36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 192100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 6118 |
| 3 | 20240216 | 192000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 4 | 20240216 | 191900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 5 | 20240216 | 191800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 6 | 20240216 | 191700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 7 | 20240216 | 191600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 8 | 20240216 | 191500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 9 | 20240216 | 191400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 10 | 20240216 | 191300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 11 | 20240216 | 191200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 12 | 20240216 | 191100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 13 | 20240216 | 191000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 14 | 20240216 | 190900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 15 | 20240216 | 190800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 16 | 20240216 | 190700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 17 | 20240216 | 190600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 18 | 20240216 | 190500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 19 | 20240216 | 190400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 20 | 20240216 | 190300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 21 | 20240216 | 190200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 22 | 20240216 | 190100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 23 | 20240216 | 190000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 24 | 20240216 | 185900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 25 | 20240216 | 185800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 26 | 20240216 | 185700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 27 | 20240216 | 185600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 28 | 20240216 | 185500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 29 | 20240216 | 185400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 30 | 20240216 | 185300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 31 | 20240216 | 185200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 32 | 20240216 | 185100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 6118 |
| 33 | 20240216 | 185000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 34 | 20240216 | 184900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 35 | 20240216 | 184800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 36 | 20240216 | 184700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 37 | 20240216 | 184600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 38 | 20240216 | 184500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 39 | 20240216 | 184400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 40 | 20240216 | 184300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 41 | 20240216 | 184200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 42 | 20240216 | 184100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 43 | 20240216 | 184000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 44 | 20240216 | 183900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 45 | 20240216 | 183800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 46 | 20240216 | 183700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 47 | 20240216 | 183600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 48 | 20240216 | 183500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 49 | 20240216 | 183400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 50 | 20240216 | 183300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 51 | 20240216 | 183200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 52 | 20240216 | 183100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 53 | 20240216 | 183000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 54 | 20240216 | 182900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 55 | 20240216 | 182800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 56 | 20240216 | 182700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 57 | 20240216 | 182600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 58 | 20240216 | 182500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 59 | 20240216 | 182400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 60 | 20240216 | 182300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 61 | 20240216 | 182200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 62 | 20240216 | 182100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 6118 |
| 63 | 20240216 | 182000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 64 | 20240216 | 181900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 65 | 20240216 | 181800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 66 | 20240216 | 181700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 67 | 20240216 | 181600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 68 | 20240216 | 181500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 69 | 20240216 | 181400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 70 | 20240216 | 181300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 71 | 20240216 | 181200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 72 | 20240216 | 181100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 73 | 20240216 | 181000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 74 | 20240216 | 180900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 75 | 20240216 | 180800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 76 | 20240216 | 180700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 77 | 20240216 | 180600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 78 | 20240216 | 