35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 190300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 15633 |
| 3 | 20240216 | 190200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 4 | 20240216 | 190100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 5 | 20240216 | 190000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 6 | 20240216 | 185900 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 7 | 20240216 | 185800 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 8 | 20240216 | 185700 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 9 | 20240216 | 185600 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 10 | 20240216 | 185500 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 11 | 20240216 | 185400 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 12 | 20240216 | 185300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 13 | 20240216 | 185200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 14 | 20240216 | 185100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 15 | 20240216 | 185000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 16 | 20240216 | 184900 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 17 | 20240216 | 184800 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 18 | 20240216 | 184700 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 19 | 20240216 | 184600 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 20 | 20240216 | 184500 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 21 | 20240216 | 184400 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 22 | 20240216 | 184300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 23 | 20240216 | 184200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 24 | 20240216 | 184100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 25 | 20240216 | 184000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 26 | 20240216 | 183900 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 27 | 20240216 | 183800 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 28 | 20240216 | 183700 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 29 | 20240216 | 183600 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 30 | 20240216 | 183500 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 31 | 20240216 | 183400 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 32 | 20240216 | 183300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 15633 |
| 33 | 20240216 | 183200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 34 | 20240216 | 183100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 35 | 20240216 | 183000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 36 | 20240216 | 182900 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 37 | 20240216 | 182800 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 38 | 20240216 | 182700 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 39 | 20240216 | 182600 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 40 | 20240216 | 182500 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 41 | 20240216 | 182400 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 42 | 20240216 | 182300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 43 | 20240216 | 182200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 44 | 20240216 | 182100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 45 | 20240216 | 182000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 46 | 20240216 | 181900 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 47 | 20240216 | 181800 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 48 | 20240216 | 181700 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 49 | 20240216 | 181600 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 50 | 20240216 | 181500 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 51 | 20240216 | 181400 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 52 | 20240216 | 181300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 53 | 20240216 | 181200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 54 | 20240216 | 181100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 55 | 20240216 | 181000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 56 | 20240216 | 180900 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 57 | 20240216 | 180800 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 58 | 20240216 | 180700 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 59 | 20240216 | 180600 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 60 | 20240216 | 180500 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 61 | 20240216 | 180400 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 62 | 20240216 | 180300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 15633 |
| 63 | 20240216 | 180200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 64 | 20240216 | 180100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 65 | 20240216 | 180000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 66 | 20240216 | 175900 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 67 | 20240216 | 175800 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 68 | 20240216 | 175700 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 69 | 20240216 | 175600 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 70 | 20240216 | 175500 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 71 | 20240216 | 175400 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 72 | 20240216 | 175300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 73 | 20240216 | 175200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 74 | 20240216 | 175100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 75 | 20240216 | 175000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 76 | 20240216 | 174900 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 77 | 20240216 | 174800 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 78 | 20240216 | 174700 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 79 | 20240216 | 174600 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 80 | 20240216 | 174500 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 81 | 20240216 | 174400 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 82 | 20240216 | 174300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 83 | 20240216 | 174200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 84 | 20240216 | 174100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 85 | 20240216 | 174000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 86 | 20240216 | 173900 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 87 | 20240216 | 173800 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 88 | 20240216 | 173700 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 89 | 20240216 | 173600 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 90 | 20240216 | 173500 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 91 | 20240216 | 173400 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 92 | 20240216 | 173300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 15633 |
