34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 183900 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 1238 |
| 3 | 20240216 | 183800 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 4 | 20240216 | 183700 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 5 | 20240216 | 183600 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 6 | 20240216 | 183500 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 7 | 20240216 | 183400 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 8 | 20240216 | 183300 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 9 | 20240216 | 183200 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 10 | 20240216 | 183100 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 11 | 20240216 | 183000 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 12 | 20240216 | 182900 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 13 | 20240216 | 182800 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 14 | 20240216 | 182700 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 15 | 20240216 | 182600 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 16 | 20240216 | 182500 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 17 | 20240216 | 182400 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 18 | 20240216 | 182300 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 19 | 20240216 | 182200 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 20 | 20240216 | 182100 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 21 | 20240216 | 182000 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 22 | 20240216 | 181900 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 23 | 20240216 | 181800 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 24 | 20240216 | 181700 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 25 | 20240216 | 181600 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 26 | 20240216 | 181500 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 27 | 20240216 | 181400 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 28 | 20240216 | 181300 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 29 | 20240216 | 181200 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 30 | 20240216 | 181100 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 31 | 20240216 | 181000 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 32 | 20240216 | 180900 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 1238 |
| 33 | 20240216 | 180800 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 34 | 20240216 | 180700 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 35 | 20240216 | 180600 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 36 | 20240216 | 180500 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 37 | 20240216 | 180400 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 38 | 20240216 | 180300 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 39 | 20240216 | 180200 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 40 | 20240216 | 180100 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 41 | 20240216 | 180000 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 42 | 20240216 | 175900 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 43 | 20240216 | 175800 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 44 | 20240216 | 175700 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 45 | 20240216 | 175600 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 46 | 20240216 | 175500 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 47 | 20240216 | 175400 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 48 | 20240216 | 175300 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 49 | 20240216 | 175200 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 50 | 20240216 | 175100 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 51 | 20240216 | 175000 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 52 | 20240216 | 174900 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 53 | 20240216 | 174800 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 54 | 20240216 | 174700 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 55 | 20240216 | 174600 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 56 | 20240216 | 174500 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 57 | 20240216 | 174400 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 58 | 20240216 | 174300 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 59 | 20240216 | 174200 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 60 | 20240216 | 174100 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 61 | 20240216 | 174000 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 62 | 20240216 | 173900 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 1238 |
| 63 | 20240216 | 173800 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 64 | 20240216 | 173700 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 65 | 20240216 | 173600 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 66 | 20240216 | 173500 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 67 | 20240216 | 173400 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 68 | 20240216 | 173300 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 69 | 20240216 | 173200 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 70 | 20240216 | 173100 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 71 | 20240216 | 173000 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 72 | 20240216 | 172900 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 73 | 20240216 | 172800 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 74 | 20240216 | 172700 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 75 | 20240216 | 172600 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 76 | 20240216 | 172500 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 77 | 20240216 | 172400 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 78 | 20240216 | 172300 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 79 | 20240216 | 172200 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 80 | 20240216 | 172100 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 81 | 20240216 | 172000 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 82 | 20240216 | 171900 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 83 | 20240216 | 171800 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 84 | 20240216 | 171700 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 85 | 20240216 | 171600 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 86 | 20240216 | 171500 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 87 | 20240216 | 171400 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 88 | 20240216 | 171300 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 89 | 20240216 | 171200 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 90 | 20240216 | 171100 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 91 | 20240216 | 171000 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 92 | 20240216 | 170900 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 1238 |
| 93 | 20240216 | 170800 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 94 | 20240216 | 170700 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 95 | 20240216 | 170600 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 96 | 20240216 | 170500 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 97 | 20240216 | 170400 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 98 | 20240216 | 170300 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 99 | 20240216 | 170200 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 100 | 20240216 | 170100 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 101 | 20240216 | 170000 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 102 | 20240216 | 165900 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 103 | 20240216 | 165800 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 104 | 20240216 | 165700 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 105 | 20240216 | 165600 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 106 | 20240216 | 165500 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 107 | 20240216 | 165400 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 108 | 20240216 | 165300 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 109 | 20240216 | 165200 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 110 | 20240216 | 165100 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 111 | 20240216 | 165000 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 112 | 20240216 | 164900 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 113 | 20240216 | 164800 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 114 | 20240216 | 164700 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 115 | 20240216 | 164600 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 116 | 20240216 | 164500 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 117 | 20240216 | 164400 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 118 | 20240216 | 164300 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 119 | 20240216 | 164200 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 120 | 20240216 | 164100 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 121 | 20240216 | 164000 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 122 | 20240216 | 163900 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 1238 |
| 123 | 20240216 | 163800 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 124 | 20240216 | 163700 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 125 | 20240216 | 163600 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 126 | 20240216 | 163500 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 127 | 20240216 | 163400 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 128 | 20240216 | 163300 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 129 | 20240216 | 163200 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 130 | 20240216 | 163100 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 131 | 20240216 | 163000 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 132 | 20240216 | 162900 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 133 | 20240216 | 162800 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 134 | 20240216 | 162700 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 135 | 20240216 | 162600 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 136 | 20240216 | 162500 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 137 | 20240216 | 162400 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 138 | 20240216 | 162300 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 139 | 20240216 | 162200 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 140 | 20240216 | 162100 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 141 | 20240216 | 162000 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 142 | 20240216 | 161900 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 143 | 20240216 | 161800 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 144 | 20240216 | 161700 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 145 | 20240216 | 161600 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 146 | 20240216 | 161500 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 147 | 20240216 | 161400 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 148 | 20240216 | 161300 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 149 | 20240216 | 161200 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 150 | 20240216 | 161100 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 151 | 20240216 | 161000 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 152 | 20240216 | 160900 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 1238 |
