35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 185600 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 22786 |
| 3 | 20240216 | 185500 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 4 | 20240216 | 185400 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 5 | 20240216 | 185300 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 6 | 20240216 | 185200 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 7 | 20240216 | 185100 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 8 | 20240216 | 185000 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 9 | 20240216 | 184900 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 10 | 20240216 | 184800 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 11 | 20240216 | 184700 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 12 | 20240216 | 184600 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 13 | 20240216 | 184500 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 14 | 20240216 | 184400 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 15 | 20240216 | 184300 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 16 | 20240216 | 184200 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 17 | 20240216 | 184100 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 18 | 20240216 | 184000 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 19 | 20240216 | 183900 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 20 | 20240216 | 183800 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 21 | 20240216 | 183700 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 22 | 20240216 | 183600 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 23 | 20240216 | 183500 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 24 | 20240216 | 183400 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 25 | 20240216 | 183300 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 26 | 20240216 | 183200 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 27 | 20240216 | 183100 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 28 | 20240216 | 183000 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 29 | 20240216 | 182900 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 30 | 20240216 | 182800 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 31 | 20240216 | 182700 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 32 | 20240216 | 182600 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 22786 |
| 33 | 20240216 | 182500 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 34 | 20240216 | 182400 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 35 | 20240216 | 182300 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 36 | 20240216 | 182200 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 37 | 20240216 | 182100 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 38 | 20240216 | 182000 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 39 | 20240216 | 181900 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 40 | 20240216 | 181800 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 41 | 20240216 | 181700 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 42 | 20240216 | 181600 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 43 | 20240216 | 181500 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 44 | 20240216 | 181400 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 45 | 20240216 | 181300 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 46 | 20240216 | 181200 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 47 | 20240216 | 181100 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 48 | 20240216 | 181000 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 49 | 20240216 | 180900 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 50 | 20240216 | 180800 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 51 | 20240216 | 180700 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 52 | 20240216 | 180600 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 53 | 20240216 | 180500 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 54 | 20240216 | 180400 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 55 | 20240216 | 180300 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 56 | 20240216 | 180200 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 57 | 20240216 | 180100 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 58 | 20240216 | 180000 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 59 | 20240216 | 175900 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 60 | 20240216 | 175800 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 61 | 20240216 | 175700 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 62 | 20240216 | 175600 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 22786 |
| 63 | 20240216 | 175500 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 64 | 20240216 | 175400 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 65 | 20240216 | 175300 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 66 | 20240216 | 175200 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 67 | 20240216 | 175100 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 68 | 20240216 | 175000 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 69 | 20240216 | 174900 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 70 | 20240216 | 174800 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 71 | 20240216 | 174700 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 72 | 20240216 | 174600 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 73 | 20240216 | 174500 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 74 | 20240216 | 174400 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 75 | 20240216 | 174300 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 76 | 20240216 | 174200 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 77 | 20240216 | 174100 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 78 | 20240216 | 174000 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 79 | 20240216 | 173900 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 80 | 20240216 | 173800 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 