | 97000 | 96900 | 1243 |
| 500 | 20240216 | 101600 | 35220939200 | 96900 | 97000 | 97000 | 96900 | 1349 |
| 501 | 20240216 | 101500 | 35090148300 | 97000 | 96600 | 97000 | 96500 | 3516 |
| 502 | 20240216 | 101400 | 34749833700 | 96500 | 96400 | 96600 | 96300 | 1993 |
| 503 | 20240216 | 101300 | 34557585800 | 96400 | 96400 | 96400 | 96300 | 1322 |
| 504 | 20240216 | 101200 | 34430146500 | 96400 | 96400 | 96400 | 96300 | 354 |
| 505 | 20240216 | 101100 | 34396034800 | 96300 | 96200 | 96400 | 96200 | 1213 |
| 506 | 20240216 | 101000 | 34279221900 | 96300 | 96400 | 96400 | 96200 | 1061 |
| 507 | 20240216 | 100900 | 34177024300 | 96400 | 96300 | 96400 | 96200 | 802 |
| 508 | 20240216 | 100800 | 34099806400 | 96300 | 96400 | 96400 | 96200 | 1553 |
| 509 | 20240216 | 100700 | 33950243700 | 96300 | 96300 | 96400 | 96300 | 1022 |
| 510 | 20240216 | 100600 | 33851779000 | 96300 | 96000 | 96400 | 96000 | 2319 |
| 511 | 20240216 | 100500 | 33628685500 | 96100 | 95900 | 96100 | 95900 | 897 |
| 512 | 20240216 | 100400 | 33542578400 | 95900 | 95600 | 96000 | 95500 | 2374 |
| 513 | 20240216 | 100300 | 33315370200 | 95600 | 95600 | 95700 | 95500 | 2253 |
| 514 | 20240216 | 100200 | 33099988000 | 95600 | 95600 | 95700 | 95500 | 1759 |
| 515 | 20240216 | 100100 | 32931902500 | 95600 | 95600 | 95600 | 95500 | 1713 |
| 516 | 20240216 | 100000 | 32768257800 | 95600 | 95700 | 95800 | 95500 | 2443 |
| 517 | 20240216 | 095900 | 32534745100 | 95600 | 95900 | 95900 | 95600 | 1984 |
| 518 | 20240216 | 095800 | 32344947000 | 95700 | 96100 | 96100 | 95600 | 3645 |
| 519 | 20240216 | 095700 | 31995476200 | 96000 | 96000 | 96200 | 96000 | 2353 |
| 520 | 20240216 | 095600 | 31769484600 | 96000 | 95700 | 96000 | 95700 | 2402 |
| 521 | 20240216 | 095500 | 31539220200 | 95800 | 95800 | 95900 | 95700 | 983 |
| 522 | 20240216 | 095400 | 31445042100 | 95800 | 95900 | 96000 | 95700 | 993 |
| 523 | 20240216 | 095300 | 31349927500 | 95700 | 95700 | 95800 | 95600 | 2607 |
| 524 | 20240216 | 095200 | 31100429000 | 95800 | 95800 | 95900 | 95700 | 2237 |
| 525 | 20240216 | 095100 | 30886173100 | 95800 | 96000 | 96000 | 95700 | 1876 |
| 526 | 20240216 | 095000 | 30706441300 | 96000 | 96100 | 96200 | 95900 | 1394 |
| 527 | 20240216 | 094900 | 30572571200 | 96100 | 96300 | 96300 | 95900 | 1876 |
| 528 | 20240216 | 094800 | 30392371300 | 96300 | 96300 | 96400 | 96000 | 2717 |
| 529 | 20240216 | 094700 | 30130819500 | 96300 | 96200 | 96300 | 96200 | 666 |
| 530 | 20240216 | 094600 | 30066700100 | 96200 | 96000 | 96300 | 96000 | 2723 |
| 531 | 20240216 | 094500 | 29804973700 | 96100 | 96100 | 96100 | 96000 | 856 |
| 532 | 20240216 | 094400 | 29722787800 | 96000 | 95900 | 96200 | 95600 | 3196 |
| 533 | 20240216 | 094300 | 29416170100 | 95900 | 95700 | 95900 | 95600 | 2056 |
| 534 | 20240216 | 094200 | 29219458900 | 95800 | 96100 | 96100 | 95800 | 3100 |
| 535 | 20240216 | 094100 | 28922200900 | 96200 | 96300 | 96300 | 95900 | 3831 |
| 536 | 20240216 | 094000 | 28554096200 | 96400 | 96200 | 96400 | 96100 | 1077 |
| 537 | 20240216 | 093900 | 28450447700 | 96300 | 96100 | 96300 | 96000 | 1808 |