| 153 | 20240216 | 160800 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 154 | 20240216 | 160700 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 155 | 20240216 | 160600 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 156 | 20240216 | 160500 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 157 | 20240216 | 160400 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 158 | 20240216 | 160300 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 159 | 20240216 | 160200 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 160 | 20240216 | 160100 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 161 | 20240216 | 160000 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 162 | 20240216 | 155900 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 163 | 20240216 | 155800 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 164 | 20240216 | 155700 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 165 | 20240216 | 155600 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 166 | 20240216 | 155500 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 167 | 20240216 | 155400 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 168 | 20240216 | 155300 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 169 | 20240216 | 155200 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 170 | 20240216 | 155100 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 171 | 20240216 | 155000 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 172 | 20240216 | 154900 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 173 | 20240216 | 154800 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 174 | 20240216 | 154700 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 175 | 20240216 | 154600 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 176 | 20240216 | 154500 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 177 | 20240216 | 154400 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 178 | 20240216 | 154300 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 179 | 20240216 | 154200 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 180 | 20240216 | 154100 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 181 | 20240216 | 154000 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 182 | 20240216 | 153900 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 1238 |
| 183 | 20240216 | 153800 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 184 | 20240216 | 153700 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 185 | 20240216 | 153600 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 186 | 20240216 | 153500 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 187 | 20240216 | 153400 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 188 | 20240216 | 153300 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 189 | 20240216 | 153200 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 190 | 20240216 | 153100 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 0 |
| 191 | 20240216 | 153000 | 20236830100 | 183800 | 183800 | 183800 | 183800 | 1238 |
| 192 | 20240216 | 152900 | 20009285700 | 184000 | 184000 | 184000 | 184000 | 0 |
| 193 | 20240216 | 152800 | 20009285700 | 184000 | 184000 | 184000 | 184000 | 0 |
| 194 | 20240216 | 152700 | 20009285700 | 184000 | 184000 | 184000 | 184000 | 0 |
| 195 | 20240216 | 152600 | 20009285700 | 184000 | 184000 | 184000 | 184000 | 0 |
| 196 | 20240216 | 152500 | 20009285700 | 184000 | 184000 | 184000 | 184000 | 0 |
| 197 | 20240216 | 152400 | 20009285700 | 184000 | 184000 | 184000 | 184000 | 0 |
| 198 | 20240216 | 152300 | 20009285700 | 184000 | 184000 | 184000 | 184000 | 0 |
| 199 | 20240216 | 152200 | 20009285700 | 184000 | 184000 | 184000 | 184000 | 0 |
| 200 | 20240216 | 152100 | 20009285700 | 184000 | 184000 | 184000 | 184000 | 0 |
| 201 | 20240216 | 152000 | 20009285700 | 184000 | 184000 | 184000 | 184000 | 0 |
| 202 | 20240216 | 151900 | 20009285700 | 184000 | 184800 | 184800 | 184000 | 763 |
| 203 | 20240216 | 151800 | 19868421800 | 184500 | 184700 | 185000 | 184500 | 395 |
| 204 | 20240216 | 151700 | 19795447200 | 184500 | 184700 | 184700 | 184500 | 94 |
| 205 | 20240216 | 151600 | 19778095300 | 184700 | 184800 | 184800 | 184500 | 302 |
| 206 | 20240216 | 151500 | 19722307400 | 184800 | 184800 | 184800 | 184600 | 78 |
| 207 | 20240216 | 151400 | 19707895500 | 184800 | 185000 | 185100 | 184500 | 911 |
| 208 | 20240216 | 151300 | 19539350400 | 185000 | 184800 | 185100 | 184700 | 1348 |
| 209 | 20240216 | 151200 | 19290071600 | 184900 | 184800 | 184900 | 184800 | 291 |
| 210 | 20240216 | 151100 | 19236277200 | 184800 | 184700 | 184800 | 184700 | 177 |
| 211 | 20240216 | 151000 | 19203573000 | 184700 | 184800 | 184900 | 184600 | 320 |
| 212 | 20240216 | 150900 | 19144433300 | 184800 | 184700 | 184800 | 184600 | 1059 |
| 213 | 20240216 | 150800 | 18948775200 | 184800 | 184500 | 184800 | 184400 | 272 |
| 214 | 20240216 | 150700 | 18898582500 | 184500 | 184500 | 184800 | 184500 | 283 |
| 215 | 20240216 | 150600 | 18846327300 | 184700 | 184500 | 184700 | 184400 | 302 |
| 216 | 20240216 | 150500 | 18790593100 | 184600 | 184500 | 184700 | 184500 | 245 |
| 217 | 20240216 | 150400 | 18745359700 | 184600 | 184700 | 184700 | 184500 | 179 |
| 218 | 20240216 | 150300 | 18712304900 | 184600 | 184500 | 184700 | 184500 | 219 |
| 219 | 20240216 | 150200 | 18671868500 | 184600 | 184600 | 184700 | 184500 | 236 |
| 220 | 20240216 | 150100 | 18628302000 | 184600 | 184600 | 184700 | 184500 | 163 |
| 221 | 20240216 | 150000 | 18598205400 | 184700 | 184700 | 184900 | 184500 | 382 |
| 222 | 20240216 | 145900 | 18527651100 | 184800 | 184800 | 184900 | 184500 | 523 |
| 223 | 20240216 | 145800 | 18431084500 | 184800 | 184700 | 184900 | 184600 | 426 |
| 224 | 20240216 | 145700 | 18352386000 | 184800 | 184900 | 184900 | 184600 | 105 |
| 225 | 20240216 | 145600 | 18332983600 | 184800 | 184900 | 185000 | 184600 | 394 |
| 226 | 20240216 | 145500 | 18260152900 | 185000 | 184800 | 185000 | 184700 | 515 |