81 | 20240216 | 173700 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 82 | 20240216 | 173600 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 83 | 20240216 | 173500 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 84 | 20240216 | 173400 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 85 | 20240216 | 173300 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 86 | 20240216 | 173200 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 87 | 20240216 | 173100 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 88 | 20240216 | 173000 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 89 | 20240216 | 172900 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 90 | 20240216 | 172800 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 91 | 20240216 | 172700 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 92 | 20240216 | 172600 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 22786 |
| 93 | 20240216 | 172500 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 94 | 20240216 | 172400 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 95 | 20240216 | 172300 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 96 | 20240216 | 172200 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 97 | 20240216 | 172100 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 98 | 20240216 | 172000 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 99 | 20240216 | 171900 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 100 | 20240216 | 171800 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 101 | 20240216 | 171700 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 102 | 20240216 | 171600 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 103 | 20240216 | 171500 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 104 | 20240216 | 171400 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 105 | 20240216 | 171300 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 106 | 20240216 | 171200 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 107 | 20240216 | 171100 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 108 | 20240216 | 171000 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 109 | 20240216 | 170900 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 110 | 20240216 | 170800 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 111 | 20240216 | 170700 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 112 | 20240216 | 170600 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 113 | 20240216 | 170500 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 114 | 20240216 | 170400 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 115 | 20240216 | 170300 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 116 | 20240216 | 170200 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 117 | 20240216 | 170100 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 118 | 20240216 | 170000 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 119 | 20240216 | 165900 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 120 | 20240216 | 165800 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 121 | 20240216 | 165700 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 122 | 20240216 | 165600 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 22786 |
| 123 | 20240216 | 165500 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 124 | 20240216 | 165400 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 125 | 20240216 | 165300 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 126 | 20240216 | 165200 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 127 | 20240216 | 165100 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 128 | 20240216 | 165000 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 129 | 20240216 | 164900 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 130 | 20240216 | 164800 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 131 | 20240216 | 164700 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 132 | 20240216 | 164600 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 133 | 20240216 | 164500 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 134 | 20240216 | 164400 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 135 | 20240216 | 164300 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 136 | 20240216 | 164200 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 137 | 20240216 | 164100 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 138 | 20240216 | 164000 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 139 | 20240216 | 163900 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 140 | 20240216 | 163800 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 141 | 20240216 | 163700 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 142 | 20240216 | 163600 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 143 | 20240216 | 163500 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 144 | 20240216 | 163400 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 145 | 20240216 | 163300 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 146 | 20240216 | 163200 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 147 | 20240216 | 163100 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 148 | 20240216 | 163000 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 149 | 20240216 | 162900 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 150 | 20240216 | 162800 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 151 | 20240216 | 162700 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 152 | 20240216 | 162600 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 22786 |