| 538 | 20240216 | 093800 | 28276605200 | 96100 | 96000 | 96200 | 95900 | 1751 |
| 539 | 20240216 | 093700 | 28108495600 | 96000 | 95600 | 96000 | 95500 | 2790 |
| 540 | 20240216 | 093600 | 27841093900 | 95800 | 95700 | 95800 | 95300 | 5655 |
| 541 | 20240216 | 093500 | 27300758800 | 95600 | 95900 | 95900 | 95500 | 4001 |
| 542 | 20240216 | 093400 | 26918046400 | 95900 | 96100 | 96200 | 95600 | 8440 |
| 543 | 20240216 | 093300 | 26108834100 | 96200 | 96400 | 96400 | 96100 | 3403 |
| 544 | 20240216 | 093200 | 25781447900 | 96400 | 96600 | 96800 | 96200 | 1298 |
| 545 | 20240216 | 093100 | 25656267700 | 96600 | 96500 | 96700 | 96100 | 5644 |
| 546 | 20240216 | 093000 | 25112754800 | 96500 | 96600 | 96700 | 96500 | 2991 |
| 547 | 20240216 | 092900 | 24823960400 | 96600 | 96900 | 96900 | 96600 | 2570 |
| 548 | 20240216 | 092800 | 24575255100 | 96800 | 96900 | 97000 | 96800 | 1592 |
| 549 | 20240216 | 092700 | 24421064700 | 97000 | 97000 | 97100 | 96800 | 2217 |
| 550 | 20240216 | 092600 | 24205966400 | 96900 | 96900 | 97200 | 96600 | 4544 |
| 551 | 20240216 | 092500 | 23765858100 | 96900 | 96700 | 97000 | 96700 | 2586 |
| 552 | 20240216 | 092400 | 23515442400 | 96700 | 97100 | 97100 | 96600 | 5929 |
| 553 | 20240216 | 092300 | 22941260300 | 97100 | 97200 | 97300 | 97100 | 1895 |
| 554 | 20240216 | 092200 | 22757173700 | 97200 | 97600 | 97700 | 97200 | 3754 |
| 555 | 20240216 | 092100 | 22391028600 | 97600 | 97500 | 97700 | 97400 | 2539 |
| 556 | 20240216 | 092000 | 22143248600 | 97500 | 97700 | 97800 | 97300 | 4154 |
| 557 | 20240216 | 091900 | 21737891800 | 97700 | 97700 | 97800 | 97500 | 2641 |
| 558 | 20240216 | 091800 | 21480135000 | 97700 | 98100 | 98300 | 97600 | 5298 |
| 559 | 20240216 | 091700 | 20961507400 | 98000 | 97900 | 98400 | 97800 | 11320 |
| 560 | 20240216 | 091600 | 19850768600 | 97800 | 97100 | 97900 | 96900 | 7743 |
| 561 | 20240216 | 091500 | 19096134000 | 97000 | 96000 | 97100 | 95900 | 8288 |
| 562 | 20240216 | 091400 | 18296036000 | 96000 | 96500 | 96500 | 95900 | 10352 |
| 563 | 20240216 | 091300 | 17301277400 | 96500 | 97000 | 97000 | 96200 | 12219 |
| 564 | 20240216 | 091200 | 16120507500 | 97000 | 97400 | 97400 | 96900 | 7489 |
| 565 | 20240216 | 091100 | 15393185100 | 97400 | 97500 | 97700 | 97300 | 3291 |
| 566 | 20240216 | 091000 | 15072303800 | 97500 | 98000 | 98000 | 97300 | 5445 |
| 567 | 20240216 | 090900 | 14540688400 | 98000 | 97300 | 98000 | 97200 | 9215 |
| 568 | 20240216 | 090800 | 13641310100 | 97200 | 97600 | 97600 | 97100 | 5253 |
| 569 | 20240216 | 090700 | 13130339800 | 97600 | 97900 | 98000 | 97500 | 6173 |
| 570 | 20240216 | 090600 | 12526882800 | 97900 | 97300 | 98000 | 96900 | 10450 |
| 571 | 20240216 | 090500 | 11507909200 | 97100 | 98000 | 98100 | 97100 | 10714 |
| 572 | 20240216 | 090400 | 10461798600 | 98000 | 98400 | 98500 | 97800 | 11634 |
| 573 | 20240216 | 090300 | 9320732100 | 98500 | 97900 | 98800 | 97600 | 15874 |
| 574 | 20240216 | 090200 | 7762734500 | 98000 | 97900 | 98500 | 97600 | 9594 |
| 575 | 20240216 | 090100 | 6822024500 | 97800 | 98800 | 99100 | 96600 | 37090 |
| 576 | 20240216 | 090000 | 3177809700 | 98900 | 98800 | 98900 | 97900 | 32200 |