| 227 | 20240216 | 145400 | 18164925100 | 184700 | 184700 | 184900 | 184600 | 345 |
| 228 | 20240216 | 145300 | 18101183800 | 184800 | 184800 | 184900 | 184700 | 204 |
| 229 | 20240216 | 145200 | 18063484700 | 184700 | 184600 | 184800 | 184500 | 874 |
| 230 | 20240216 | 145100 | 17902020000 | 184600 | 184700 | 184700 | 184400 | 359 |
| 231 | 20240216 | 145000 | 17835761100 | 184600 | 184800 | 184800 | 184500 | 281 |
| 232 | 20240216 | 144900 | 17783856000 | 184800 | 184800 | 184800 | 184600 | 143 |
| 233 | 20240216 | 144800 | 17757435900 | 184800 | 184700 | 184800 | 184600 | 364 |
| 234 | 20240216 | 144700 | 17690193100 | 184800 | 184700 | 184800 | 184700 | 126 |
| 235 | 20240216 | 144600 | 17666909800 | 184800 | 184700 | 184800 | 184700 | 248 |
| 236 | 20240216 | 144500 | 17621090700 | 184700 | 184800 | 184800 | 184500 | 295 |
| 237 | 20240216 | 144400 | 17566591100 | 184800 | 184700 | 184800 | 184600 | 290 |
| 238 | 20240216 | 144300 | 17513031600 | 184700 | 184600 | 184800 | 184600 | 180 |
| 239 | 20240216 | 144200 | 17479786200 | 184700 | 184300 | 184700 | 184300 | 613 |
| 240 | 20240216 | 144100 | 17366679900 | 184300 | 184300 | 184400 | 184200 | 86 |
| 241 | 20240216 | 144000 | 17350827200 | 184400 | 184300 | 184600 | 184200 | 311 |
| 242 | 20240216 | 143900 | 17293468000 | 184400 | 184600 | 184600 | 184300 | 35 |
| 243 | 20240216 | 143800 | 17287013800 | 184400 | 184100 | 184600 | 184100 | 256 |
| 244 | 20240216 | 143700 | 17239801500 | 184200 | 184200 | 184300 | 184200 | 105 |
| 245 | 20240216 | 143600 | 17220457200 | 184100 | 184400 | 184600 | 184100 | 212 |
| 246 | 20240216 | 143500 | 17181356200 | 184400 | 184500 | 184600 | 184300 | 248 |
| 247 | 20240216 | 143400 | 17135623000 | 184400 | 184500 | 184700 | 184400 | 242 |
| 248 | 20240216 | 143300 | 17090967000 | 184600 | 184500 | 184600 | 184400 | 357 |
| 249 | 20240216 | 143200 | 17025126600 | 184400 | 184500 | 184500 | 184300 | 171 |
| 250 | 20240216 | 143100 | 16993586900 | 184500 | 184400 | 184500 | 184200 | 180 |
| 251 | 20240216 | 143000 | 16960405000 | 184500 | 184300 | 184500 | 184200 | 204 |
| 252 | 20240216 | 142900 | 16922811700 | 184300 | 184000 | 184300 | 184000 | 197 |
| 253 | 20240216 | 142800 | 16886525500 | 184000 | 184100 | 184200 | 183900 | 446 |
| 254 | 20240216 | 142700 | 16804473000 | 184100 | 184100 | 184200 | 184000 | 292 |
| 255 | 20240216 | 142600 | 16750719100 | 184100 | 184300 | 184500 | 184000 | 313 |
| 256 | 20240216 | 142500 | 16693066200 | 184300 | 184300 | 184300 | 184200 | 165 |
| 257 | 20240216 | 142400 | 16662661300 | 184500 | 184500 | 184600 | 184200 | 499 |
| 258 | 20240216 | 142300 | 16570627400 | 184600 | 184600 | 184600 | 184500 | 72 |
| 259 | 20240216 | 142200 | 16557339800 | 184500 | 184500 | 184600 | 184500 | 259 |
| 260 | 20240216 | 142100 | 16509536600 | 184500 | 184500 | 184700 | 184500 | 154 |
| 261 | 20240216 | 142000 | 16481116500 | 184600 | 184700 | 184700 | 184400 | 563 |
| 262 | 20240216 | 141900 | 16377189300 | 184600 | 184700 | 184700 | 184600 | 359 |
| 263 | 20240216 | 141800 | 16310907500 | 184600 | 184800 | 184800 | 184500 | 179 |
| 264 | 20240216 | 141700 | 16277853200 | 184800 | 184700 | 184900 | 184600 | 380 |
| 265 | 20240216 | 141600 | 16207644800 | 184700 | 184800 | 184900 | 184600 | 343 |
| 266 | 20240216 | 141500 | 16144259400 | 184800 | 184900 | 184900 | 184600 | 108 |
| 267 | 20240216 | 141400 | 16124301600 | 184900 | 184900 | 185000 | 184800 | 227 |
| 268 | 20240216 | 141300 | 16082330100 | 184900 | 184800 | 184900 | 184800 | 257 |
| 269 | 20240216 | 141200 | 16034828900 | 184800 | 184800 | 184800 | 184700 | 73 |
| 270 | 20240216 | 141100 | 16021339400 | 184800 | 184700 | 184800 | 184600 | 165 |
| 271 | 20240216 | 141000 | 15990853300 | 184800 | 184700 | 184800 | 184700 | 111 |
| 272 | 20240216 | 140900 | 15970347300 | 184700 | 184600 | 184700 | 184600 | 153 |
| 273 | 20240216 | 140800 | 15942098700 | 184700 | 184700 | 184800 | 184600 | 141 |
| 274 | 20240216 | 140700 | 15916057400 | 184800 | 184800 | 184800 | 184600 | 395 |
| 275 | 20240216 | 140600 | 15843098900 | 184800 | 184800 | 184800 | 184600 | 252 |
| 276 | 20240216 | 140500 | 15796551800 | 184800 | 184800 | 184800 | 184800 | 110 |
| 277 | 20240216 | 140400 | 15776223800 | 184800 | 184800 | 184800 | 184700 | 94 |
| 278 | 20240216 | 140300 | 15758853100 | 184800 | 184800 | 184800 | 184800 | 218 |
| 279 | 20240216 | 140200 | 15718566700 | 184800 | 184800 | 184800 | 184700 | 130 |
| 280 | 20240216 | 140100 | 15694544100 | 184800 | 184800 | 184800 | 184700 | 139 |
| 281 | 20240216 | 140000 | 15668857200 | 184800 | 184700 | 184800 | 184600 | 208 |
| 282 | 20240216 | 135900 | 15630425000 | 184800 | 184800 | 184800 | 184700 | 344 |
| 283 | 20240216 | 135800 | 15566874900 | 184800 | 185000 | 185000 | 184700 | 297 |
| 284 | 20240216 | 135700 | 15511980800 | 185000 | 184800 | 185000 | 184800 | 367 |
| 285 | 20240216 | 135600 | 15444109200 | 184800 | 184700 | 184800 | 184700 | 121 |
| 286 | 20240216 | 135500 | 15421749400 | 184800 | 184700 | 184800 | 184600 | 118 |
| 287 | 20240216 | 135400 | 15399947000 | 184800 | 184800 | 185000 | 184700 | 367 |
| 288 | 20240216 | 135300 | 15332111900 | 184800 | 185000 | 185000 | 184500 | 373 |
| 289 | 20240216 | 135200 | 15263233600 | 185000 | 184900 | 185000 | 184800 | 247 |
| 290 | 20240216 | 135100 | 15217575600 | 184900 | 184700 | 184900 | 184700 | 334 |
| 291 | 20240216 | 135000 | 15155861000 | 184700 | 184700 | 184700 | 184600 | 104 |
| 292 | 20240216 | 134900 | 15136652500 | 184700 | 184900 | 184900 | 184600 | 169 |
| 293 | 20240216 | 134800 | 15105429700 | 184900 | 184800 | 185000 | 184700 | 268 |
| 294 | 20240216 | 134700 | 15055885700 | 184700 | 184800 | 184800 | 184600 | 117 |
| 295 | 20240216 | 134600 | 15034273400 | 184800 | 184800 | 184800 | 184700 | 220 |
| 296 | 20240216 | 134500 | 14993623300 | 184800 | 184800 | 185000 | 184700 | 304 |