| 153 | 20240216 | 162500 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 154 | 20240216 | 162400 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 155 | 20240216 | 162300 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 156 | 20240216 | 162200 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 157 | 20240216 | 162100 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 158 | 20240216 | 162000 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 159 | 20240216 | 161900 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 160 | 20240216 | 161800 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 161 | 20240216 | 161700 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 162 | 20240216 | 161600 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 163 | 20240216 | 161500 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 164 | 20240216 | 161400 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 165 | 20240216 | 161300 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 166 | 20240216 | 161200 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 167 | 20240216 | 161100 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 168 | 20240216 | 161000 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 169 | 20240216 | 160900 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 170 | 20240216 | 160800 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 171 | 20240216 | 160700 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 172 | 20240216 | 160600 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 173 | 20240216 | 160500 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 174 | 20240216 | 160400 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 175 | 20240216 | 160300 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 176 | 20240216 | 160200 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 177 | 20240216 | 160100 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 178 | 20240216 | 160000 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 179 | 20240216 | 155900 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 180 | 20240216 | 155800 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 181 | 20240216 | 155700 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 182 | 20240216 | 155600 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 22786 |
| 183 | 20240216 | 155500 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 184 | 20240216 | 155400 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 185 | 20240216 | 155300 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 186 | 20240216 | 155200 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 187 | 20240216 | 155100 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 188 | 20240216 | 155000 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 189 | 20240216 | 154900 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 190 | 20240216 | 154800 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 191 | 20240216 | 154700 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 192 | 20240216 | 154600 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 193 | 20240216 | 154500 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 194 | 20240216 | 154400 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 195 | 20240216 | 154300 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 196 | 20240216 | 154200 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 197 | 20240216 | 154100 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 198 | 20240216 | 154000 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 199 | 20240216 | 153900 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 200 | 20240216 | 153800 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 201 | 20240216 | 153700 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 202 | 20240216 | 153600 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 203 | 20240216 | 153500 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 204 | 20240216 | 153400 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 205 | 20240216 | 153300 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 206 | 20240216 | 153200 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 207 | 20240216 | 153100 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 0 |
| 208 | 20240216 | 153000 | 98633783700 | 155200 | 155200 | 155200 | 155200 | 22786 |
| 209 | 20240216 | 152900 | 95097396500 | 154400 | 154400 | 154400 | 154400 | 0 |
| 210 | 20240216 | 152800 | 95097396500 | 154400 | 154400 | 154400 | 154400 | 0 |
| 211 | 20240216 | 152700 | 95097396500 | 154400 | 154400 | 154400 | 154400 | 0 |
| 212 | 20240216 | 152600 | 95097396500 | 154400 | 154400 | 154400 | 154400 | 0 |
| 213 | 20240216 | 152500 | 95097396500 | 154400 | 154400 | 154400 | 154400 | 0 |
| 214 | 20240216 | 152400 | 95097396500 | 154400 | 154400 | 154400 | 154400 | 0 |
| 215 | 20240216 | 152300 | 95097396500 | 154400 | 154400 | 154400 | 154400 | 0 |
| 216 | 20240216 | 152200 | 95097396500 | 154400 | 154400 | 154400 | 154400 | 0 |
| 217 | 20240216 | 152100 | 95097396500 | 154400 | 154400 | 154400 | 154400 | 0 |
| 218 | 20240216 | 152000 | 95097396500 | 154400 | 154400 | 154400 | 154400 | 0 |
| 219 | 20240216 | 151900 | 95097396500 | 154400 | 154500 | 154500 | 154400 | 1441 |
| 220 | 20240216 | 151800 | 94874820700 | 154400 | 154500 | 154500 | 154300 | 2347 |
| 221 | 20240216 | 151700 | 94512405200 | 154500 | 154400 | 154500 | 154300 | 2296 |
| 222 | 20240216 | 151600 | 94157847600 | 154400 | 154400 | 154400 | 154300 | 700 |
| 223 | 20240216 | 151500 | 94049777900 | 154400 | 154400 | 154400 | 154300 | 1571 |
| 224 | 20240216 | 151400 | 93807349000 | 154400 | 154400 | 154400 | 154300 | 697 |
| 225 | 20240216 | 151300 | 93699743000 | 154400 | 154300 | 154400 | 154300 | 1820 |
| 226 | 20240216 | 151200 | 93418833200 | 154300 | 154300 | 154400 | 154200 | 3864 |
| 227 | 20240216 | 151100 | 92822588000 | 154200 | 154200 | 154300 | 154100 | 814 |
| 228 | 20240216 | 151000 | 92697084800 | 154200 | 154200 | 154300 | 154000 | 1269 |
| 229 | 20240216 | 150900 | 92501405600 | 154300 | 154300 | 154300 | 154200 | 874 |
| 230 | 20240216 | 150800 | 92366582600 | 154300 | 154300 | 154300 | 154200 | 395 |
| 231 | 20240216 | 150700 | 92305650900 | 154300 | 154200 | 154300 | 154200 | 557 |
| 232 | 20240216 | 150600 | 92219720400 | 154300 | 154300 | 154300 | 154200 | 959 |
| 233 | 20240216 | 150500 | 92071765400 | 154300 | 154100 | 154300 | 154100 | 1371 |
| 234 | 20240216 | 150400 | 91860349400 | 154100 | 154200 | 154200 | 154100 | 746 |
| 235 | 20240216 | 150300 | 91745340000 | 154200 | 154100 | 154200 | 154100 | 713 |