180500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 79 | 20240216 | 180400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 80 | 20240216 | 180300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 81 | 20240216 | 180200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 82 | 20240216 | 180100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 83 | 20240216 | 180000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 84 | 20240216 | 175900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 85 | 20240216 | 175800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 86 | 20240216 | 175700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 87 | 20240216 | 175600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 88 | 20240216 | 175500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 89 | 20240216 | 175400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 90 | 20240216 | 175300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 91 | 20240216 | 175200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 92 | 20240216 | 175100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 6118 |
| 93 | 20240216 | 175000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 94 | 20240216 | 174900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 95 | 20240216 | 174800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 96 | 20240216 | 174700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 97 | 20240216 | 174600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 98 | 20240216 | 174500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 99 | 20240216 | 174400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 100 | 20240216 | 174300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 101 | 20240216 | 174200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 102 | 20240216 | 174100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 103 | 20240216 | 174000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 104 | 20240216 | 173900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 105 | 20240216 | 173800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 106 | 20240216 | 173700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 107 | 20240216 | 173600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 108 | 20240216 | 173500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 109 | 20240216 | 173400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 110 | 20240216 | 173300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 111 | 20240216 | 173200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 112 | 20240216 | 173100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 113 | 20240216 | 173000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 114 | 20240216 | 172900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 115 | 20240216 | 172800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 116 | 20240216 | 172700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 117 | 20240216 | 172600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 118 | 20240216 | 172500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 119 | 20240216 | 172400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 120 | 20240216 | 172300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 121 | 20240216 | 172200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 122 | 20240216 | 172100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 6118 |
| 123 | 20240216 | 172000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 124 | 20240216 | 171900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 125 | 20240216 | 171800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 126 | 20240216 | 171700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 127 | 20240216 | 171600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 128 | 20240216 | 171500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 129 | 20240216 | 171400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 130 | 20240216 | 171300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 131 | 20240216 | 171200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 132 | 20240216 | 171100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 133 | 20240216 | 171000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 134 | 20240216 | 170900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 135 | 20240216 | 170800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 136 | 20240216 | 170700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 137 | 20240216 | 170600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 138 | 20240216 | 170500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 139 | 20240216 | 170400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 140 | 20240216 | 170300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 141 | 20240216 | 170200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 142 | 20240216 | 170100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 143 | 20240216 | 170000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 144 | 20240216 | 165900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 145 | 20240216 | 165800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 146 | 20240216 | 165700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 147 | 20240216 | 165600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 148 | 20240216 | 165500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 149 | 20240216 | 165400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 150 | 20240216 | 165300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 151 | 20240216 | 165200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 152 | 20240216 | 165100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 6118 |