| 297 | 20240216 | 134400 | 14937434800 | 184800 | 184800 | 184800 | 184700 | 105 |
| 298 | 20240216 | 134300 | 14918033500 | 184800 | 184900 | 184900 | 184700 | 227 |
| 299 | 20240216 | 134200 | 14876092900 | 185000 | 184800 | 185000 | 184800 | 284 |
| 300 | 20240216 | 134100 | 14823584000 | 184800 | 184800 | 184800 | 184700 | 157 |
| 301 | 20240216 | 134000 | 14794574000 | 184800 | 184700 | 184800 | 184700 | 128 |
| 302 | 20240216 | 133900 | 14770926300 | 184800 | 184700 | 184800 | 184700 | 225 |
| 303 | 20240216 | 133800 | 14729348400 | 184600 | 184800 | 184800 | 184600 | 117 |
| 304 | 20240216 | 133700 | 14707735400 | 184800 | 184700 | 184800 | 184600 | 190 |
| 305 | 20240216 | 133600 | 14672644000 | 184700 | 184700 | 184700 | 184600 | 54 |
| 306 | 20240216 | 133500 | 14662670300 | 184700 | 184800 | 184800 | 184600 | 92 |
| 307 | 20240216 | 133400 | 14645677500 | 184700 | 184800 | 184800 | 184700 | 335 |
| 308 | 20240216 | 133300 | 14583781600 | 184800 | 184800 | 184800 | 184700 | 233 |
| 309 | 20240216 | 133200 | 14540737400 | 184800 | 184900 | 185100 | 184800 | 1156 |
| 310 | 20240216 | 133100 | 14326889000 | 184900 | 184800 | 184900 | 184800 | 139 |
| 311 | 20240216 | 133000 | 14301191900 | 184800 | 184800 | 184800 | 184700 | 152 |
| 312 | 20240216 | 132900 | 14273114200 | 184800 | 184800 | 184800 | 184700 | 98 |
| 313 | 20240216 | 132800 | 14255005200 | 184800 | 184600 | 184800 | 184600 | 81 |
| 314 | 20240216 | 132700 | 14240044300 | 184600 | 184900 | 184900 | 184500 | 91 |
| 315 | 20240216 | 132600 | 14223234300 | 184900 | 184900 | 185000 | 184800 | 149 |
| 316 | 20240216 | 132500 | 14195686700 | 184900 | 184600 | 184900 | 184500 | 112 |
| 317 | 20240216 | 132400 | 14174987500 | 184600 | 184900 | 184900 | 184500 | 265 |
| 318 | 20240216 | 132300 | 14126030700 | 184900 | 185000 | 185000 | 184900 | 276 |
| 319 | 20240216 | 132200 | 14074996200 | 185000 | 185200 | 185200 | 185000 | 196 |
| 320 | 20240216 | 132100 | 14038713200 | 185200 | 185000 | 185200 | 185000 | 134 |
| 321 | 20240216 | 132000 | 14013917000 | 185000 | 185200 | 185200 | 185000 | 151 |
| 322 | 20240216 | 131900 | 13985971500 | 185200 | 185100 | 185200 | 185000 | 159 |
| 323 | 20240216 | 131800 | 13956542700 | 185100 | 185000 | 185200 | 185000 | 94 |
| 324 | 20240216 | 131700 | 13939144400 | 185000 | 185000 | 185100 | 185000 | 176 |
| 325 | 20240216 | 131600 | 13906584300 | 185000 | 184800 | 185000 | 184800 | 128 |
| 326 | 20240216 | 131500 | 13882910300 | 184900 | 185200 | 185300 | 184800 | 243 |
| 327 | 20240216 | 131400 | 13837951500 | 185200 | 185400 | 185400 | 184700 | 380 |
| 328 | 20240216 | 131300 | 13767670600 | 185400 | 185300 | 185400 | 185100 | 71 |
| 329 | 20240216 | 131200 | 13754515700 | 185400 | 185100 | 185400 | 185100 | 277 |
| 330 | 20240216 | 131100 | 13703199300 | 185200 | 185200 | 185200 | 185100 | 73 |
| 331 | 20240216 | 131000 | 13689682400 | 185200 | 185200 | 185200 | 185000 | 444 |
| 332 | 20240216 | 130900 | 13607492300 | 185100 | 185300 | 185300 | 185100 | 48 |
| 333 | 20240216 | 130800 | 13598602600 | 185300 | 185100 | 185300 | 185100 | 185 |
| 334 | 20240216 | 130700 | 13564330800 | 185100 | 185400 | 185400 | 185100 | 157 |
| 335 | 20240216 | 130600 | 13535233800 | 185300 | 185400 | 185400 | 185300 | 177 |
| 336 | 20240216 | 130500 | 13502427200 | 185300 | 185200 | 185300 | 185200 | 155 |
| 337 | 20240216 | 130400 | 13473707200 | 185200 | 185200 | 185200 | 185100 | 59 |
| 338 | 20240216 | 130300 | 13462780500 | 185200 | 185200 | 185200 | 185100 | 83 |
| 339 | 20240216 | 130200 | 13447410500 | 185200 | 185100 | 185200 | 185100 | 125 |
| 340 | 20240216 | 130100 | 13424267900 | 185100 | 185000 | 185100 | 185000 | 117 |
| 341 | 20240216 | 130000 | 13402620100 | 184900 | 184900 | 185000 | 184800 | 70 |
| 342 | 20240216 | 125900 | 13389675100 | 185000 | 184900 | 185000 | 184800 | 121 |
| 343 | 20240216 | 125800 | 13367294400 | 185000 | 185100 | 185100 | 184800 | 295 |
| 344 | 20240216 | 125700 | 13312718000 | 185100 | 185200 | 185200 | 185100 | 88 |
| 345 | 20240216 | 125600 | 13296424800 | 185100 | 185200 | 185200 | 185000 | 93 |
| 346 | 20240216 | 125500 | 13279206000 | 185100 | 185100 | 185200 | 185000 | 211 |
| 347 | 20240216 | 125400 | 13240147900 | 185100 | 185000 | 185100 | 184800 | 270 |
| 348 | 20240216 | 125300 | 13190212700 | 185100 | 185100 | 185100 | 185000 | 41 |
| 349 | 20240216 | 125200 | 13182624500 | 185100 | 185100 | 185100 | 185000 | 138 |
| 350 | 20240216 | 125100 | 13157082200 | 185100 | 185000 | 185100 | 185000 | 226 |
| 351 | 20240216 | 125000 | 13115270200 | 185000 | 185000 | 185000 | 184800 | 128 |
| 352 | 20240216 | 124900 | 13091595500 | 185000 | 185000 | 185100 | 185000 | 119 |
| 353 | 20240216 | 124800 | 13069579500 | 185000 | 185200 | 185200 | 184900 | 529 |
| 354 | 20240216 | 124700 | 12971707000 | 185100 | 185100 | 185200 | 184800 | 626 |
| 355 | 20240216 | 124600 | 12855866900 | 185200 | 185100 | 185200 | 185000 | 228 |
| 356 | 20240216 | 124500 | 12813676200 | 185100 | 185400 | 185400 | 185000 | 582 |
| 357 | 20240216 | 124400 | 12705832500 | 185400 | 185300 | 185400 | 185300 | 166 |
| 358 | 20240216 | 124300 | 12675063000 | 185300 | 184900 | 185500 | 184900 | 2551 |
| 359 | 20240216 | 124200 | 12202951300 | 184900 | 184700 | 184900 | 184700 | 259 |
| 360 | 20240216 | 124100 | 12155082400 | 184800 | 184800 | 184800 | 184700 | 219 |
| 361 | 20240216 | 124000 | 12114611300 | 184800 | 184500 | 185000 | 184500 | 1159 |
| 362 | 20240216 | 123900 | 11900467000 | 184500 | 184500 | 184500 | 184400 | 175 |
| 363 | 20240216 | 123800 | 11868183500 | 184500 | 184300 | 184500 | 184300 | 121 |
| 364 | 20240216 | 123700 | 11845872000 | 184300 | 184300 | 184400 | 184200 | 159 |
| 365 | 20240216 | 123600 | 11816568300 | 184300 | 184400 | 184500 | 184300 | 359 |
| 366 | 20240216 | 123500 | 11750365800 | 184500 | 184600 | 184600 | 184400 | 260 |
| 367 | 20240216 | 123400 | 11702391500 | 184600 | 184500 | 184600 | 184500 | 175 |