| 236 | 20240216 | 150200 | 91635450700 | 154200 | 154100 | 154200 | 154000 | 1099 |
| 237 | 20240216 | 150100 | 91466099300 | 154100 | 153900 | 154100 | 153900 | 941 |
| 238 | 20240216 | 150000 | 91321179800 | 153900 | 153900 | 154000 | 153700 | 1153 |
| 239 | 20240216 | 145900 | 91143749700 | 154000 | 153900 | 154000 | 153600 | 1614 |
| 240 | 20240216 | 145800 | 90895523500 | 153900 | 153900 | 154000 | 153800 | 1409 |
| 241 | 20240216 | 145700 | 90678696800 | 153900 | 153900 | 154000 | 153800 | 1016 |
| 242 | 20240216 | 145600 | 90522347700 | 153900 | 154000 | 154100 | 153800 | 1189 |
| 243 | 20240216 | 145500 | 90339283800 | 154100 | 154300 | 154300 | 154100 | 928 |
| 244 | 20240216 | 145400 | 90196176600 | 154300 | 154100 | 154300 | 154100 | 739 |
| 245 | 20240216 | 145300 | 90082231700 | 154100 | 154100 | 154200 | 154100 | 824 |
| 246 | 20240216 | 145200 | 89955195300 | 154200 | 154200 | 154200 | 154100 | 754 |
| 247 | 20240216 | 145100 | 89838973900 | 154200 | 153900 | 154200 | 153900 | 766 |
| 248 | 20240216 | 145000 | 89720933500 | 154000 | 154000 | 154000 | 153800 | 758 |
| 249 | 20240216 | 144900 | 89604285100 | 154000 | 154100 | 154100 | 153800 | 779 |
| 250 | 20240216 | 144800 | 89484334500 | 154000 | 154000 | 154100 | 153900 | 786 |
| 251 | 20240216 | 144700 | 89363260600 | 154000 | 154000 | 154100 | 153700 | 1334 |
| 252 | 20240216 | 144600 | 89157871100 | 153800 | 153900 | 154100 | 153800 | 976 |
| 253 | 20240216 | 144500 | 89007642200 | 153900 | 153900 | 154100 | 153800 | 677 |
| 254 | 20240216 | 144400 | 88903398400 | 154000 | 154000 | 154100 | 153800 | 576 |
| 255 | 20240216 | 144300 | 88814723300 | 153900 | 154000 | 154100 | 153800 | 638 |
| 256 | 20240216 | 144200 | 88716487700 | 154100 | 153900 | 154100 | 153800 | 897 |
| 257 | 20240216 | 144100 | 88578349400 | 154000 | 154000 | 154100 | 153900 | 528 |
| 258 | 20240216 | 144000 | 88497045900 | 154000 | 154100 | 154100 | 153700 | 766 |
| 259 | 20240216 | 143900 | 88379130200 | 154100 | 153900 | 154100 | 153800 | 729 |
| 260 | 20240216 | 143800 | 88266852700 | 154000 | 154000 | 154100 | 153600 | 1453 |
| 261 | 20240216 | 143700 | 88043173800 | 153900 | 153800 | 154000 | 153600 | 761 |
| 262 | 20240216 | 143600 | 87926048100 | 153900 | 153700 | 154000 | 153600 | 1434 |
| 263 | 20240216 | 143500 | 87705462200 | 153700 | 153800 | 153900 | 153500 | 1154 |
| 264 | 20240216 | 143400 | 87528086000 | 153800 | 153800 | 154000 | 153700 | 577 |
| 265 | 20240216 | 143300 | 87439306400 | 153800 | 153800 | 154000 | 153700 | 617 |
| 266 | 20240216 | 143200 | 87344361100 | 153800 | 153800 | 154000 | 153700 | 657 |
| 267 | 20240216 | 143100 | 87243289200 | 153700 | 154000 | 154000 | 153600 | 890 |
| 268 | 20240216 | 143000 | 87106372200 | 154000 | 154000 | 154000 | 153800 | 435 |
| 269 | 20240216 | 142900 | 87039402100 | 154000 | 153600 | 154000 | 153500 | 563 |
| 270 | 20240216 | 142800 | 86952762500 | 153600 | 153700 | 153900 | 153500 | 1488 |
| 271 | 20240216 | 142700 | 86724044500 | 153700 | 154000 | 154000 | 153500 | 1083 |
| 272 | 20240216 | 142600 | 86557577700 | 154000 | 153900 | 154000 | 153800 | 724 |
| 273 | 20240216 | 142500 | 86446132400 | 154000 | 153800 | 154000 | 153700 | 571 |
| 274 | 20240216 | 142400 | 86358275400 | 153800 | 153700 | 153900 | 153600 | 827 |
| 275 | 20240216 | 142300 | 86231127000 | 153700 | 153900 | 154000 | 153600 | 846 |
| 276 | 20240216 | 142200 | 86100951300 | 153900 | 153900 | 154100 | 153500 | 923 |
| 277 | 20240216 | 142100 | 85958968200 | 153800 | 153600 | 154100 | 153500 | 974 |
| 278 | 20240216 | 142000 | 85809290600 | 153500 | 154300 | 154300 | 153500 | 2135 |
| 279 | 20240216 | 141900 | 85480912600 | 154100 | 154200 | 154300 | 154100 | 1494 |
| 280 | 20240216 | 141800 | 85250580100 | 154100 | 154000 | 154200 | 153900 | 4276 |
| 281 | 20240216 | 141700 | 84592024400 | 153900 | 153800 | 154000 | 153800 | 2914 |
| 282 | 20240216 | 141600 | 84143361200 | 153800 | 153800 | 153900 | 153800 | 605 |
| 283 | 20240216 | 141500 | 84050269000 | 153800 | 153700 | 153800 | 153700 | 625 |
| 284 | 20240216 | 141400 | 83954167200 | 153800 | 153800 | 153900 | 153700 | 649 |
| 285 | 20240216 | 141300 | 83854354900 | 153800 | 153900 | 153900 | 153800 | 592 |
| 286 | 20240216 | 141200 | 83763276000 | 153900 | 153800 | 153900 | 153700 | 765 |
| 287 | 20240216 | 141100 | 83645591200 | 153800 | 153700 | 153900 | 153600 | 535 |
| 288 | 20240216 | 141000 | 83563331000 | 153800 | 153600 | 153900 | 153500 | 795 |
| 289 | 20240216 | 140900 | 83441116200 | 153600 | 153700 | 153900 | 153600 | 491 |
| 290 | 20240216 | 140800 | 83365643700 | 153900 | 153800 | 153900 | 153500 | 908 |
| 291 | 20240216 | 140700 | 83226043400 | 153800 | 153800 | 153900 | 153700 | 874 |
| 292 | 20240216 | 140600 | 83091610300 | 153800 | 153700 | 153900 | 153700 | 3593 |
| 293 | 20240216 | 140500 | 82538895800 | 153700 | 153500 | 153800 | 153400 | 2871 |
| 294 | 20240216 | 140400 | 82097697700 | 153500 | 153600 | 153600 | 153500 | 817 |
| 295 | 20240216 | 140300 | 81972264700 | 153600 | 153500 | 153600 | 153500 | 873 |
| 296 | 20240216 | 140200 | 81838200400 | 153500 | 153400 | 153600 | 153300 | 3739 |
| 297 | 20240216 | 140100 | 81264290100 | 153400 | 153400 | 153500 | 153400 | 1253 |
| 298 | 20240216 | 140000 | 81072039100 | 153500 | 153300 | 153500 | 153300 | 1297 |
| 299 | 20240216 | 135900 | 80873075900 | 153300 | 153500 | 153500 | 153200 | 746 |
| 300 | 20240216 | 135800 | 80758679400 | 153500 | 153400 | 153500 | 153400 | 676 |
| 301 | 20240216 | 135700 | 80654945500 | 153500 | 153300 | 153500 | 153200 | 1230 |
| 302 | 20240216 | 135600 | 80466302800 | 153200 | 153300 | 153400 | 153200 | 769 |
| 303 | 20240216 | 135500 | 80348414700 | 153300 | 153300 | 153400 | 153100 | 556 |
| 304 | 20240216 | 135400 | 80263191600 | 153300 | 153300 | 153400 | 153100 | 924 |
| 305 | 20240216 | 135300 | 80121567700 | 153200 | 153300 | 153300 | 153100 | 455 |
| 306 | 20240216 | 135200 | 80051849900 | 153200 | 153300 | 153300 | 153000 | 1060 |
| 307 | 20240216 | 135100 | 79889537500 | 153300 | 153300 | 153400 | 153100 | 862 |