| 93 | 20240216 | 173200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 94 | 20240216 | 173100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 95 | 20240216 | 173000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 96 | 20240216 | 172900 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 97 | 20240216 | 172800 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 98 | 20240216 | 172700 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 99 | 20240216 | 172600 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 100 | 20240216 | 172500 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 101 | 20240216 | 172400 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 102 | 20240216 | 172300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 103 | 20240216 | 172200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 104 | 20240216 | 172100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 105 | 20240216 | 172000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 106 | 20240216 | 171900 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 107 | 20240216 | 171800 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 108 | 20240216 | 171700 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 109 | 20240216 | 171600 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 110 | 20240216 | 171500 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 111 | 20240216 | 171400 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 112 | 20240216 | 171300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 113 | 20240216 | 171200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 114 | 20240216 | 171100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 115 | 20240216 | 171000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 116 | 20240216 | 170900 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 117 | 20240216 | 170800 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 118 | 20240216 | 170700 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 119 | 20240216 | 170600 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 120 | 20240216 | 170500 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 121 | 20240216 | 170400 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 122 | 20240216 | 170300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 15633 |
| 123 | 20240216 | 170200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 124 | 20240216 | 170100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 125 | 20240216 | 170000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 126 | 20240216 | 165900 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 127 | 20240216 | 165800 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 128 | 20240216 | 165700 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 129 | 20240216 | 165600 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 130 | 20240216 | 165500 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 131 | 20240216 | 165400 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 132 | 20240216 | 165300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 133 | 20240216 | 165200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 134 | 20240216 | 165100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 135 | 20240216 | 165000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 136 | 20240216 | 164900 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 137 | 20240216 | 164800 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 138 | 20240216 | 164700 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 139 | 20240216 | 164600 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 140 | 20240216 | 164500 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 141 | 20240216 | 164400 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 142 | 20240216 | 164300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 143 | 20240216 | 164200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 144 | 20240216 | 164100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 145 | 20240216 | 164000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 146 | 20240216 | 163900 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 147 | 20240216 | 163800 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 148 | 20240216 | 163700 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 149 | 20240216 | 163600 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 150 | 20240216 | 163500 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 151 | 20240216 | 163400 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 152 | 20240216 | 163300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 15633 |