| 368 | 20240216 | 123300 | 11670088700 | 184600 | 184600 | 184600 | 184500 | 154 |
| 369 | 20240216 | 123200 | 11641661000 | 184600 | 184500 | 184600 | 184400 | 696 |
| 370 | 20240216 | 123100 | 11513231300 | 184500 | 184400 | 184500 | 184300 | 175 |
| 371 | 20240216 | 123000 | 11480963800 | 184400 | 184300 | 184400 | 184200 | 300 |
| 372 | 20240216 | 122900 | 11425671400 | 184300 | 184200 | 184300 | 184200 | 106 |
| 373 | 20240216 | 122800 | 11406136200 | 184300 | 184300 | 184300 | 184200 | 121 |
| 374 | 20240216 | 122700 | 11383846200 | 184300 | 184000 | 184300 | 184000 | 464 |
| 375 | 20240216 | 122600 | 11298400700 | 184000 | 183900 | 184000 | 183900 | 168 |
| 376 | 20240216 | 122500 | 11267489300 | 183900 | 183900 | 184000 | 183900 | 170 |
| 377 | 20240216 | 122400 | 11236216300 | 183900 | 184000 | 184000 | 183900 | 130 |
| 378 | 20240216 | 122300 | 11212302300 | 183900 | 183900 | 184000 | 183800 | 117 |
| 379 | 20240216 | 122200 | 11190782000 | 183800 | 184000 | 184000 | 183800 | 108 |
| 380 | 20240216 | 122100 | 11170919100 | 184100 | 184100 | 184200 | 183900 | 106 |
| 381 | 20240216 | 122000 | 11151411200 | 184000 | 184200 | 184200 | 184000 | 117 |
| 382 | 20240216 | 121900 | 11129869700 | 184000 | 184100 | 184200 | 184000 | 140 |
| 383 | 20240216 | 121800 | 11104088000 | 184200 | 184200 | 184200 | 184000 | 216 |
| 384 | 20240216 | 121700 | 11064312400 | 184200 | 184200 | 184300 | 184100 | 119 |
| 385 | 20240216 | 121600 | 11042392500 | 184200 | 184200 | 184200 | 184100 | 312 |
| 386 | 20240216 | 121500 | 10984932900 | 184200 | 184200 | 184200 | 184100 | 147 |
| 387 | 20240216 | 121400 | 10957860600 | 184200 | 184300 | 184300 | 184100 | 121 |
| 388 | 20240216 | 121300 | 10935570100 | 184300 | 184200 | 184300 | 184100 | 142 |
| 389 | 20240216 | 121200 | 10909410100 | 184100 | 184200 | 184300 | 184100 | 144 |
| 390 | 20240216 | 121100 | 10882884500 | 184300 | 184200 | 184300 | 184100 | 166 |
| 391 | 20240216 | 121000 | 10852310800 | 184300 | 184300 | 184300 | 184000 | 100 |
| 392 | 20240216 | 120900 | 10833895000 | 184200 | 184300 | 184300 | 184200 | 125 |
| 393 | 20240216 | 120800 | 10810864900 | 184300 | 184200 | 184500 | 184200 | 457 |
| 394 | 20240216 | 120700 | 10726660400 | 184300 | 182900 | 184600 | 182900 | 4021 |
| 395 | 20240216 | 120600 | 9988503700 | 182900 | 182900 | 182900 | 182800 | 51 |
| 396 | 20240216 | 120500 | 9979178600 | 182900 | 183000 | 183000 | 182900 | 90 |
| 397 | 20240216 | 120400 | 9962716500 | 183000 | 182900 | 183000 | 182900 | 106 |
| 398 | 20240216 | 120300 | 9943319500 | 183000 | 182800 | 183000 | 182800 | 158 |
| 399 | 20240216 | 120200 | 9914418300 | 182900 | 182900 | 182900 | 182800 | 72 |
| 400 | 20240216 | 120100 | 9901249600 | 182900 | 183000 | 183000 | 182800 | 75 |
| 401 | 20240216 | 120000 | 9887532200 | 182900 | 182800 | 183000 | 182800 | 1076 |
| 402 | 20240216 | 115900 | 9690713300 | 182800 | 182800 | 182800 | 182800 | 27 |
| 403 | 20240216 | 115800 | 9685777700 | 182700 | 182800 | 182800 | 182700 | 154 |
| 404 | 20240216 | 115700 | 9657627000 | 182800 | 182800 | 182800 | 182800 | 109 |
| 405 | 20240216 | 115600 | 9637701800 | 182800 | 182800 | 182800 | 182700 | 79 |
| 406 | 20240216 | 115500 | 9623260900 | 182800 | 182800 | 182900 | 182800 | 130 |
| 407 | 20240216 | 115400 | 9599485400 | 182900 | 182900 | 182900 | 182700 | 139 |
| 408 | 20240216 | 115300 | 9574073400 | 182900 | 182800 | 182900 | 182700 | 455 |
| 409 | 20240216 | 115200 | 9490893300 | 182800 | 182700 | 182800 | 182700 | 226 |
| 410 | 20240216 | 115100 | 9449598000 | 182700 | 182700 | 182700 | 182600 | 103 |
| 411 | 20240216 | 115000 | 9430783800 | 182500 | 182500 | 182700 | 182500 | 135 |
| 412 | 20240216 | 114900 | 9406134200 | 182600 | 182700 | 182700 | 182600 | 100 |
| 413 | 20240216 | 114800 | 9387868200 | 182700 | 182600 | 182700 | 182500 | 119 |
| 414 | 20240216 | 114700 | 9366128100 | 182600 | 182600 | 182600 | 182600 | 35 |
| 415 | 20240216 | 114600 | 9359737100 | 182600 | 182600 | 182600 | 182600 | 53 |
| 416 | 20240216 | 114500 | 9350059300 | 182500 | 182500 | 182600 | 182400 | 138 |
| 417 | 20240216 | 114400 | 9324867200 | 182500 | 182500 | 182500 | 182300 | 72 |
| 418 | 20240216 | 114300 | 9311734600 | 182600 | 182700 | 182700 | 182500 | 43 |
| 419 | 20240216 | 114200 | 9303882700 | 182600 | 182800 | 182800 | 182600 | 117 |
| 420 | 20240216 | 114100 | 9282500000 | 182700 | 182600 | 182700 | 182600 | 60 |
| 421 | 20240216 | 114000 | 9271538800 | 182600 | 182700 | 182800 | 182600 | 339 |
| 422 | 20240216 | 113900 | 9209602700 | 182600 | 182700 | 182700 | 182600 | 43 |
| 423 | 20240216 | 113800 | 9201748800 | 182700 | 182600 | 182700 | 182500 | 247 |
| 424 | 20240216 | 113700 | 9156637900 | 182600 | 182300 | 182600 | 182000 | 604 |
| 425 | 20240216 | 113600 | 9046467200 | 182100 | 181900 | 182300 | 181700 | 361 |
| 426 | 20240216 | 113500 | 8980687600 | 182000 | 182100 | 182200 | 181800 | 125 |
| 427 | 20240216 | 113400 | 8957925200 | 182000 | 182000 | 182200 | 181900 | 123 |
| 428 | 20240216 | 113300 | 8935525400 | 182100 | 182000 | 182200 | 181900 | 114 |
| 429 | 20240216 | 113200 | 8914757200 | 182000 | 181900 | 182200 | 181800 | 156 |
| 430 | 20240216 | 113100 | 8886371700 | 182000 | 181900 | 182000 | 181900 | 76 |
| 431 | 20240216 | 113000 | 8872542300 | 181900 | 181900 | 181900 | 181800 | 50 |
| 432 | 20240216 | 112900 | 8863447700 | 181900 | 181800 | 181900 | 181700 | 186 |
| 433 | 20240216 | 112800 | 8829629000 | 181800 | 181700 | 181800 | 181700 | 140 |
| 434 | 20240216 | 112700 | 8804185000 | 181700 | 181700 | 181700 | 181600 | 41 |
| 435 | 20240216 | 112600 | 8796736200 | 181400 | 181700 | 181800 | 181400 | 178 |
| 436 | 20240216 | 112500 | 8764407200 | 181700 | 181600 | 181800 | 181600 | 71 |
| 437 | 20240216 | 112400 | 8751509500 | 181500 | 181300 | 181500 | 181200 | 64 |
| 438 | 20240216 | 112300 | 8739901500 | 181300 | 181400 | 181400 | 181200 | 69 |