| 308 | 20240216 | 135000 | 79757379100 | 153300 | 153200 | 153300 | 153200 | 547 |
| 309 | 20240216 | 134900 | 79673537800 | 153200 | 153100 | 153400 | 153100 | 539 |
| 310 | 20240216 | 134800 | 79590916000 | 153100 | 153300 | 153400 | 153100 | 612 |
| 311 | 20240216 | 134700 | 79497085500 | 153400 | 153400 | 153400 | 153300 | 592 |
| 312 | 20240216 | 134600 | 79406298500 | 153300 | 153300 | 153400 | 153300 | 527 |
| 313 | 20240216 | 134500 | 79325494700 | 153400 | 153300 | 153400 | 153200 | 1293 |
| 314 | 20240216 | 134400 | 79127226500 | 153400 | 153400 | 153400 | 153200 | 609 |
| 315 | 20240216 | 134300 | 79033838900 | 153300 | 153200 | 153400 | 153100 | 390 |
| 316 | 20240216 | 134200 | 78974074700 | 153200 | 153200 | 153300 | 153100 | 471 |
| 317 | 20240216 | 134100 | 78901901300 | 153200 | 153300 | 153400 | 153100 | 562 |
| 318 | 20240216 | 134000 | 78815767300 | 153300 | 153300 | 153300 | 153100 | 952 |
| 319 | 20240216 | 133900 | 78669933400 | 153200 | 153300 | 153300 | 153200 | 948 |
| 320 | 20240216 | 133800 | 78524672200 | 153300 | 153400 | 153400 | 153200 | 765 |
| 321 | 20240216 | 133700 | 78407407500 | 153400 | 153400 | 153400 | 153200 | 1276 |
| 322 | 20240216 | 133600 | 78211812900 | 153100 | 153400 | 153400 | 153100 | 583 |
| 323 | 20240216 | 133500 | 78122430800 | 153200 | 153100 | 153400 | 153100 | 1288 |
| 324 | 20240216 | 133400 | 77925029400 | 153100 | 153400 | 153400 | 153100 | 1318 |
| 325 | 20240216 | 133300 | 77723019200 | 153400 | 153300 | 153400 | 153300 | 629 |
| 326 | 20240216 | 133200 | 77626568100 | 153400 | 153400 | 153400 | 153300 | 526 |
| 327 | 20240216 | 133100 | 77545889000 | 153400 | 153500 | 153500 | 153300 | 867 |
| 328 | 20240216 | 133000 | 77412914300 | 153500 | 153400 | 153500 | 153400 | 774 |
| 329 | 20240216 | 132900 | 77294154700 | 153400 | 153100 | 153400 | 153100 | 2023 |
| 330 | 20240216 | 132800 | 76984138800 | 153100 | 153000 | 153200 | 153000 | 1422 |
| 331 | 20240216 | 132700 | 76766435000 | 153000 | 152800 | 153100 | 152800 | 2552 |
| 332 | 20240216 | 132600 | 76376123600 | 152800 | 152700 | 152800 | 152600 | 403 |
| 333 | 20240216 | 132500 | 76314570200 | 152800 | 152600 | 152800 | 152600 | 594 |
| 334 | 20240216 | 132400 | 76223870700 | 152700 | 152800 | 152800 | 152600 | 443 |
| 335 | 20240216 | 132300 | 76156205100 | 152700 | 152700 | 152800 | 152600 | 474 |
| 336 | 20240216 | 132200 | 76083832500 | 152700 | 152700 | 152800 | 152600 | 691 |
| 337 | 20240216 | 132100 | 75978309100 | 152800 | 152700 | 152800 | 152500 | 693 |
| 338 | 20240216 | 132000 | 75872498700 | 152800 | 152900 | 152900 | 152700 | 944 |
| 339 | 20240216 | 131900 | 75728239200 | 152900 | 152900 | 152900 | 152800 | 576 |
| 340 | 20240216 | 131800 | 75640192800 | 152900 | 152900 | 152900 | 152700 | 623 |
| 341 | 20240216 | 131700 | 75544971300 | 152800 | 152800 | 152900 | 152700 | 659 |
| 342 | 20240216 | 131600 | 75444278300 | 152900 | 153000 | 153100 | 152700 | 1801 |
| 343 | 20240216 | 131500 | 75168953500 | 153100 | 153100 | 153200 | 153000 | 616 |
| 344 | 20240216 | 131400 | 75074625600 | 153100 | 153000 | 153300 | 153000 | 742 |
| 345 | 20240216 | 131300 | 74960974300 | 153000 | 153100 | 153100 | 153000 | 434 |
| 346 | 20240216 | 131200 | 74894547200 | 153100 | 153300 | 153300 | 153000 | 1712 |
| 347 | 20240216 | 131100 | 74632538000 | 153100 | 153500 | 153500 | 153100 | 3485 |
| 348 | 20240216 | 131000 | 74097972500 | 153500 | 153500 | 153500 | 153400 | 4067 |
| 349 | 20240216 | 130900 | 73473690800 | 153500 | 153500 | 153500 | 153400 | 1699 |
| 350 | 20240216 | 130800 | 73212945800 | 153400 | 153500 | 153500 | 153400 | 367 |
| 351 | 20240216 | 130700 | 73156620100 | 153500 | 153400 | 153500 | 153300 | 2044 |
| 352 | 20240216 | 130600 | 72843021300 | 153400 | 152900 | 153400 | 152700 | 11916 |
| 353 | 20240216 | 130500 | 71019505200 | 152800 | 152900 | 152900 | 152800 | 1112 |
| 354 | 20240216 | 130400 | 70849519500 | 152800 | 152800 | 152900 | 152800 | 480 |
| 355 | 20240216 | 130300 | 70776139500 | 152800 | 152900 | 152900 | 152800 | 624 |
| 356 | 20240216 | 130200 | 70680747700 | 152800 | 152900 | 153000 | 152800 | 984 |
| 357 | 20240216 | 130100 | 70530284800 | 152900 | 153000 | 153000 | 152900 | 599 |
| 358 | 20240216 | 130000 | 70438681100 | 153000 | 153000 | 153000 | 152900 | 633 |
| 359 | 20240216 | 125900 | 70341858100 | 153000 | 152800 | 153000 | 152700 | 1951 |
| 360 | 20240216 | 125800 | 70043560100 | 152800 | 152800 | 152900 | 152700 | 604 |
| 361 | 20240216 | 125700 | 69951261600 | 152400 | 152800 | 153000 | 152300 | 1417 |
| 362 | 20240216 | 125600 | 69734723900 | 152800 | 152900 | 153000 | 152700 | 1648 |
| 363 | 20240216 | 125500 | 69482799100 | 152600 | 153000 | 153000 | 152600 | 1551 |
| 364 | 20240216 | 125400 | 69245694800 | 152900 | 152900 | 153000 | 152900 | 903 |
| 365 | 20240216 | 125300 | 69107560000 | 153000 | 152900 | 153000 | 152800 | 1305 |
| 366 | 20240216 | 125200 | 68907963800 | 152900 | 152900 | 153000 | 152800 | 1918 |
| 367 | 20240216 | 125100 | 68614690700 | 152900 | 152700 | 153000 | 152700 | 8279 |
| 368 | 20240216 | 125000 | 67349156600 | 152700 | 151900 | 152700 | 151900 | 16515 |
| 369 | 20240216 | 124900 | 64835358600 | 151900 | 151900 | 152000 | 151800 | 1194 |
| 370 | 20240216 | 124800 | 64653982800 | 151800 | 151800 | 151900 | 151700 | 1143 |
| 371 | 20240216 | 124700 | 64480443400 | 151800 | 151800 | 151900 | 151800 | 897 |
| 372 | 20240216 | 124600 | 64344259400 | 151800 | 151700 | 151900 | 151700 | 317 |
| 373 | 20240216 | 124500 | 64296135200 | 151700 | 151800 | 151900 | 151700 | 1763 |
| 374 | 20240216 | 124400 | 64028499200 | 151800 | 151900 | 151900 | 151800 | 364 |
| 375 | 20240216 | 124300 | 63973222500 | 151800 | 151900 | 151900 | 151800 | 957 |
| 376 | 20240216 | 124200 | 63827922500 | 151800 | 151800 | 151800 | 151700 | 460 |
| 377 | 20240216 | 124100 | 63758097500 | 151700 | 151700 | 151800 | 151700 | 297 |
| 378 | 20240216 | 124000 | 63713023100 | 151800 | 151800 | 151800 | 151700 | 572 |
| 379 | 20240216 | 123900 | 63626214000 | 151800 | 151600 | 151800 | 151600 | 331 |
| 380 | 20240216 | 123800 | 63575978900 | 151700 | 151600 | 151700 | 151600 | 280 |