| 153 | 20240216 | 163200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 154 | 20240216 | 163100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 155 | 20240216 | 163000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 156 | 20240216 | 162900 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 157 | 20240216 | 162800 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 158 | 20240216 | 162700 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 159 | 20240216 | 162600 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 160 | 20240216 | 162500 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 161 | 20240216 | 162400 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 162 | 20240216 | 162300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 163 | 20240216 | 162200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 164 | 20240216 | 162100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 165 | 20240216 | 162000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 166 | 20240216 | 161900 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 167 | 20240216 | 161800 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 168 | 20240216 | 161700 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 169 | 20240216 | 161600 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 170 | 20240216 | 161500 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 171 | 20240216 | 161400 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 172 | 20240216 | 161300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 173 | 20240216 | 161200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 174 | 20240216 | 161100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 175 | 20240216 | 161000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 176 | 20240216 | 160900 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 177 | 20240216 | 160800 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 178 | 20240216 | 160700 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 179 | 20240216 | 160600 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 180 | 20240216 | 160500 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 181 | 20240216 | 160400 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 182 | 20240216 | 160300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 15633 |
| 183 | 20240216 | 160200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 184 | 20240216 | 160100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 185 | 20240216 | 160000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 186 | 20240216 | 155900 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 187 | 20240216 | 155800 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 188 | 20240216 | 155700 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 189 | 20240216 | 155600 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 190 | 20240216 | 155500 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 191 | 20240216 | 155400 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 192 | 20240216 | 155300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 193 | 20240216 | 155200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 194 | 20240216 | 155100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 195 | 20240216 | 155000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 196 | 20240216 | 154900 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 197 | 20240216 | 154800 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 198 | 20240216 | 154700 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 199 | 20240216 | 154600 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 200 | 20240216 | 154500 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 201 | 20240216 | 154400 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 202 | 20240216 | 154300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 203 | 20240216 | 154200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 204 | 20240216 | 154100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 205 | 20240216 | 154000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 206 | 20240216 | 153900 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 207 | 20240216 | 153800 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 208 | 20240216 | 153700 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 209 | 20240216 | 153600 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 210 | 20240216 | 153500 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 211 | 20240216 | 153400 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 212 | 20240216 | 153300 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 15633 |
| 213 | 20240216 | 153200 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 214 | 20240216 | 153100 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 0 |
| 215 | 20240216 | 153000 | 45179445600 | 157600 | 157600 | 157600 | 157600 | 15633 |
| 216 | 20240216 | 152900 | 42715684800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 217 | 20240216 | 152800 | 42715684800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 218 | 20240216 | 152700 | 42715684800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 219 | 20240216 | 152600 | 42715684800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 220 | 20240216 | 152500 | 42715684800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 221 | 20240216 | 152400 | 42715684800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 222 | 20240216 | 152300 | 42715684800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 223 | 20240216 | 152200 | 42715684800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 224 | 20240216 | 152100 | 42715684800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 225 | 20240216 | 152000 | 42715684800 | 158100 | 158100 | 158100 | 158100 | 0 |
| 226 | 20240216 | 151900 | 42715684800 | 158100 | 158400 | 158500 | 158100 | 803 |
| 227 | 20240216 | 151800 | 42588528300 | 158400 | 158500 | 158500 | 158300 | 921 |
| 228 | 20240216 | 151700 | 42442645300 | 158500 | 158300 | 158500 | 158300 | 1215 |
| 229 | 20240216 | 151600 | 42250204600 | 158500 | 158400 | 158500 | 158200 | 1388 |
| 230 | 20240216 | 151500 | 42030388400 | 158400 | 158400 | 158700 | 158300 | 2660 |
| 231 | 20240216 | 151400 | 41608701200 | 158400 | 158400 | 158400 | 158300 | 986 |
| 232 | 20240216 | 151300 | 41452540400 | 158400 | 158400 | 158600 | 158300 | 1348 |
| 233 | 20240216 | 151200 | 41238970300 | 158300 | 158300 | 158500 | 158000 | 1917 |
| 234 | 20240216 | 151100 | 40935429500 | 158300 | 158100 | 158300 | 158000 | 752 |
| 235 | 20240216 | 151000 | 40816462500 | 158100 | 158400 | 158500 | 157900 | 2233 |
| 236 | 20240216 | 150900 | 40463086100 | 158400 | 158200 | 158500 | 158100 | 1664 |
| 237 | 20240216 | 150800 | 40199649300 | 158200 | 158200 | 158300 | 158000 | 1076 |