| 153 | 20240216 | 165000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 154 | 20240216 | 164900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 155 | 20240216 | 164800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 156 | 20240216 | 164700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 157 | 20240216 | 164600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 158 | 20240216 | 164500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 159 | 20240216 | 164400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 160 | 20240216 | 164300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 161 | 20240216 | 164200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 162 | 20240216 | 164100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 163 | 20240216 | 164000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 164 | 20240216 | 163900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 165 | 20240216 | 163800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 166 | 20240216 | 163700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 167 | 20240216 | 163600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 168 | 20240216 | 163500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 169 | 20240216 | 163400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 170 | 20240216 | 163300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 171 | 20240216 | 163200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 172 | 20240216 | 163100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 173 | 20240216 | 163000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 174 | 20240216 | 162900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 175 | 20240216 | 162800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 176 | 20240216 | 162700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 177 | 20240216 | 162600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 178 | 20240216 | 162500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 179 | 20240216 | 162400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 180 | 20240216 | 162300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 181 | 20240216 | 162200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 182 | 20240216 | 162100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 6118 |
| 183 | 20240216 | 162000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 184 | 20240216 | 161900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 185 | 20240216 | 161800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 186 | 20240216 | 161700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 187 | 20240216 | 161600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 188 | 20240216 | 161500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 189 | 20240216 | 161400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 190 | 20240216 | 161300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 191 | 20240216 | 161200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 192 | 20240216 | 161100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 193 | 20240216 | 161000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 194 | 20240216 | 160900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 195 | 20240216 | 160800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 196 | 20240216 | 160700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 197 | 20240216 | 160600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 198 | 20240216 | 160500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 199 | 20240216 | 160400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 200 | 20240216 | 160300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 201 | 20240216 | 160200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 202 | 20240216 | 160100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 203 | 20240216 | 160000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 204 | 20240216 | 155900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 205 | 20240216 | 155800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 206 | 20240216 | 155700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 207 | 20240216 | 155600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 208 | 20240216 | 155500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 209 | 20240216 | 155400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 210 | 20240216 | 155300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 211 | 20240216 | 155200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 212 | 20240216 | 155100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 6118 |
| 213 | 20240216 | 155000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 214 | 20240216 | 154900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 215 | 20240216 | 154800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 216 | 20240216 | 154700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 217 | 20240216 | 154600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 218 | 20240216 | 154500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 219 | 20240216 | 154400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 220 | 20240216 | 154300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 221 | 20240216 | 154200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 222 | 20240216 | 154100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 223 | 20240216 | 154000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 224 | 20240216 | 153900 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 225 | 20240216 | 153800 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 226 | 20240216 | 153700 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 227 | 20240216 | 153600 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 228 | 20240216 | 153500 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 229 | 20240216 | 153400 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 230 | 20240216 | 153300 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 231 | 20240216 | 153200 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 232 | 20240216 | 153100 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 0 |