| 381 | 20240216 | 123700 | 63533509600 | 151500 | 151600 | 151800 | 151500 | 375 |
| 382 | 20240216 | 123600 | 63476635900 | 151600 | 151700 | 151800 | 151600 | 1042 |
| 383 | 20240216 | 123500 | 63318560600 | 151700 | 151600 | 151700 | 151600 | 357 |
| 384 | 20240216 | 123400 | 63264421400 | 151600 | 151600 | 151700 | 151600 | 410 |
| 385 | 20240216 | 123300 | 63202242000 | 151600 | 151600 | 151700 | 151500 | 509 |
| 386 | 20240216 | 123200 | 63125056700 | 151700 | 151700 | 151800 | 151600 | 339 |
| 387 | 20240216 | 123100 | 63073635800 | 151700 | 151700 | 151800 | 151700 | 825 |
| 388 | 20240216 | 123000 | 62948430500 | 151700 | 151700 | 151800 | 151500 | 375 |
| 389 | 20240216 | 122900 | 62891552800 | 151700 | 151700 | 151800 | 151500 | 501 |
| 390 | 20240216 | 122800 | 62815557100 | 151700 | 151500 | 151800 | 151400 | 2562 |
| 391 | 20240216 | 122700 | 62427299400 | 151400 | 151400 | 151500 | 151400 | 832 |
| 392 | 20240216 | 122600 | 62301261200 | 151400 | 151400 | 151500 | 151400 | 420 |
| 393 | 20240216 | 122500 | 62237665600 | 151500 | 151400 | 151500 | 151400 | 481 |
| 394 | 20240216 | 122400 | 62164801700 | 151400 | 151500 | 151500 | 151400 | 429 |
| 395 | 20240216 | 122300 | 62099828200 | 151500 | 151500 | 151500 | 151400 | 349 |
| 396 | 20240216 | 122200 | 62046964200 | 151500 | 151300 | 151500 | 151300 | 327 |
| 397 | 20240216 | 122100 | 61997430400 | 151300 | 151300 | 151500 | 151200 | 2626 |
| 398 | 20240216 | 122000 | 61599877600 | 151300 | 151200 | 151300 | 151100 | 297 |
| 399 | 20240216 | 121900 | 61554955900 | 151100 | 151300 | 151300 | 151000 | 385 |
| 400 | 20240216 | 121800 | 61496759300 | 151200 | 151200 | 151300 | 151100 | 354 |
| 401 | 20240216 | 121700 | 61443222700 | 151200 | 151000 | 151400 | 151000 | 411 |
| 402 | 20240216 | 121600 | 61381068800 | 151000 | 151500 | 151500 | 151000 | 1130 |
| 403 | 20240216 | 121500 | 61210217400 | 151400 | 151300 | 151500 | 151300 | 530 |
| 404 | 20240216 | 121400 | 61129961500 | 151300 | 151400 | 151500 | 151300 | 947 |
| 405 | 20240216 | 121300 | 60986611200 | 151400 | 150800 | 151400 | 150700 | 4924 |
| 406 | 20240216 | 121200 | 60243110400 | 150800 | 150800 | 150900 | 150800 | 371 |
| 407 | 20240216 | 121100 | 60187145900 | 150900 | 150800 | 150900 | 150400 | 677 |
| 408 | 20240216 | 121000 | 60085113600 | 150800 | 150700 | 150800 | 150700 | 229 |
| 409 | 20240216 | 120900 | 60050585600 | 150700 | 150800 | 150800 | 150700 | 526 |
| 410 | 20240216 | 120800 | 59971282700 | 150700 | 150800 | 150800 | 150700 | 341 |
| 411 | 20240216 | 120700 | 59919871200 | 150700 | 150600 | 150800 | 150600 | 157 |
| 412 | 20240216 | 120600 | 59896206100 | 150700 | 150400 | 150700 | 150300 | 301 |
| 413 | 20240216 | 120500 | 59850874200 | 150300 | 150600 | 150600 | 150200 | 586 |
| 414 | 20240216 | 120400 | 59762656300 | 150600 | 150500 | 150700 | 150200 | 262 |
| 415 | 20240216 | 120300 | 59723229100 | 150500 | 150500 | 150700 | 150400 | 350 |
| 416 | 20240216 | 120200 | 59670528900 | 150400 | 150300 | 150500 | 150300 | 218 |
| 417 | 20240216 | 120100 | 59637741400 | 150300 | 150300 | 150400 | 150200 | 210 |
| 418 | 20240216 | 120000 | 59606174600 | 150200 | 150600 | 150600 | 150100 | 242 |
| 419 | 20240216 | 115900 | 59569794600 | 150500 | 150400 | 150700 | 150400 | 421 |
| 420 | 20240216 | 115800 | 59506413100 | 150500 | 150500 | 150600 | 150100 | 322 |
| 421 | 20240216 | 115700 | 59457965600 | 150500 | 150600 | 150600 | 150300 | 482 |
| 422 | 20240216 | 115600 | 59385417400 | 150600 | 150400 | 150700 | 150400 | 266 |
| 423 | 20240216 | 115500 | 59345364700 | 150400 | 150400 | 150600 | 150300 | 358 |
| 424 | 20240216 | 115400 | 59291503800 | 150500 | 150400 | 150500 | 150400 | 253 |
| 425 | 20240216 | 115300 | 59253442200 | 150400 | 150500 | 150500 | 150300 | 480 |
| 426 | 20240216 | 115200 | 59181223000 | 150400 | 150400 | 150500 | 150300 | 455 |
| 427 | 20240216 | 115100 | 59112800900 | 150400 | 150500 | 150500 | 150300 | 381 |
| 428 | 20240216 | 115000 | 59055492400 | 150500 | 150400 | 150500 | 150400 | 373 |
| 429 | 20240216 | 114900 | 58999375700 | 150400 | 150200 | 150400 | 150000 | 440 |
| 430 | 20240216 | 114800 | 58933286600 | 150100 | 150000 | 150100 | 149900 | 314 |
| 431 | 20240216 | 114700 | 58886186300 | 150000 | 150000 | 150000 | 149900 | 233 |
| 432 | 20240216 | 114600 | 58851248300 | 149900 | 149800 | 150000 | 149800 | 396 |
| 433 | 20240216 | 114500 | 58791897300 | 149900 | 150000 | 150100 | 149900 | 260 |
| 434 | 20240216 | 114400 | 58752894700 | 149900 | 150000 | 150200 | 149800 | 610 |
| 435 | 20240216 | 114300 | 58661390800 | 150000 | 150100 | 150100 | 149900 | 208 |
| 436 | 20240216 | 114200 | 58630197200 | 150100 | 150000 | 150200 | 149900 | 573 |
| 437 | 20240216 | 114100 | 58544259600 | 150000 | 149900 | 150200 | 149800 | 439 |
| 438 | 20240216 | 114000 | 58478391900 | 149800 | 150100 | 150100 | 149700 | 435 |
| 439 | 20240216 | 113900 | 58413163900 | 150100 | 149700 | 150200 | 149700 | 852 |
| 440 | 20240216 | 113800 | 58285439700 | 149700 | 149800 | 149900 | 149600 | 688 |
| 441 | 20240216 | 113700 | 58182401000 | 149800 | 149800 | 149900 | 149500 | 299 |
| 442 | 20240216 | 113600 | 58137618200 | 149900 | 149600 | 149900 | 149300 | 375 |
| 443 | 20240216 | 113500 | 58081510300 | 149300 | 149600 | 149900 | 149300 | 832 |
| 444 | 20240216 | 113400 | 57957040200 | 149600 | 149400 | 149600 | 149300 | 311 |
| 445 | 20240216 | 113300 | 57910539400 | 149400 | 149400 | 149400 | 149100 | 303 |
| 446 | 20240216 | 113200 | 57865294900 | 149300 | 149400 | 149400 | 149300 | 644 |
| 447 | 20240216 | 113100 | 57769101000 | 149500 | 149300 | 149500 | 149200 | 191 |
| 448 | 20240216 | 113000 | 57740567000 | 149100 | 149500 | 149600 | 149000 | 708 |
| 449 | 20240216 | 112900 | 57634875200 | 149500 | 149500 | 149500 | 149300 | 789 |
| 450 | 20240216 | 112800 | 57516994800 | 149500 | 150000 | 150100 | 149500 | 415 |
| 451 | 20240216 | 112700 | 57454829000 | 150100 | 150000 | 150200 | 150000 | 361 |
| 452 | 20240216 | 112600 | 57400632400 | 150100 | 150300 | 150300 | 149800 | 1365 |
| 453 | 20240216 | 112500 | 57195855300 | 150200 | 150200 | 150300 | 150200 | 145 |