| 238 | 20240216 | 150700 | 40029421500 | 158200 | 158000 | 158300 | 157900 | 487 |
| 239 | 20240216 | 150600 | 39952439100 | 158000 | 158000 | 158300 | 157800 | 1763 |
| 240 | 20240216 | 150500 | 39673741700 | 158000 | 157800 | 158000 | 157800 | 357 |
| 241 | 20240216 | 150400 | 39617368200 | 157800 | 157800 | 158000 | 157700 | 179 |
| 242 | 20240216 | 150300 | 39589112400 | 157700 | 158000 | 158100 | 157700 | 1538 |
| 243 | 20240216 | 150200 | 39346280600 | 157900 | 158100 | 158100 | 157900 | 1019 |
| 244 | 20240216 | 150100 | 39185303300 | 158000 | 158000 | 158200 | 157900 | 511 |
| 245 | 20240216 | 150000 | 39104558200 | 157900 | 158000 | 158100 | 157900 | 1671 |
| 246 | 20240216 | 145900 | 38840551700 | 158000 | 157900 | 158000 | 157700 | 658 |
| 247 | 20240216 | 145800 | 38736650400 | 157800 | 157800 | 157900 | 157600 | 919 |
| 248 | 20240216 | 145700 | 38591644100 | 157700 | 157700 | 157700 | 157600 | 421 |
| 249 | 20240216 | 145600 | 38525263600 | 157700 | 157700 | 157700 | 157600 | 364 |
| 250 | 20240216 | 145500 | 38467876200 | 157700 | 157500 | 157700 | 157400 | 347 |
| 251 | 20240216 | 145400 | 38413195400 | 157400 | 157700 | 157700 | 157400 | 1089 |
| 252 | 20240216 | 145300 | 38241605800 | 157500 | 157600 | 157800 | 157500 | 376 |
| 253 | 20240216 | 145200 | 38182338700 | 157500 | 157600 | 157700 | 157500 | 341 |
| 254 | 20240216 | 145100 | 38128597600 | 157500 | 157600 | 157600 | 157500 | 296 |
| 255 | 20240216 | 145000 | 38081960100 | 157600 | 157600 | 157700 | 157500 | 394 |
| 256 | 20240216 | 144900 | 38019869200 | 157600 | 157500 | 157700 | 157400 | 354 |
| 257 | 20240216 | 144800 | 37964083700 | 157700 | 157500 | 157800 | 157500 | 545 |
| 258 | 20240216 | 144700 | 37878189600 | 157500 | 157500 | 157600 | 157400 | 413 |
| 259 | 20240216 | 144600 | 37813130900 | 157500 | 157500 | 157600 | 157400 | 319 |
| 260 | 20240216 | 144500 | 37762893400 | 157400 | 157600 | 157700 | 157400 | 660 |
| 261 | 20240216 | 144400 | 37658919100 | 157700 | 157600 | 157700 | 157500 | 357 |
| 262 | 20240216 | 144300 | 37602648800 | 157500 | 157700 | 157800 | 157500 | 354 |
| 263 | 20240216 | 144200 | 37546861800 | 157800 | 157600 | 157800 | 157500 | 416 |
| 264 | 20240216 | 144100 | 37481276700 | 157500 | 157600 | 157800 | 157400 | 587 |
| 265 | 20240216 | 144000 | 37388741000 | 157600 | 157500 | 157600 | 157400 | 488 |
| 266 | 20240216 | 143900 | 37311865600 | 157500 | 157400 | 157600 | 157400 | 312 |
| 267 | 20240216 | 143800 | 37262724200 | 157400 | 157400 | 157500 | 157400 | 287 |
| 268 | 20240216 | 143700 | 37217537300 | 157300 | 157300 | 157500 | 157300 | 240 |
| 269 | 20240216 | 143600 | 37179762100 | 157300 | 157200 | 157400 | 157200 | 372 |
| 270 | 20240216 | 143500 | 37121244500 | 157200 | 157300 | 157300 | 157200 | 306 |
| 271 | 20240216 | 143400 | 37073123900 | 157200 | 157100 | 157300 | 157100 | 262 |
| 272 | 20240216 | 143300 | 37031924700 | 157200 | 157200 | 157300 | 157100 | 320 |
| 273 | 20240216 | 143200 | 36981633600 | 157100 | 157000 | 157200 | 157000 | 351 |
| 274 | 20240216 | 143100 | 36926504100 | 157000 | 157000 | 157100 | 157000 | 303 |
| 275 | 20240216 | 143000 | 36878911700 | 157000 | 157100 | 157100 | 157000 | 293 |
| 276 | 20240216 | 142900 | 36832893800 | 157000 | 157100 | 157100 | 157000 | 166 |
| 277 | 20240216 | 142800 | 36806822400 | 157100 | 157100 | 157100 | 157000 | 289 |
| 278 | 20240216 | 142700 | 36761444800 | 157100 | 157200 | 157200 | 157000 | 468 |
| 279 | 20240216 | 142600 | 36687927800 | 157100 | 157300 | 157300 | 157100 | 291 |
| 280 | 20240216 | 142500 | 36642186200 | 157200 | 157200 | 157300 | 157200 | 198 |
| 281 | 20240216 | 142400 | 36611052800 | 157300 | 157300 | 157300 | 157200 | 134 |
| 282 | 20240216 | 142300 | 36589980900 | 157300 | 157300 | 157300 | 157200 | 126 |
| 283 | 20240216 | 142200 | 36570168400 | 157300 | 157300 | 157300 | 157200 | 163 |
| 284 | 20240216 | 142100 | 36544539700 | 157200 | 157300 | 157300 | 157200 | 161 |
| 285 | 20240216 | 142000 | 36519221100 | 157200 | 157200 | 157300 | 157200 | 191 |
| 286 | 20240216 | 141900 | 36489189500 | 157200 | 157200 | 157400 | 157200 | 331 |
| 287 | 20240216 | 141800 | 36437124900 | 157400 | 157300 | 157400 | 157200 | 314 |
| 288 | 20240216 | 141700 | 36387736400 | 157200 | 157300 | 157300 | 157200 | 149 |
| 289 | 20240216 | 141600 | 36364306700 | 157300 | 157400 | 157400 | 157100 | 762 |
| 290 | 20240216 | 141500 | 36244486100 | 157400 | 157400 | 157400 | 157300 | 242 |
| 291 | 20240216 | 141400 | 36206413700 | 157400 | 157300 | 157400 | 157300 | 144 |
| 292 | 20240216 | 141300 | 36183755500 | 157300 | 157500 | 157500 | 157300 | 320 |
| 293 | 20240216 | 141200 | 36133382500 | 157400 | 157400 | 157500 | 157400 | 405 |
| 294 | 20240216 | 141100 | 36069607600 | 157400 | 157400 | 157500 | 157400 | 220 |
| 295 | 20240216 | 141000 | 36034974400 | 157400 | 157500 | 157500 | 157300 | 469 |
| 296 | 20240216 | 140900 | 35961152100 | 157400 | 157500 | 157500 | 157400 | 123 |
| 297 | 20240216 | 140800 | 35941786600 | 157500 | 157500 | 157500 | 157400 | 443 |
| 298 | 20240216 | 140700 | 35872052400 | 157500 | 157500 | 157500 | 157400 | 370 |
| 299 | 20240216 | 140600 | 35813787400 | 157500 | 157400 | 157500 | 157400 | 157 |
| 300 | 20240216 | 140500 | 35789067400 | 157400 | 157400 | 157500 | 157300 | 292 |
| 301 | 20240216 | 140400 | 35743109100 | 157400 | 157600 | 157600 | 157400 | 497 |
| 302 | 20240216 | 140300 | 35664827800 | 157600 | 157500 | 157600 | 157500 | 130 |
| 303 | 20240216 | 140200 | 35644344300 | 157700 | 157600 | 157700 | 157500 | 422 |
| 304 | 20240216 | 140100 | 35577849100 | 157600 | 157600 | 157700 | 157500 | 336 |
| 305 | 20240216 | 140000 | 35524895200 | 157600 | 157700 | 157700 | 157500 | 572 |
| 306 | 20240216 | 135900 | 35434751300 | 157700 | 157500 | 157700 | 157500 | 219 |
| 307 | 20240216 | 135800 | 35400233800 | 157600 | 157600 | 157600 | 157500 | 208 |
| 308 | 20240216 | 135700 | 35367459900 | 157600 | 157500 | 157600 | 157500 | 110 |
| 309 | 20240216 | 135600 | 35350129500 | 157500 | 157600 | 157600 | 157500 | 138 |
| 310 | 20240216 | 135500 | 35328386100 | 157600 | 157700 | 157700 | 157500 | 323 |