| 439 | 20240216 | 112200 | 8727391200 | 181500 | 181100 | 181500 | 180800 | 180 |
| 440 | 20240216 | 112100 | 8694783400 | 181100 | 181200 | 181200 | 180900 | 200 |
| 441 | 20240216 | 112000 | 8658576300 | 181200 | 181700 | 181800 | 181200 | 134 |
| 442 | 20240216 | 111900 | 8634257300 | 181400 | 181400 | 181400 | 181300 | 83 |
| 443 | 20240216 | 111800 | 8619201200 | 181200 | 181700 | 181800 | 181200 | 80 |
| 444 | 20240216 | 111700 | 8604693400 | 181800 | 181600 | 181800 | 181600 | 104 |
| 445 | 20240216 | 111600 | 8585806000 | 181600 | 181500 | 181600 | 181500 | 83 |
| 446 | 20240216 | 111500 | 8570735900 | 181400 | 181500 | 181600 | 181400 | 34 |
| 447 | 20240216 | 111400 | 8564565800 | 181500 | 181500 | 181800 | 181400 | 100 |
| 448 | 20240216 | 111300 | 8546409400 | 181500 | 181600 | 181800 | 181500 | 202 |
| 449 | 20240216 | 111200 | 8509712500 | 181800 | 181700 | 181800 | 181500 | 147 |
| 450 | 20240216 | 111100 | 8483008900 | 181600 | 181400 | 181700 | 181400 | 137 |
| 451 | 20240216 | 111000 | 8458127900 | 181400 | 181800 | 181800 | 181300 | 74 |
| 452 | 20240216 | 110900 | 8444702500 | 181700 | 182000 | 182000 | 181600 | 156 |
| 453 | 20240216 | 110800 | 8416325100 | 181600 | 181800 | 182000 | 181500 | 214 |
| 454 | 20240216 | 110700 | 8377417500 | 181500 | 181300 | 181500 | 181100 | 493 |
| 455 | 20240216 | 110600 | 8288065700 | 181300 | 181600 | 181800 | 181300 | 229 |
| 456 | 20240216 | 110500 | 8246506700 | 181600 | 181700 | 181800 | 181600 | 633 |
| 457 | 20240216 | 110400 | 8131530600 | 181700 | 182000 | 182000 | 181700 | 135 |
| 458 | 20240216 | 110300 | 8106992100 | 181900 | 182000 | 182100 | 181900 | 209 |
| 459 | 20240216 | 110200 | 8068948300 | 182000 | 182500 | 182500 | 182000 | 138 |
| 460 | 20240216 | 110100 | 8043798800 | 182100 | 182400 | 182500 | 182000 | 101 |
| 461 | 20240216 | 110000 | 8025381600 | 182400 | 182600 | 182700 | 182100 | 265 |
| 462 | 20240216 | 105900 | 7977058000 | 182700 | 182800 | 182900 | 182600 | 379 |
| 463 | 20240216 | 105800 | 7907788300 | 182800 | 182800 | 182800 | 182700 | 200 |
| 464 | 20240216 | 105700 | 7871231300 | 182900 | 182800 | 182900 | 182800 | 130 |
| 465 | 20240216 | 105600 | 7847457300 | 182800 | 182600 | 182800 | 182600 | 837 |
| 466 | 20240216 | 105500 | 7694517600 | 182600 | 182500 | 182700 | 182500 | 131 |
| 467 | 20240216 | 105400 | 7670596900 | 182500 | 182800 | 182800 | 182500 | 126 |
| 468 | 20240216 | 105300 | 7647574700 | 182800 | 182700 | 182900 | 182500 | 899 |
| 469 | 20240216 | 105200 | 7483285800 | 182600 | 182400 | 182600 | 182300 | 666 |
| 470 | 20240216 | 105100 | 7361773600 | 182400 | 182400 | 182500 | 181900 | 214 |
| 471 | 20240216 | 105000 | 7322777700 | 182500 | 182400 | 182500 | 182200 | 134 |
| 472 | 20240216 | 104900 | 7298331200 | 182300 | 182400 | 182600 | 182300 | 210 |
| 473 | 20240216 | 104800 | 7260023800 | 182500 | 182600 | 182600 | 182400 | 574 |
| 474 | 20240216 | 104700 | 7155265900 | 182600 | 182600 | 182600 | 182500 | 266 |
| 475 | 20240216 | 104600 | 7106694700 | 182600 | 182500 | 182600 | 182500 | 146 |
| 476 | 20240216 | 104500 | 7080037100 | 182600 | 182500 | 182700 | 182500 | 682 |
| 477 | 20240216 | 104400 | 6955508000 | 182600 | 182700 | 182700 | 182500 | 423 |
| 478 | 20240216 | 104300 | 6878266100 | 182700 | 182200 | 182800 | 182000 | 1231 |
| 479 | 20240216 | 104200 | 6653852900 | 182100 | 182100 | 182200 | 182000 | 107 |
| 480 | 20240216 | 104100 | 6634364200 | 182100 | 182200 | 182300 | 182000 | 227 |
| 481 | 20240216 | 104000 | 6593005600 | 182300 | 182300 | 182400 | 182000 | 193 |
| 482 | 20240216 | 103900 | 6557827600 | 182400 | 182400 | 182500 | 182200 | 641 |
| 483 | 20240216 | 103800 | 6440917300 | 182300 | 182000 | 182400 | 181900 | 933 |
| 484 | 20240216 | 103700 | 6271024700 | 182000 | 181300 | 182000 | 181000 | 2016 |
| 485 | 20240216 | 103600 | 5905084300 | 181200 | 181200 | 181300 | 181100 | 371 |
| 486 | 20240216 | 103500 | 5837857400 | 181200 | 181300 | 181300 | 181100 | 65 |
| 487 | 20240216 | 103400 | 5826082100 | 181000 | 180800 | 181300 | 180700 | 1409 |
| 488 | 20240216 | 103300 | 5571009500 | 180800 | 180800 | 180800 | 180600 | 82 |
| 489 | 20240216 | 103200 | 5556188500 | 180700 | 180600 | 180700 | 180500 | 492 |
| 490 | 20240216 | 103100 | 5467307100 | 180500 | 180500 | 180600 | 180500 | 77 |
| 491 | 20240216 | 103000 | 5453407600 | 180500 | 180500 | 180700 | 180400 | 54 |
| 492 | 20240216 | 102900 | 5443661600 | 180500 | 180600 | 180700 | 180500 | 56 |
| 493 | 20240216 | 102800 | 5433546900 | 180600 | 180400 | 180600 | 180100 | 123 |
| 494 | 20240216 | 102700 | 5411340100 | 180400 | 180600 | 180600 | 180400 | 38 |
| 495 | 20240216 | 102600 | 5404483400 | 180500 | 180600 | 180800 | 180500 | 111 |
| 496 | 20240216 | 102500 | 5384440500 | 180700 | 180800 | 180900 | 180600 | 267 |
| 497 | 20240216 | 102400 | 5336175600 | 180800 | 180600 | 180800 | 180500 | 273 |
| 498 | 20240216 | 102300 | 5286862200 | 180500 | 180300 | 180600 | 180300 | 489 |
| 499 | 20240216 | 102200 | 5198600200 | 180300 | 180400 | 180500 | 180100 | 85 |
| 500 | 20240216 | 102100 | 5183277300 | 180400 | 180000 | 180400 | 180000 | 101 |
| 501 | 20240216 | 102000 | 5165072600 | 180500 | 180300 | 180500 | 180100 | 663 |
| 502 | 20240216 | 101900 | 5045475600 | 180400 | 180200 | 180400 | 180100 | 477 |
| 503 | 20240216 | 101800 | 4959488700 | 179900 | 180000 | 180200 | 179900 | 222 |
| 504 | 20240216 | 101700 | 4919508000 | 180000 | 179700 | 180000 | 179500 | 234 |
| 505 | 20240216 | 101600 | 4877445200 | 179600 | 180100 | 180200 | 179600 | 325 |
| 506 | 20240216 | 101500 | 4818977300 | 180000 | 180000 | 180200 | 179800 | 240 |
| 507 | 20240216 | 101400 | 4775770900 | 179700 | 180000 | 180000 | 179700 | 362 |
| 508 | 20240216 | 101300 | 4710620300 | 180000 | 180300 | 180300 | 179900 | 729 |
| 509 | 20240216 | 101200 | 4579341900 | 180300 | 180300 | 180300 | 180200 | 60 |