| 454 | 20240216 | 112400 | 57174074500 | 150200 | 150200 | 150300 | 150100 | 477 |
| 455 | 20240216 | 112300 | 57102408400 | 150200 | 150200 | 150300 | 150200 | 473 |
| 456 | 20240216 | 112200 | 57031350800 | 150200 | 150100 | 150300 | 150100 | 179 |
| 457 | 20240216 | 112100 | 57004467500 | 150200 | 150200 | 150300 | 150000 | 581 |
| 458 | 20240216 | 112000 | 56917220600 | 150100 | 150100 | 150200 | 150000 | 438 |
| 459 | 20240216 | 111900 | 56851470000 | 150200 | 150000 | 150200 | 149900 | 569 |
| 460 | 20240216 | 111800 | 56766124100 | 149900 | 149900 | 150000 | 149600 | 339 |
| 461 | 20240216 | 111700 | 56715324200 | 149900 | 149800 | 150000 | 149500 | 511 |
| 462 | 20240216 | 111600 | 56638824800 | 149800 | 149800 | 150000 | 149700 | 450 |
| 463 | 20240216 | 111500 | 56571390900 | 149700 | 150000 | 150000 | 149500 | 521 |
| 464 | 20240216 | 111400 | 56493357600 | 149500 | 150300 | 150300 | 149500 | 569 |
| 465 | 20240216 | 111300 | 56407961000 | 150300 | 150100 | 150300 | 150100 | 316 |
| 466 | 20240216 | 111200 | 56360483100 | 150200 | 150200 | 150300 | 150100 | 342 |
| 467 | 20240216 | 111100 | 56309107600 | 150200 | 150300 | 150400 | 150200 | 285 |
| 468 | 20240216 | 111000 | 56266269200 | 150200 | 150400 | 150600 | 149500 | 822 |
| 469 | 20240216 | 110900 | 56142823600 | 150600 | 150700 | 150700 | 150400 | 297 |
| 470 | 20240216 | 110800 | 56098114400 | 150600 | 150500 | 150700 | 150500 | 335 |
| 471 | 20240216 | 110700 | 56047661200 | 150600 | 150800 | 150800 | 150400 | 598 |
| 472 | 20240216 | 110600 | 55957576200 | 150700 | 150800 | 150800 | 150600 | 436 |
| 473 | 20240216 | 110500 | 55891853100 | 150800 | 150800 | 150800 | 150700 | 600 |
| 474 | 20240216 | 110400 | 55801414700 | 150800 | 150500 | 150800 | 150500 | 935 |
| 475 | 20240216 | 110300 | 55660560800 | 150500 | 150500 | 150600 | 150400 | 370 |
| 476 | 20240216 | 110200 | 55604870300 | 150500 | 150400 | 150500 | 150400 | 354 |
| 477 | 20240216 | 110100 | 55551610600 | 150400 | 150500 | 150600 | 150400 | 425 |
| 478 | 20240216 | 110000 | 55487659100 | 150500 | 150400 | 150500 | 150200 | 933 |
| 479 | 20240216 | 105900 | 55347389500 | 150500 | 150400 | 150500 | 150400 | 442 |
| 480 | 20240216 | 105800 | 55280889300 | 150400 | 150800 | 150800 | 150400 | 1037 |
| 481 | 20240216 | 105700 | 55124713400 | 150800 | 150400 | 150800 | 150400 | 800 |
| 482 | 20240216 | 105600 | 55004248200 | 150400 | 150000 | 150500 | 150000 | 2499 |
| 483 | 20240216 | 105500 | 54628621500 | 150100 | 150100 | 150200 | 150000 | 437 |
| 484 | 20240216 | 105400 | 54563056000 | 150100 | 150400 | 150400 | 150100 | 540 |
| 485 | 20240216 | 105300 | 54481894500 | 150300 | 150400 | 150400 | 150200 | 302 |
| 486 | 20240216 | 105200 | 54436497600 | 150300 | 150400 | 150500 | 150300 | 681 |
| 487 | 20240216 | 105100 | 54334066000 | 150400 | 150200 | 150400 | 150100 | 236 |
| 488 | 20240216 | 105000 | 54298606600 | 150300 | 149800 | 150300 | 149300 | 1939 |
| 489 | 20240216 | 104900 | 54008452400 | 149800 | 150200 | 150300 | 149600 | 980 |
| 490 | 20240216 | 104800 | 53861583200 | 150300 | 150300 | 150500 | 150200 | 509 |
| 491 | 20240216 | 104700 | 53785065800 | 150300 | 150400 | 150400 | 150100 | 300 |
| 492 | 20240216 | 104600 | 53739979300 | 150000 | 150200 | 150500 | 150000 | 401 |
| 493 | 20240216 | 104500 | 53679746300 | 150300 | 150400 | 150500 | 150100 | 490 |
| 494 | 20240216 | 104400 | 53606093600 | 150400 | 150400 | 150400 | 150100 | 685 |
| 495 | 20240216 | 104300 | 53503134700 | 150400 | 150700 | 150700 | 150300 | 756 |
| 496 | 20240216 | 104200 | 53389385700 | 150700 | 150400 | 150800 | 150400 | 1505 |
| 497 | 20240216 | 104100 | 53162796700 | 150500 | 150400 | 150500 | 150400 | 434 |
| 498 | 20240216 | 104000 | 53097492100 | 150300 | 150200 | 150600 | 150200 | 1285 |
| 499 | 20240216 | 103900 | 52904300500 | 150300 | 150200 | 150300 | 150000 | 565 |
| 500 | 20240216 | 103800 | 52819457300 | 150100 | 150200 | 150300 | 150100 | 518 |
| 501 | 20240216 | 103700 | 52741644800 | 150200 | 150100 | 150400 | 150100 | 429 |
| 502 | 20240216 | 103600 | 52677205900 | 150200 | 150200 | 150300 | 149900 | 553 |
| 503 | 20240216 | 103500 | 52594173100 | 150300 | 150400 | 150400 | 149800 | 1645 |
| 504 | 20240216 | 103400 | 52347231400 | 150400 | 150900 | 150900 | 150200 | 921 |
| 505 | 20240216 | 103300 | 52208571900 | 150800 | 150800 | 150900 | 150800 | 339 |
| 506 | 20240216 | 103200 | 52157436700 | 150700 | 150800 | 151000 | 150700 | 1116 |
| 507 | 20240216 | 103100 | 51989109500 | 150800 | 151000 | 151000 | 150800 | 678 |
| 508 | 20240216 | 103000 | 51886817600 | 150900 | 151300 | 151400 | 150600 | 714 |
| 509 | 20240216 | 102900 | 51778968300 | 151300 | 151400 | 151400 | 151200 | 531 |
| 510 | 20240216 | 102800 | 51698619100 | 151300 | 151400 | 151400 | 151200 | 530 |
| 511 | 20240216 | 102700 | 51618401300 | 151300 | 151400 | 151400 | 151200 | 947 |
| 512 | 20240216 | 102600 | 51475047200 | 151400 | 151300 | 151400 | 151000 | 640 |
| 513 | 20240216 | 102500 | 51378233900 | 151300 | 151100 | 151300 | 150900 | 1026 |
| 514 | 20240216 | 102400 | 51223154700 | 151100 | 151300 | 151500 | 151100 | 1018 |
| 515 | 20240216 | 102300 | 51069121300 | 151400 | 151200 | 151400 | 150700 | 1378 |
| 516 | 20240216 | 102200 | 50860977500 | 151200 | 151400 | 151500 | 151100 | 893 |
| 517 | 20240216 | 102100 | 50725844200 | 151400 | 151300 | 151500 | 151200 | 822 |
| 518 | 20240216 | 102000 | 50601452300 | 151200 | 151300 | 151400 | 151000 | 957 |
| 519 | 20240216 | 101900 | 50456693300 | 151300 | 151500 | 151500 | 151100 | 586 |
| 520 | 20240216 | 101800 | 50368041500 | 151100 | 151600 | 151700 | 150900 | 1154 |
| 521 | 20240216 | 101700 | 50193384400 | 151700 | 151900 | 151900 | 151500 | 1108 |
| 522 | 20240216 | 101600 | 50025317600 | 151800 | 152000 | 152000 | 151700 | 1033 |
| 523 | 20240216 | 101500 | 49868439600 | 152000 | 151800 | 152000 | 151800 | 1286 |
| 524 | 20240216 | 101400 | 49673081700 | 151900 | 151800 | 151900 | 151600 | 1114 |
| 525 | 20240216 | 101300 | 49504064000 | 151800 | 151900 | 152000 | 151600 | 1857 |
| 526 | 20240216 | 101200 | 49222185800 | 151900 | 151800 | 152000 | 151800 | 2317 |