| 311 | 20240216 | 135400 | 35277487900 | 157700 | 157800 | 157900 | 157500 | 924 |
| 312 | 20240216 | 135300 | 35131676400 | 157800 | 157600 | 157800 | 157500 | 913 |
| 313 | 20240216 | 135200 | 34987773900 | 157500 | 157600 | 157700 | 157400 | 855 |
| 314 | 20240216 | 135100 | 34853079900 | 157600 | 157500 | 157600 | 157300 | 238 |
| 315 | 20240216 | 135000 | 34815612400 | 157500 | 157600 | 157700 | 157400 | 265 |
| 316 | 20240216 | 134900 | 34773859300 | 157600 | 157500 | 157600 | 157400 | 213 |
| 317 | 20240216 | 134800 | 34740304700 | 157500 | 157600 | 157600 | 157500 | 219 |
| 318 | 20240216 | 134700 | 34705801400 | 157500 | 157500 | 157600 | 157400 | 200 |
| 319 | 20240216 | 134600 | 34674299100 | 157500 | 157500 | 157500 | 157300 | 327 |
| 320 | 20240216 | 134500 | 34622828300 | 157500 | 157700 | 157700 | 157400 | 526 |
| 321 | 20240216 | 134400 | 34539943500 | 157700 | 157700 | 157700 | 157400 | 818 |
| 322 | 20240216 | 134300 | 34411006500 | 157700 | 157400 | 157700 | 157300 | 240 |
| 323 | 20240216 | 134200 | 34373225200 | 157300 | 157400 | 157400 | 157200 | 176 |
| 324 | 20240216 | 134100 | 34345539600 | 157400 | 157400 | 157600 | 157300 | 662 |
| 325 | 20240216 | 134000 | 34241292200 | 157500 | 157100 | 157500 | 157100 | 200 |
| 326 | 20240216 | 133900 | 34209838200 | 157200 | 157100 | 157200 | 157000 | 201 |
| 327 | 20240216 | 133800 | 34178257800 | 157000 | 157100 | 157100 | 157000 | 169 |
| 328 | 20240216 | 133700 | 34151716900 | 157000 | 156900 | 157100 | 156800 | 610 |
| 329 | 20240216 | 133600 | 34055965400 | 156900 | 156800 | 156900 | 156800 | 235 |
| 330 | 20240216 | 133500 | 34019101700 | 156900 | 156600 | 156900 | 156500 | 1223 |
| 331 | 20240216 | 133400 | 33827504300 | 156600 | 156700 | 156700 | 156500 | 554 |
| 332 | 20240216 | 133300 | 33740752200 | 156700 | 156700 | 156700 | 156600 | 166 |
| 333 | 20240216 | 133200 | 33714752400 | 156700 | 156900 | 157000 | 156700 | 910 |
| 334 | 20240216 | 133100 | 33572038900 | 156900 | 157200 | 157200 | 156900 | 275 |
| 335 | 20240216 | 133000 | 33528850200 | 157200 | 157000 | 157200 | 157000 | 384 |
| 336 | 20240216 | 132900 | 33468531000 | 157000 | 157100 | 157100 | 157000 | 111 |
| 337 | 20240216 | 132800 | 33451099600 | 157000 | 157100 | 157100 | 157000 | 231 |
| 338 | 20240216 | 132700 | 33414828400 | 157100 | 157100 | 157100 | 157000 | 193 |
| 339 | 20240216 | 132600 | 33384521900 | 157000 | 157100 | 157100 | 157000 | 615 |
| 340 | 20240216 | 132500 | 33287919400 | 157100 | 157300 | 157300 | 157100 | 316 |
| 341 | 20240216 | 132400 | 33238242200 | 157200 | 157300 | 157400 | 157200 | 409 |
| 342 | 20240216 | 132300 | 33173914100 | 157400 | 157400 | 157400 | 157300 | 190 |
| 343 | 20240216 | 132200 | 33144016300 | 157300 | 157400 | 157500 | 157300 | 187 |
| 344 | 20240216 | 132100 | 33114593200 | 157400 | 157400 | 157500 | 157400 | 239 |
| 345 | 20240216 | 132000 | 33076964700 | 157400 | 157600 | 157600 | 157400 | 153 |
| 346 | 20240216 | 131900 | 33052874200 | 157500 | 157600 | 157600 | 157500 | 157 |
| 347 | 20240216 | 131800 | 33028144100 | 157600 | 157600 | 157600 | 157500 | 174 |
| 348 | 20240216 | 131700 | 33000733200 | 157600 | 157600 | 157600 | 157500 | 187 |
| 349 | 20240216 | 131600 | 32971275400 | 157500 | 157600 | 157600 | 157500 | 43 |
| 350 | 20240216 | 131500 | 32964498900 | 157600 | 157800 | 157800 | 157600 | 356 |
| 351 | 20240216 | 131400 | 32908363500 | 157900 | 158000 | 158000 | 157700 | 420 |
| 352 | 20240216 | 131300 | 32842079200 | 158000 | 157900 | 158000 | 157800 | 114 |
| 353 | 20240216 | 131200 | 32824078900 | 157800 | 157800 | 157900 | 157800 | 155 |
| 354 | 20240216 | 131100 | 32799611100 | 157800 | 157800 | 157900 | 157700 | 274 |
| 355 | 20240216 | 131000 | 32756352800 | 157700 | 157600 | 157900 | 157600 | 122 |
| 356 | 20240216 | 130900 | 32737105400 | 157600 | 157700 | 157700 | 157600 | 172 |
| 357 | 20240216 | 130800 | 32709986900 | 157800 | 157700 | 157800 | 157600 | 159 |
| 358 | 20240216 | 130700 | 32684905500 | 157700 | 157600 | 157800 | 157600 | 206 |
| 359 | 20240216 | 130600 | 32652415400 | 157600 | 157600 | 157600 | 157500 | 102 |
| 360 | 20240216 | 130500 | 32636344600 | 157600 | 157700 | 157700 | 157400 | 178 |
| 361 | 20240216 | 130400 | 32608301300 | 157600 | 157600 | 157800 | 157600 | 191 |
| 362 | 20240216 | 130300 | 32578186900 | 157600 | 157400 | 157600 | 157400 | 125 |
| 363 | 20240216 | 130200 | 32558502000 | 157500 | 157500 | 157500 | 157400 | 95 |
| 364 | 20240216 | 130100 | 32543541900 | 157500 | 157400 | 157500 | 157400 | 129 |
| 365 | 20240216 | 130000 | 32523229100 | 157500 | 157500 | 157500 | 157400 | 97 |
| 366 | 20240216 | 125900 | 32507955200 | 157400 | 157500 | 157600 | 157400 | 184 |
| 367 | 20240216 | 125800 | 32478972700 | 157500 | 157400 | 157500 | 157400 | 144 |
| 368 | 20240216 | 125700 | 32456304000 | 157400 | 157400 | 157500 | 157200 | 243 |
| 369 | 20240216 | 125600 | 32418071000 | 157300 | 157400 | 157400 | 157300 | 86 |
| 370 | 20240216 | 125500 | 32404537600 | 157400 | 157300 | 157400 | 157300 | 91 |
| 371 | 20240216 | 125400 | 32390220200 | 157400 | 157400 | 157400 | 157300 | 102 |
| 372 | 20240216 | 125300 | 32374167700 | 157400 | 157300 | 157400 | 157300 | 91 |
| 373 | 20240216 | 125200 | 32359850700 | 157300 | 157500 | 157500 | 157300 | 451 |
| 374 | 20240216 | 125100 | 32288882000 | 157500 | 157500 | 157500 | 157400 | 101 |
| 375 | 20240216 | 125000 | 32272980000 | 157500 | 157500 | 157500 | 157400 | 130 |
| 376 | 20240216 | 124900 | 32252515200 | 157500 | 157400 | 157600 | 157400 | 179 |
| 377 | 20240216 | 124800 | 32224327000 | 157400 | 157100 | 157600 | 156900 | 1491 |
| 378 | 20240216 | 124700 | 31990182400 | 157000 | 157800 | 157800 | 157000 | 3687 |
| 379 | 20240216 | 124600 | 31410017500 | 157800 | 157700 | 157800 | 157700 | 86 |
| 380 | 20240216 | 124500 | 31396449600 | 157800 | 157800 | 157800 | 157700 | 302 |
| 381 | 20240216 | 124400 | 31348802600 | 157900 | 157800 | 157900 | 157800 | 120 |
| 382 | 20240216 | 124300 | 31329864200 | 157900 | 157900 | 157900 | 157800 | 108 |
| 383 | 20240216 | 124200 | 31312816600 | 157900 | 157800 | 157900 | 157800 | 154 |
| 384 | 20240216 | 124100 | 31288513300 | 157900 | 157800 | 157900 | 157800 | 84 |