| 510 | 20240216 | 101100 | 4568528200 | 180400 | 180400 | 180400 | 180300 | 123 |
| 511 | 20240216 | 101000 | 4546346800 | 180300 | 180200 | 180300 | 180200 | 297 |
| 512 | 20240216 | 100900 | 4492815900 | 180300 | 180300 | 180400 | 180300 | 28 |
| 513 | 20240216 | 100800 | 4487766900 | 180300 | 180000 | 180400 | 179900 | 178 |
| 514 | 20240216 | 100700 | 4455690200 | 180000 | 180100 | 180400 | 179700 | 738 |
| 515 | 20240216 | 100600 | 4322864700 | 180300 | 180400 | 180400 | 180100 | 59 |
| 516 | 20240216 | 100500 | 4312230100 | 180500 | 180300 | 180500 | 180300 | 100 |
| 517 | 20240216 | 100400 | 4294199000 | 180300 | 180500 | 180500 | 180300 | 169 |
| 518 | 20240216 | 100300 | 4263719800 | 180400 | 180600 | 180600 | 180400 | 103 |
| 519 | 20240216 | 100200 | 4245121600 | 180800 | 180000 | 180800 | 180000 | 590 |
| 520 | 20240216 | 100100 | 4138670800 | 180000 | 180000 | 180200 | 179900 | 248 |
| 521 | 20240216 | 100000 | 4094023800 | 180000 | 179900 | 180100 | 179900 | 177 |
| 522 | 20240216 | 095900 | 4062164500 | 179900 | 180000 | 180000 | 179900 | 148 |
| 523 | 20240216 | 095800 | 4035532600 | 180000 | 180000 | 180000 | 179900 | 73 |
| 524 | 20240216 | 095700 | 4022396200 | 180100 | 179900 | 180100 | 179900 | 146 |
| 525 | 20240216 | 095600 | 3996114500 | 180000 | 179900 | 180000 | 179500 | 82 |
| 526 | 20240216 | 095500 | 3981369100 | 179900 | 180200 | 180400 | 179800 | 183 |
| 527 | 20240216 | 095400 | 3948406000 | 180100 | 179900 | 180400 | 179900 | 1159 |
| 528 | 20240216 | 095300 | 3739585700 | 179700 | 179200 | 179700 | 179200 | 134 |
| 529 | 20240216 | 095200 | 3715525400 | 179100 | 179100 | 179100 | 179000 | 1462 |
| 530 | 20240216 | 095100 | 3453685100 | 179200 | 179600 | 179600 | 179100 | 201 |
| 531 | 20240216 | 095000 | 3417641000 | 179600 | 180000 | 180100 | 179600 | 159 |
| 532 | 20240216 | 094900 | 3389041400 | 180000 | 180300 | 180300 | 180000 | 682 |
| 533 | 20240216 | 094800 | 3266240900 | 180500 | 180800 | 181400 | 180500 | 552 |
| 534 | 20240216 | 094700 | 3166349100 | 180700 | 179500 | 180700 | 179500 | 3077 |
| 535 | 20240216 | 094600 | 2612380600 | 179400 | 179300 | 179500 | 179000 | 126 |
| 536 | 20240216 | 094500 | 2589796400 | 179500 | 179000 | 179500 | 179000 | 139 |
| 537 | 20240216 | 094400 | 2564898500 | 178900 | 179300 | 179300 | 178800 | 438 |
| 538 | 20240216 | 094300 | 2486484100 | 179000 | 179500 | 179500 | 179000 | 612 |
| 539 | 20240216 | 094200 | 2376715300 | 179500 | 179500 | 179600 | 179500 | 442 |
| 540 | 20240216 | 094100 | 2297346700 | 179600 | 179600 | 179600 | 179300 | 391 |
| 541 | 20240216 | 094000 | 2227133500 | 179600 | 178900 | 179700 | 178900 | 784 |
| 542 | 20240216 | 093900 | 2086548800 | 178900 | 178800 | 179000 | 178800 | 233 |
| 543 | 20240216 | 093800 | 2044855000 | 178800 | 178400 | 178800 | 178400 | 881 |
| 544 | 20240216 | 093700 | 1887403700 | 178500 | 177900 | 178500 | 177800 | 621 |
| 545 | 20240216 | 093600 | 1776795500 | 177800 | 177800 | 177900 | 177700 | 115 |
| 546 | 20240216 | 093500 | 1756347700 | 177800 | 177900 | 177900 | 177800 | 56 |
| 547 | 20240216 | 093400 | 1746390400 | 177900 | 177800 | 177900 | 177700 | 137 |
| 548 | 20240216 | 093300 | 1722036800 | 177800 | 177300 | 177900 | 177300 | 179 |
| 549 | 20240216 | 093200 | 1690226800 | 177300 | 177400 | 177500 | 177300 | 43 |
| 550 | 20240216 | 093100 | 1682597300 | 177500 | 177400 | 177500 | 177300 | 234 |
| 551 | 20240216 | 093000 | 1641073200 | 177400 | 177300 | 177500 | 177300 | 93 |
| 552 | 20240216 | 092900 | 1624580200 | 177400 | 177300 | 177400 | 177300 | 108 |
| 553 | 20240216 | 092800 | 1605429400 | 177200 | 177400 | 177400 | 177200 | 36 |
| 554 | 20240216 | 092700 | 1599048200 | 177500 | 177500 | 177700 | 177500 | 657 |
| 555 | 20240216 | 092600 | 1482331400 | 177500 | 176900 | 177500 | 176900 | 407 |
| 556 | 20240216 | 092500 | 1410240000 | 176900 | 176200 | 176900 | 176200 | 412 |
| 557 | 20240216 | 092400 | 1337443600 | 176100 | 176500 | 176500 | 175900 | 17 |
| 558 | 20240216 | 092300 | 1334449700 | 176500 | 176300 | 176700 | 175700 | 154 |
| 559 | 20240216 | 092200 | 1307351800 | 175900 | 175900 | 176300 | 175900 | 283 |
| 560 | 20240216 | 092100 | 1257539300 | 175900 | 175900 | 176000 | 175700 | 148 |
| 561 | 20240216 | 092000 | 1231505800 | 176000 | 175800 | 176000 | 175700 | 58 |
| 562 | 20240216 | 091900 | 1221303800 | 175600 | 175600 | 175600 | 175500 | 58 |
| 563 | 20240216 | 091800 | 1211120500 | 175500 | 175500 | 175500 | 175400 | 244 |
| 564 | 20240216 | 091700 | 1168307100 | 175500 | 175900 | 176000 | 175400 | 795 |
| 565 | 20240216 | 091600 | 1028614000 | 176000 | 176600 | 176600 | 176000 | 533 |
| 566 | 20240216 | 091500 | 934754100 | 176600 | 176600 | 176700 | 176600 | 80 |
| 567 | 20240216 | 091400 | 920625100 | 176600 | 176700 | 176700 | 176600 | 226 |
| 568 | 20240216 | 091300 | 880707600 | 176600 | 176500 | 176600 | 176500 | 29 |
| 569 | 20240216 | 091200 | 875586800 | 176100 | 176600 | 176600 | 176000 | 257 |
| 570 | 20240216 | 091100 | 830220800 | 176600 | 175900 | 176600 | 175800 | 867 |
| 571 | 20240216 | 091000 | 677339300 | 175900 | 175900 | 175900 | 175800 | 250 |
| 572 | 20240216 | 090900 | 633365200 | 175900 | 175900 | 176300 | 175900 | 302 |
| 573 | 20240216 | 090800 | 580225900 | 175900 | 176300 | 176300 | 175900 | 123 |
| 574 | 20240216 | 090700 | 558573600 | 175900 | 176000 | 176300 | 175900 | 393 |
| 575 | 20240216 | 090600 | 489393000 | 176100 | 176200 | 176400 | 175900 | 365 |
| 576 | 20240216 | 090500 | 425143000 | 176200 | 176200 | 176500 | 176100 | 289 |
| 577 | 20240216 | 090400 | 374211300 | 176200 | 176200 | 176600 | 176100 | 488 |
| 578 | 20240216 | 090300 | 288209200 | 176200 | 176600 | 176600 | 176000 | 465 |
| 579 | 20240216 | 090200 | 206252200 | 176600 | 176600 | 176800 | 176300 | 421 |
| 580 | 20240216 | 090100 | 131900200 | 176700 | 176700 | 177200 | 176700 | 362 |
| 581 | 20240216 | 090000 | 67915700 | 176900 | 178200 | 178300 | 176900 | 382 |