| 527 | 20240216 | 101100 | 48870213700 | 151900 | 151900 | 151900 | 151600 | 1401 |
| 528 | 20240216 | 101000 | 48657502500 | 151800 | 151700 | 151900 | 151500 | 2238 |
| 529 | 20240216 | 100900 | 48317911900 | 151500 | 151300 | 151700 | 151200 | 1921 |
| 530 | 20240216 | 100800 | 48026860700 | 151200 | 151500 | 151600 | 151200 | 669 |
| 531 | 20240216 | 100700 | 47925560700 | 151600 | 151800 | 151800 | 151300 | 1452 |
| 532 | 20240216 | 100600 | 47705408800 | 151700 | 151900 | 151900 | 151700 | 2903 |
| 533 | 20240216 | 100500 | 47264766400 | 151800 | 151700 | 151900 | 151600 | 1422 |
| 534 | 20240216 | 100400 | 47048963100 | 151700 | 151400 | 151700 | 151400 | 680 |
| 535 | 20240216 | 100300 | 46945905300 | 151500 | 151400 | 151800 | 151200 | 1130 |
| 536 | 20240216 | 100200 | 46774645700 | 151300 | 151500 | 151800 | 151300 | 4851 |
| 537 | 20240216 | 100100 | 46039429300 | 151400 | 151200 | 151500 | 151100 | 2576 |
| 538 | 20240216 | 100000 | 45649502800 | 151200 | 151000 | 151200 | 150900 | 1458 |
| 539 | 20240216 | 095900 | 45429257300 | 151000 | 151000 | 151000 | 150700 | 769 |
| 540 | 20240216 | 095800 | 45313250700 | 151000 | 151000 | 151200 | 151000 | 1427 |
| 541 | 20240216 | 095700 | 45097654000 | 151100 | 150700 | 151100 | 150700 | 3431 |
| 542 | 20240216 | 095600 | 44579708700 | 150700 | 150700 | 150800 | 150500 | 1047 |
| 543 | 20240216 | 095500 | 44422012100 | 150700 | 150900 | 151000 | 150400 | 1635 |
| 544 | 20240216 | 095400 | 44175724300 | 150900 | 149900 | 150900 | 149900 | 4397 |
| 545 | 20240216 | 095300 | 43515027900 | 149800 | 149100 | 149800 | 149100 | 1923 |
| 546 | 20240216 | 095200 | 43227501500 | 149200 | 149500 | 149500 | 149000 | 1441 |
| 547 | 20240216 | 095100 | 43012483400 | 149500 | 149500 | 149700 | 149400 | 857 |
| 548 | 20240216 | 095000 | 42884361200 | 149400 | 149700 | 149700 | 149300 | 945 |
| 549 | 20240216 | 094900 | 42743097700 | 149700 | 149600 | 149700 | 149600 | 862 |
| 550 | 20240216 | 094800 | 42614110700 | 149700 | 149500 | 149700 | 149500 | 553 |
| 551 | 20240216 | 094700 | 42531402300 | 149500 | 149700 | 149700 | 149300 | 1445 |
| 552 | 20240216 | 094600 | 42315236500 | 149600 | 149400 | 149700 | 149300 | 1119 |
| 553 | 20240216 | 094500 | 42147912300 | 149400 | 149300 | 149400 | 149200 | 938 |
| 554 | 20240216 | 094400 | 42007859500 | 149300 | 148800 | 149300 | 148600 | 1602 |
| 555 | 20240216 | 094300 | 41769190600 | 148800 | 149600 | 149600 | 148700 | 1673 |
| 556 | 20240216 | 094200 | 41519901900 | 149500 | 149500 | 149700 | 149200 | 1163 |
| 557 | 20240216 | 094100 | 41346071900 | 149500 | 150400 | 150500 | 149500 | 2488 |
| 558 | 20240216 | 094000 | 40972741800 | 150400 | 150300 | 150400 | 150200 | 691 |
| 559 | 20240216 | 093900 | 40868897800 | 150300 | 150400 | 150400 | 150200 | 754 |
| 560 | 20240216 | 093800 | 40755617600 | 150300 | 150100 | 150400 | 150100 | 796 |
| 561 | 20240216 | 093700 | 40635993300 | 150300 | 151000 | 151000 | 150100 | 2447 |
| 562 | 20240216 | 093600 | 40267761500 | 151000 | 151000 | 151200 | 150700 | 1540 |
| 563 | 20240216 | 093500 | 40035232800 | 150500 | 151100 | 151100 | 150400 | 2201 |
| 564 | 20240216 | 093400 | 39703470000 | 151100 | 151100 | 151300 | 150000 | 2981 |
| 565 | 20240216 | 093300 | 39254024400 | 151100 | 151600 | 151700 | 151000 | 3054 |
| 566 | 20240216 | 093200 | 38791843300 | 151600 | 152000 | 152000 | 151400 | 2828 |
| 567 | 20240216 | 093100 | 38362991900 | 151900 | 152400 | 152500 | 151900 | 3847 |
| 568 | 20240216 | 093000 | 37777179200 | 152400 | 152200 | 152600 | 152100 | 3013 |
| 569 | 20240216 | 092900 | 37318217000 | 152100 | 152800 | 153000 | 152000 | 3232 |
| 570 | 20240216 | 092800 | 36825519400 | 152900 | 152700 | 153000 | 152500 | 3343 |
| 571 | 20240216 | 092700 | 36314611900 | 152700 | 152700 | 152900 | 152500 | 4504 |
| 572 | 20240216 | 092600 | 35626503700 | 152700 | 151700 | 152900 | 151700 | 11394 |
| 573 | 20240216 | 092500 | 33890961500 | 151700 | 151800 | 151900 | 151300 | 2164 |
| 574 | 20240216 | 092400 | 33562951100 | 151200 | 151900 | 152300 | 151200 | 3876 |
| 575 | 20240216 | 092300 | 32974067000 | 151900 | 151900 | 152300 | 151200 | 11713 |
| 576 | 20240216 | 092200 | 31194104400 | 152000 | 151900 | 152000 | 151500 | 7047 |
| 577 | 20240216 | 092100 | 30124849300 | 151900 | 150900 | 152000 | 150900 | 13538 |
| 578 | 20240216 | 092000 | 28072802400 | 150900 | 150100 | 151000 | 150000 | 4523 |
| 579 | 20240216 | 091900 | 27391961100 | 150200 | 151000 | 151100 | 149500 | 3346 |
| 580 | 20240216 | 091800 | 26888294100 | 151000 | 150300 | 151400 | 150300 | 10849 |
| 581 | 20240216 | 091700 | 25251406400 | 150300 | 149300 | 150600 | 149300 | 3947 |
| 582 | 20240216 | 091600 | 24658212000 | 149700 | 149000 | 149900 | 148800 | 3206 |
| 583 | 20240216 | 091500 | 24179830900 | 149400 | 149900 | 150500 | 148800 | 2907 |
| 584 | 20240216 | 091400 | 23745083600 | 149900 | 150800 | 150900 | 149600 | 2905 |
| 585 | 20240216 | 091300 | 23308156900 | 150900 | 150000 | 150900 | 149700 | 4608 |
| 586 | 20240216 | 091200 | 22614680600 | 150300 | 150000 | 150800 | 149600 | 4155 |
| 587 | 20240216 | 091100 | 21991007700 | 150500 | 150300 | 151000 | 150000 | 4460 |
| 588 | 20240216 | 091000 | 21319517100 | 150600 | 152000 | 152000 | 149900 | 15161 |
| 589 | 20240216 | 090900 | 19025305300 | 152000 | 149000 | 152000 | 148900 | 15503 |
| 590 | 20240216 | 090800 | 16694768100 | 149000 | 149000 | 149300 | 148600 | 6514 |
| 591 | 20240216 | 090700 | 15724758100 | 149000 | 148000 | 150000 | 147900 | 21754 |
| 592 | 20240216 | 090600 | 12482433900 | 148100 | 146400 | 148100 | 146400 | 7190 |
| 593 | 20240216 | 090500 | 11422329500 | 146400 | 145400 | 146500 | 145400 | 4980 |
| 594 | 20240216 | 090400 | 10694881400 | 145700 | 146000 | 146300 | 145000 | 7149 |
| 595 | 20240216 | 090300 | 9653936200 | 146000 | 145700 | 146300 | 145200 | 9156 |
| 596 | 20240216 | 090200 | 8317169100 | 145700 | 145000 | 145700 | 143900 | 6841 |
| 597 | 20240216 | 090100 | 7326615300 | 144900 | 148000 | 148100 | 144600 | 13110 |
| 598 | 20240216 | 090000 | 5414131400 | 147900 | 146800 | 148500 | 146200 | 36688 |