| 385 | 20240216 | 124000 | 31275253600 | 157800 | 157900 | 157900 | 157800 | 54 |
| 386 | 20240216 | 123900 | 31266729900 | 157900 | 157900 | 157900 | 157800 | 264 |
| 387 | 20240216 | 123800 | 31225061600 | 157900 | 157800 | 158000 | 157800 | 51 |
| 388 | 20240216 | 123700 | 31217010100 | 157800 | 157900 | 158000 | 157800 | 929 |
| 389 | 20240216 | 123600 | 31070340500 | 158000 | 157900 | 158000 | 157900 | 147 |
| 390 | 20240216 | 123500 | 31047124400 | 157900 | 158000 | 158100 | 157900 | 880 |
| 391 | 20240216 | 123400 | 30908096100 | 158100 | 158000 | 158100 | 158000 | 389 |
| 392 | 20240216 | 123300 | 30846604300 | 158100 | 158100 | 158200 | 158100 | 415 |
| 393 | 20240216 | 123200 | 30780983800 | 158100 | 158200 | 158300 | 158100 | 146 |
| 394 | 20240216 | 123100 | 30757884800 | 158200 | 158100 | 158300 | 158100 | 200 |
| 395 | 20240216 | 123000 | 30726245200 | 158200 | 158100 | 158300 | 158100 | 215 |
| 396 | 20240216 | 122900 | 30692232500 | 158100 | 158200 | 158200 | 158100 | 127 |
| 397 | 20240216 | 122800 | 30672151300 | 158100 | 158100 | 158200 | 158100 | 73 |
| 398 | 20240216 | 122700 | 30660607200 | 158200 | 158200 | 158300 | 158100 | 89 |
| 399 | 20240216 | 122600 | 30646527800 | 158200 | 158200 | 158400 | 158200 | 144 |
| 400 | 20240216 | 122500 | 30623737600 | 158300 | 158400 | 158400 | 158200 | 103 |
| 401 | 20240216 | 122400 | 30607431800 | 158400 | 158200 | 158400 | 158200 | 151 |
| 402 | 20240216 | 122300 | 30583526000 | 158200 | 158400 | 158400 | 158100 | 96 |
| 403 | 20240216 | 122200 | 30568339200 | 158400 | 158100 | 158400 | 158000 | 257 |
| 404 | 20240216 | 122100 | 30527699200 | 158100 | 158100 | 158100 | 158000 | 197 |
| 405 | 20240216 | 122000 | 30496569300 | 158100 | 158100 | 158100 | 158000 | 92 |
| 406 | 20240216 | 121900 | 30482030100 | 158100 | 158100 | 158100 | 158000 | 91 |
| 407 | 20240216 | 121800 | 30467645900 | 158100 | 158000 | 158100 | 158000 | 80 |
| 408 | 20240216 | 121700 | 30455003200 | 158100 | 158100 | 158200 | 158100 | 88 |
| 409 | 20240216 | 121600 | 30441089000 | 158100 | 158000 | 158200 | 158000 | 92 |
| 410 | 20240216 | 121500 | 30426542300 | 158000 | 158100 | 158200 | 158000 | 120 |
| 411 | 20240216 | 121400 | 30407573400 | 158100 | 158100 | 158200 | 158100 | 76 |
| 412 | 20240216 | 121300 | 30395555900 | 158100 | 158100 | 158300 | 158100 | 248 |
| 413 | 20240216 | 121200 | 30356342200 | 158100 | 158500 | 158500 | 158100 | 121 |
| 414 | 20240216 | 121100 | 30337187800 | 158400 | 158200 | 158800 | 158200 | 418 |
| 415 | 20240216 | 121000 | 30271011800 | 158100 | 158400 | 158400 | 158100 | 434 |
| 416 | 20240216 | 120900 | 30202329100 | 158300 | 158400 | 158400 | 158300 | 50 |
| 417 | 20240216 | 120800 | 30194411300 | 158400 | 158300 | 158600 | 158200 | 221 |
| 418 | 20240216 | 120700 | 30159420200 | 158300 | 158300 | 158300 | 158200 | 36 |
| 419 | 20240216 | 120600 | 30153722400 | 158300 | 158500 | 158500 | 158200 | 97 |
| 420 | 20240216 | 120500 | 30138367000 | 158500 | 158700 | 158700 | 158500 | 189 |
| 421 | 20240216 | 120400 | 30108397200 | 158700 | 158800 | 158800 | 158700 | 117 |
| 422 | 20240216 | 120300 | 30089824800 | 158800 | 158900 | 158900 | 158700 | 410 |
| 423 | 20240216 | 120200 | 30024697800 | 158900 | 159000 | 159100 | 158900 | 365 |
| 424 | 20240216 | 120100 | 29966663100 | 159000 | 159100 | 159100 | 159000 | 70 |
| 425 | 20240216 | 120000 | 29955528000 | 159100 | 159100 | 159100 | 159000 | 186 |
| 426 | 20240216 | 115900 | 29925939000 | 159100 | 159100 | 159100 | 159000 | 51 |
| 427 | 20240216 | 115800 | 29917827000 | 159100 | 158800 | 159100 | 158800 | 678 |
| 428 | 20240216 | 115700 | 29810095500 | 158900 | 158900 | 158900 | 158800 | 146 |
| 429 | 20240216 | 115600 | 29786899500 | 158800 | 158700 | 158900 | 158700 | 155 |
| 430 | 20240216 | 115500 | 29762274900 | 158800 | 158800 | 158800 | 158600 | 222 |
| 431 | 20240216 | 115400 | 29727031800 | 158600 | 158500 | 158800 | 158500 | 63 |
| 432 | 20240216 | 115300 | 29717032600 | 158800 | 158200 | 158800 | 158200 | 201 |
| 433 | 20240216 | 115200 | 29685149100 | 158200 | 159000 | 159000 | 158200 | 893 |
| 434 | 20240216 | 115100 | 29543502800 | 159000 | 159000 | 159200 | 159000 | 495 |
| 435 | 20240216 | 115000 | 29464779000 | 159000 | 159200 | 159200 | 159000 | 38 |
| 436 | 20240216 | 114900 | 29458733200 | 159100 | 159100 | 159100 | 159000 | 159 |
| 437 | 20240216 | 114800 | 29433438700 | 159100 | 159100 | 159200 | 159000 | 223 |
| 438 | 20240216 | 114700 | 29397967400 | 159100 | 159000 | 159100 | 159000 | 107 |
| 439 | 20240216 | 114600 | 29380946400 | 159100 | 159100 | 159200 | 159000 | 66 |
| 440 | 20240216 | 114500 | 29370444300 | 159100 | 159200 | 159200 | 159000 | 364 |
| 441 | 20240216 | 114400 | 29312530500 | 159200 | 159100 | 159300 | 159100 | 189 |
| 442 | 20240216 | 114300 | 29282440400 | 159100 | 159100 | 159200 | 159100 | 174 |
| 443 | 20240216 | 114200 | 29254741500 | 159100 | 159100 | 159200 | 159000 | 227 |
| 444 | 20240216 | 114100 | 29218624700 | 159100 | 159100 | 159100 | 159000 | 152 |
| 445 | 20240216 | 114000 | 29194442700 | 159100 | 159100 | 159100 | 159000 | 124 |
| 446 | 20240216 | 113900 | 29174716700 | 159000 | 159100 | 159200 | 159000 | 372 |
| 447 | 20240216 | 113800 | 29115519800 | 159100 | 159000 | 159200 | 158900 | 421 |
| 448 | 20240216 | 113700 | 29048568200 | 158900 | 159000 | 159000 | 158900 | 384 |
| 449 | 20240216 | 113600 | 28987547800 | 159000 | 159000 | 159000 | 158900 | 64 |
| 450 | 20240216 | 113500 | 28977373700 | 159000 | 158900 | 159100 | 158900 | 199 |
| 451 | 20240216 | 113400 | 28945723600 | 158900 | 159000 | 159100 | 158900 | 130 |
| 452 | 20240216 | 113300 | 28925053800 | 159100 | 159000 | 159100 | 158900 | 186 |
| 453 | 20240216 | 113200 | 28895476500 | 158900 | 159000 | 159100 | 158900 | 171 |
| 454 | 20240216 | 113100 | 28868282600 | 158900 | 158800 | 159000 | 158800 | 138 |
| 455 | 20240216 | 113000 | 28846349500 | 158900 | 158800 | 158900 | 158800 | 70 |
| 456 | 20240216 | 112900 | 28835230800 | 158800 | 159000 | 159000 | 158700 | 176 |
| 457 | 20240216 | 112800 | 28807277700 | 159000 | 158900 | 159000 | 158700 | 58 |
| 458 | 20240216 | 112700 | 28798060300 | 158900 | 158700 | 158900 | 158600 | 173 |
| 459 | 20240216 | 112600 | 28770609000 | 158700 | 158900 | 158900 | 158700 | 131 |
| 460 | 20240216 | 112500 | 28749811900 | 159000 | 158900 | 159000 | 158800 | 178 |
| 461 | 20240216 | 112400 | 28721527900 | 158900 | 159200 | 159200 | 158900 | 195 |
| 462 | 20240216 | 112300 | 28690517700 | 159100 | 158900 | 159200 | 158900 | 668 |
| 463 | 20240216 | 112200 | 28584276600 | 158900 | 158500 | 158900 | 158500 | 441 |
| 464 | 20240216 | 112100 | 28514302300 | 158600 | 158600 | 158700 | 158500 | 208 |
| 465 | 20240216 | 112000 | 28481312400 | 158600 | 158700 | 158700 | 158600 | 78 |
| 466 | 20240216 | 111900 | 28468936700 | 158700 | 158700 | 158700 | 158600 | 262 |
| 467 | 20240216 | 111800 | 28427372400 | 158700 | 158700 | 158800 | 158600 | 204 |
| 468 | 20240216 | 111700 | 28394999300 | 158700 | 158700 | 158800 | 158700 | 194 |
| 469 | 20240216 | 111600 | 28364199400 | 158700 | 158900 | 158900 | 158700 | 265 |
| 470 | 20240216 | 111500 | 28322118900 | 158900 | 158800 | 158900 | 158700 | 435 |
| 471 | 20240216 | 111400 | 28253065000 | 158800 | 158800 | 158900 | 158700 | 230 |
| 472 | 20240216 | 111300 | 28216542500 | 158800 | 158800 | 158900 | 158800 | 225 |
| 473 | 20240216 | 111200 | 28180798700 | 158900 | 158900 | 159000 | 158900 | 197 |
| 474 | 20240216 | 111100 | 28149493300 | 159000 | 158900 | 159000 | 158900 | 191 |
| 475 | 20240216 | 111000 | 28119128700 | 158900 | 158800 | 158900 | 158800 | 347 |
| 476 | 20240216 | 110900 | 28064010000 | 158800 | 158800 | 158800 | 158700 | 185 |
| 477 | 20240216 | 110800 | 28034641000 | 158800 | 158900 | 159000 | 158800 | 258 |
| 478 | 20240216 | 110700 | 27993649900 | 158900 | 158700 | 159000 | 158700 | 727 |
| 479 | 20240216 | 110600 | 27878223500 | 158800 | 159500 | 159500 | 158800 | 3082 |
| 480 | 20240216 | 110500 | 27387654900 | 159400 | 159500 | 159500 | 159300 | 454 |
| 481 | 20240216 | 110400 | 27315287400 | 159500 | 159300 | 159500 | 159300 | 103 |
| 482 | 20240216 | 110300 | 27298866200 | 159400 | 159300 | 159400 | 159200 | 818 |
| 483 | 20240216 | 110200 | 27168554200 | 159400 | 159300 | 159400 | 159300 | 97 |
| 484 | 20240216 | 110100 | 27153096700 | 159300 | 159400 | 159400 | 159300 | 790 |
| 485 | 20240216 | 110000 | 27027207300 | 159400 | 159000 | 159500 | 158900 | 514 |
| 486 | 20240216 | 105900 | 26945403100 | 159000 | 158700 | 159000 | 158700 | 341 |
| 487 | 20240216 | 105800 | 26891198100 | 158700 | 158500 | 158800 | 158400 | 295 |
| 488 | 20240216 | 105700 | 26844419200 | 158500 | 158300 | 158800 | 158300 | 276 |
| 489 | 20240216 | 105600 | 26800656400 | 158300 | 158000 | 158400 | 158000 | 610 |
| 490 | 20240216 | 105500 | 26704095500 | 158100 | 158000 | 158200 | 158000 | 461 |
| 491 | 20240216 | 105400 | 26631244300 | 158000 | 157600 | 158000 | 157600 | 694 |
| 492 | 20240216 | 105300 | 26521697000 | 157600 | 157900 | 157900 | 157600 | 636 |
| 493 | 20240216 | 105200 | 26421402700 | 157800 | 157700 | 157900 | 157700 | 503 |
| 494 | 20240216 | 105100 | 26342032000 | 157700 | 157900 | 157900 | 157700 | 786 |
| 495 | 20240216 | 105000 | 26218004900 | 157800 | 158000 | 158100 | 157800 | 593 |
| 496 | 20240216 | 104900 | 26124328500 | 158000 | 158100 | 158200 | 158000 | 435 |
| 497 | 20240216 | 104800 | 26055575100 | 158200 | 158100 | 158300 | 158100 | 217 |
| 498 | 20240216 | 104700 | 26021257600 | 158100 | 158200 | 158300 | 157800 | 4428 |
| 499 | 20240216 | 104600 | 25321605100 | 158200 | 158200 | 158300 | 158200 | 109 |
| 500 | 20240216 | 104500 | 25304357500 | 158200 | 158100 | 158300 | 158100 | 358 |
| 501 | 20240216 | 104400 | 25247727800 | 158100 | 158100 | 158200 | 158100 | 106 |
| 502 | 20240216 | 104300 | 25230966000 | 158200 | 158300 | 158300 | 158100 | 284 |
| 503 | 20240216 | 104200 | 25186036000 | 158200 | 158100 | 158200 | 158100 | 344 |
| 504 | 20240216 | 104100 | 25131620900 | 158200 | 158100 | 158200 | 158100 | 258 |
| 505 | 20240216 | 104000 | 25090812000 | 158200 | 158100 | 158200 | 158100 | 180 |
| 506 | 20240216 | 103900 | 25062349500 | 158200 | 158300 | 158400 | 158000 | 820 |
| 507 | 20240216 | 103800 | 24932617100 | 158300 | 158500 | 158500 | 158000 | 1270 |
| 508 | 20240216 | 103700 | 24731656300 | 158500 | 158600 | 158700 | 158500 | 557 |
| 509 | 20240216 | 103600 | 24643335900 | 158600 | 158700 | 158800 | 158600 | 470 |
| 510 | 20240216 | 103500 | 24568756200 | 158700 | 159100 | 159100 | 158400 | 1115 |
| 511 | 20240216 | 103400 | 24391799400 | 159000 | 159500 | 159500 | 159000 | 991 |
| 512 | 20240216 | 103300 | 24234072300 | 159400 | 159600 | 159600 | 159400 | 546 |
| 513 | 20240216 | 103200 | 24146985900 | 159600 | 160200 | 160200 | 159600 | 3244 |
| 514 | 20240216 | 103100 | 23628231300 | 160200 | 160300 | 160400 | 160200 | 326 |
| 515 | 20240216 | 103000 | 23575990300 | 160400 | 160400 | 160400 | 160200 | 1078 |
| 516 | 20240216 | 102900 | 23403130900 | 160200 | 160900 | 161000 | 160200 | 2727 |
| 517 | 20240216 | 102800 | 22964860800 | 161000 | 160600 | 161000 | 160500 | 725 |
| 518 | 20240216 | 102700 | 22848255400 | 160600 | 159700 | 160600 | 159700 | 3249 |
| 519 | 20240216 | 102600 | 22328200100 | 159700 | 159600 | 159800 | 159600 | 332 |
| 520 | 20240216 | 102500 | 22275177700 | 159600 | 159800 | 159800 | 159600 | 691 |
| 521 | 20240216 | 102400 | 22164810900 | 159800 | 159600 | 159800 | 159500 | 925 |
| 522 | 20240216 | 102300 | 22017058600 | 159500 | 159400 | 159700 | 159400 | 384 |
| 523 | 20240216 | 102200 | 21955781300 | 159300 | 159100 | 159500 | 159100 | 353 |
| 524 | 20240216 | 102100 | 21899578300 | 159100 | 159100 | 159200 | 159100 | 459 |
| 525 | 20240216 | 102000 | 21826539500 | 159200 | 159600 | 159700 | 159200 | 1314 |
| 526 | 20240216 | 101900 | 21617100100 | 159600 | 159500 | 159800 | 159400 | 1007 |
| 527 | 20240216 | 101800 | 21456429900 | 159600 | 159500 | 159600 | 159500 | 493 |
| 528 | 20240216 | 101700 | 21377763700 | 159600 | 159600 | 159900 | 159500 | 1829 |
| 529 | 20240216 | 101600 | 21085524000 | 159700 | 159400 | 159900 | 159400 | 304 |
| 530 | 20240216 | 101500 | 21037013900 | 159400 | 158700 | 159500 | 158600 | 620 |
| 531 | 20240216 | 101400 | 20938482800 | 158600 | 158900 | 159100 | 158500 | 2275 |
| 532 | 20240216 | 101300 | 20577304100 | 158900 | 159700 | 159800 | 158900 | 1589 |
| 533 | 20240216 | 101200 | 20323986700 | 159900 | 160100 | 160400 | 159700 | 1679 |
| 534 | 20240216 | 101100 | 20055362700 | 160200 | 160400 | 160700 | 160000 | 2532 |
| 535 | 20240216 | 101000 | 19649189300 | 160200 | 161000 | 161000 | 160200 | 2640 |
| 536 | 20240216 | 100900 | 19225011200 | 161000 | 160300 | 161100 | 160300 | 1200 |
| 537 | 20240216 | 100800 | 19032147500 | 160300 | 160600 | 161200 | 160300 | 3550 |
| 538 | 20240216 | 100700 | 18460898300 | 160500 | 159500 | 160600 | 159500 | 10658 |
| 539 | 20240216 | 100600 | 16755875100 | 159500 | 159200 | 159500 | 158900 | 3594 |
| 540 | 20240216 | 100500 | 16184100200 | 159100 | 158900 | 159300 | 158900 | 944 |
| 541 | 20240216 | 100400 | 16033914800 | 158800 | 159500 | 159500 | 158800 | 1520 |
| 542 | 20240216 | 100300 | 15792075900 | 159300 | 159700 | 159700 | 159000 | 1328 |
| 543 | 20240216 | 100200 | 15580205500 | 159700 | 159400 | 159800 | 158900 | 5118 |
| 544 | 20240216 | 100100 | 14764421000 | 159400 | 158700 | 159500 | 158600 | 7877 |
| 545 | 20240216 | 100000 | 13510038900 | 158700 | 158700 | 159000 | 158600 | 1303 |
| 546 | 20240216 | 095900 | 13303272000 | 158700 | 159300 | 159300 | 158600 | 3717 |
| 547 | 20240216 | 095800 | 12712274800 | 159300 | 158200 | 159300 | 158200 | 5057 |
| 548 | 20240216 | 095700 | 11909928100 | 158200 | 157900 | 158200 | 157800 | 3126 |
| 549 | 20240216 | 095600 | 11416021300 | 157900 | 157800 | 157900 | 157700 | 947 |
| 550 | 20240216 | 095500 | 11266593800 | 157700 | 157800 | 158000 | 157500 | 2374 |
| 551 | 20240216 | 095400 | 10891905600 | 157800 | 157600 | 157800 | 157500 | 1369 |
| 552 | 20240216 | 095300 | 10675987600 | 157600 | 157300 | 157600 | 157300 | 1116 |
| 553 | 20240216 | 095200 | 10500315200 | 157300 | 157000 | 157400 | 156900 | 632 |
| 554 | 20240216 | 095100 | 10400948500 | 157000 | 157400 | 157500 | 156900 | 2288 |
| 555 | 20240216 | 095000 | 10041221300 | 157400 | 156900 | 157500 | 156700 | 3114 |
| 556 | 20240216 | 094900 | 9551996400 | 156900 | 156800 | 156900 | 156700 | 991 |
| 557 | 20240216 | 094800 | 9396565000 | 156700 | 156900 | 156900 | 156600 | 1432 |
| 558 | 20240216 | 094700 | 9172045500 | 156900 | 156500 | 156900 | 156400 | 2738 |
| 559 | 20240216 | 094600 | 8743140600 | 156500 | 156100 | 156500 | 156100 | 1543 |
| 560 | 20240216 | 094500 | 8501988000 | 156100 | 156000 | 156200 | 155900 | 1232 |
| 561 | 20240216 | 094400 | 8309713400 | 156000 | 155900 | 156000 | 155800 | 1161 |
| 562 | 20240216 | 094300 | 8128651000 | 155900 | 155800 | 155900 | 155800 | 572 |
| 563 | 20240216 | 094200 | 8039497200 | 155900 | 155600 | 155900 | 155600 | 420 |
| 564 | 20240216 | 094100 | 7974076500 | 155600 | 155800 | 155800 | 155500 | 1083 |
| 565 | 20240216 | 094000 | 7805507800 | 155600 | 155500 | 155800 | 155500 | 757 |
| 566 | 20240216 | 093900 | 7687679000 | 155500 | 155900 | 156000 | 155500 | 2034 |
| 567 | 20240216 | 093800 | 7370686200 | 155900 | 155700 | 155900 | 155700 | 1371 |
| 568 | 20240216 | 093700 | 7157011400 | 155700 | 155600 | 155800 | 155500 | 1412 |
| 569 | 20240216 | 093600 | 6937288300 | 155600 | 155400 | 155600 | 155300 | 1295 |
| 570 | 20240216 | 093500 | 6735971400 | 155400 | 155500 | 155500 | 155300 | 734 |
| 571 | 20240216 | 093400 | 6621902400 | 155500 | 155300 | 155500 | 155300 | 1329 |
| 572 | 20240216 | 093300 | 6415335200 | 155400 | 155200 | 155500 | 155100 | 1551 |
| 573 | 20240216 | 093200 | 6174481100 | 155200 | 155000 | 155200 | 154900 | 1134 |
| 574 | 20240216 | 093100 | 5998620800 | 154900 | 154900 | 154900 | 154700 | 884 |
| 575 | 20240216 | 093000 | 5861746000 | 155000 | 154800 | 155000 | 154800 | 232 |
| 576 | 20240216 | 092900 | 5825827900 | 154700 | 154600 | 155000 | 154600 | 527 |
| 577 | 20240216 | 092800 | 5744245700 | 154400 | 155200 | 155200 | 154300 | 1760 |
| 578 | 20240216 | 092700 | 5471662900 | 155200 | 155500 | 155600 | 155000 | 1211 |
| 579 | 20240216 | 092600 | 5283609000 | 155500 | 154800 | 155600 | 154800 | 3589 |
| 580 | 20240216 | 092500 | 4726552800 | 154800 | 154800 | 154900 | 154700 | 845 |
| 581 | 20240216 | 092400 | 4595742900 | 154700 | 154700 | 154800 | 154600 | 657 |
| 582 | 20240216 | 092300 | 4494074800 | 154700 | 154700 | 154900 | 154300 | 587 |
| 583 | 20240216 | 092200 | 4403288100 | 154700 | 153900 | 154800 | 153800 | 4769 |
| 584 | 20240216 | 092100 | 3667848800 | 153800 | 153800 | 153900 | 153800 | 251 |
| 585 | 20240216 | 092000 | 3629235300 | 153800 | 154000 | 154000 | 153800 | 573 |
| 586 | 20240216 | 091900 | 3541071600 | 153900 | 153900 | 154000 | 153800 | 821 |
| 587 | 20240216 | 091800 | 3414717400 | 153800 | 153500 | 153900 | 153500 | 382 |
| 588 | 20240216 | 091700 | 3355972800 | 153500 | 153600 | 153900 | 153500 | 414 |
| 589 | 20240216 | 091600 | 3292365100 | 153700 | 154000 | 154000 | 153600 | 663 |
| 590 | 20240216 | 091500 | 3190395900 | 154000 | 153500 | 154100 | 153400 | 1767 |
| 591 | 20240216 | 091400 | 2918679600 | 153500 | 153500 | 153600 | 153400 | 354 |
| 592 | 20240216 | 091300 | 2864338200 | 153500 | 153300 | 153500 | 153200 | 382 |
| 593 | 20240216 | 091200 | 2805768300 | 153300 | 153500 | 153500 | 153300 | 387 |
| 594 | 20240216 | 091100 | 2746411600 | 153500 | 153600 | 153700 | 153400 | 372 |
| 595 | 20240216 | 091000 | 2689288900 | 153600 | 153700 | 153700 | 153600 | 570 |
| 596 | 20240216 | 090900 | 2601698300 | 153700 | 153000 | 153700 | 153000 | 1743 |
| 597 | 20240216 | 090800 | 2334582700 | 153000 | 153600 | 153600 | 153000 | 539 |
| 598 | 20240216 | 090700 | 2251918300 | 153600 | 152800 | 153700 | 152800 | 3358 |
| 599 | 20240216 | 090600 | 1736905800 | 152800 | 153000 | 153000 | 152500 | 855 |
| 600 | 20240216 | 090500 | 1606262300 | 153000 | 152800 | 153000 | 152800 | 111 |
| 601 | 20240216 | 090400 | 1589290100 | 153100 | 153000 | 153100 | 152700 | 697 |
| 602 | 20240216 | 090300 | 1482701000 | 153100 | 153300 | 153300 | 153000 | 998 |
| 603 | 20240216 | 090200 | 1329782300 | 153300 | 152900 | 153400 | 152900 | 3107 |
| 604 | 20240216 | 090100 | 853919100 | 152900 | 152200 | 153000 | 152200 | 2411 |
| 605 | 20240216 | 090000 | 485839000 | 152200 | 152000 | 152600 | 151800 | 3195 |