| 233 | 20240216 | 153000 | 31951525100 | 178000 | 178000 | 178000 | 178000 | 6118 |
| 234 | 20240216 | 152900 | 30862521100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 235 | 20240216 | 152800 | 30862521100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 236 | 20240216 | 152700 | 30862521100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 237 | 20240216 | 152600 | 30862521100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 238 | 20240216 | 152500 | 30862521100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 239 | 20240216 | 152400 | 30862521100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 240 | 20240216 | 152300 | 30862521100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 241 | 20240216 | 152200 | 30862521100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 242 | 20240216 | 152100 | 30862521100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 243 | 20240216 | 152000 | 30862521100 | 177000 | 177000 | 177000 | 177000 | 0 |
| 244 | 20240216 | 151900 | 30862521100 | 177000 | 176900 | 177100 | 176600 | 2122 |
| 245 | 20240216 | 151800 | 30486935700 | 176900 | 176600 | 176900 | 176600 | 1559 |
| 246 | 20240216 | 151700 | 30211487700 | 176600 | 176700 | 176700 | 176600 | 209 |
| 247 | 20240216 | 151600 | 30174575900 | 176700 | 176500 | 176700 | 176500 | 927 |
| 248 | 20240216 | 151500 | 30010895900 | 176500 | 176600 | 176700 | 176500 | 1482 |
| 249 | 20240216 | 151400 | 29749259300 | 176600 | 176600 | 176700 | 176600 | 1381 |
| 250 | 20240216 | 151300 | 29505363900 | 176700 | 176600 | 176700 | 176600 | 341 |
| 251 | 20240216 | 151200 | 29445130600 | 176700 | 176700 | 176800 | 176600 | 520 |
| 252 | 20240216 | 151100 | 29353264500 | 176700 | 176800 | 176900 | 176700 | 497 |
| 253 | 20240216 | 151000 | 29265436200 | 176900 | 176700 | 176900 | 176700 | 1314 |
| 254 | 20240216 | 150900 | 29033107100 | 176800 | 176900 | 177000 | 176800 | 867 |
| 255 | 20240216 | 150800 | 28879797100 | 177000 | 176800 | 177000 | 176800 | 1619 |
| 256 | 20240216 | 150700 | 28593477900 | 176900 | 176800 | 177000 | 176800 | 2006 |
| 257 | 20240216 | 150600 | 28238763400 | 176800 | 176900 | 177000 | 176800 | 346 |
| 258 | 20240216 | 150500 | 28177564200 | 176900 | 176900 | 177000 | 176800 | 554 |
| 259 | 20240216 | 150400 | 28079579400 | 176900 | 176800 | 177000 | 176800 | 529 |
| 260 | 20240216 | 150300 | 27986010100 | 176800 | 177000 | 177000 | 176800 | 472 |
| 261 | 20240216 | 150200 | 27902517500 | 176900 | 177000 | 177100 | 176900 | 333 |
| 262 | 20240216 | 150100 | 27843590500 | 177000 | 176900 | 177100 | 176900 | 459 |
| 263 | 20240216 | 150000 | 27762363800 | 177000 | 177000 | 177100 | 176900 | 466 |
| 264 | 20240216 | 145900 | 27679884400 | 177000 | 177000 | 177100 | 177000 | 852 |
| 265 | 20240216 | 145800 | 27529076100 | 177100 | 177100 | 177200 | 177000 | 1638 |
| 266 | 20240216 | 145700 | 27239117500 | 177100 | 177200 | 177300 | 177100 | 751 |
| 267 | 20240216 | 145600 | 27106057600 | 177200 | 177300 | 177400 | 177200 | 244 |
| 268 | 20240216 | 145500 | 27062810500 | 177200 | 177000 | 177200 | 177000 | 464 |
| 269 | 20240216 | 145400 | 26980631300 | 177000 | 177100 | 177100 | 177000 | 319 |
| 270 | 20240216 | 145300 | 26924162700 | 177100 | 177000 | 177100 | 177000 | 519 |
| 271 | 20240216 | 145200 | 26832289100 | 177100 | 177100 | 177100 | 177000 | 324 |
| 272 | 20240216 | 145100 | 26774923900 | 177200 | 177100 | 177200 | 177000 | 573 |
| 273 | 20240216 | 145000 | 26673477100 | 177100 | 177000 | 177100 | 177000 | 331 |
| 274 | 20240216 | 144900 | 26614871700 | 177000 | 177100 | 177200 | 177000 | 1052 |
| 275 | 20240216 | 144800 | 26428569800 | 177200 | 177200 | 177200 | 177100 | 276 |
| 276 | 20240216 | 144700 | 26379684700 | 177300 | 177300 | 177300 | 177100 | 372 |
| 277 | 20240216 | 144600 | 26313771400 | 177300 | 177100 | 177300 | 177100 | 458 |
| 278 | 20240216 | 144500 | 26232621000 | 177200 | 177300 | 177300 | 177100 | 783 |
| 279 | 20240216 | 144400 | 26093918700 | 177200 | 177400 | 177400 | 177200 | 120 |
| 280 | 20240216 | 144300 | 26072650800 | 177300 | 177300 | 177300 | 177200 | 248 |
| 281 | 20240216 | 144200 | 26028701600 | 177400 | 177200 | 177400 | 177100 | 482 |
| 282 | 20240216 | 144100 | 25943288300 | 177300 | 177300 | 177300 | 177200 | 252 |
| 283 | 20240216 | 144000 | 25898627600 | 177300 | 177300 | 177300 | 177200 | 165 |
| 284 | 20240216 | 143900 | 25869378300 | 177200 | 177400 | 177400 | 177100 | 413 |
| 285 | 20240216 | 143800 | 25796189700 | 177300 | 177300 | 177400 | 177200 | 280 |
| 286 | 20240216 | 143700 | 25746571300 | 177200 | 177300 | 177300 | 177200 | 243 |
| 287 | 20240216 | 143600 | 25703505800 | 177200 | 177300 | 177400 | 177200 | 213 |
| 288 | 20240216 | 143500 | 25665756300 | 177300 | 177300 | 177300 | 177200 | 351 |
| 289 | 20240216 | 143400 | 25603546900 | 177200 | 177300 | 177400 | 177200 | 205 |
| 290 | 20240216 | 143300 | 25567200900 | 177200 | 177300 | 177300 | 177200 | 127 |
| 291 | 20240216 | 143200 | 25544689700 | 177300 | 177400 | 177400 | 177200 | 200 |
| 292 | 20240216 | 143100 | 25509235300 | 177300 | 177200 | 177400 | 177200 | 137 |
| 293 | 20240216 | 143000 | 25484950700 | 177200 | 177200 | 177400 | 177200 | 770 |
| 294 | 20240216 | 142900 | 25348433100 | 177200 | 177300 | 177400 | 177200 | 398 |
| 295 | 20240216 | 142800 | 25277869200 | 177300 | 177300 | 177900 | 177200 | 882 |
| 296 | 20240216 | 142700 | 25121444900 | 177300 | 177600 | 178100 | 177300 | 1464 |
| 297 | 20240216 | 142600 | 24861759500 | 178100 | 177800 | 178300 | 177300 | 1932 |
| 298 | 20240216 | 142500 | 24518861600 | 178300 | 178000 | 178400 | 177600 | 842 |
| 299 | 20240216 | 142400 | 24369069400 | 177900 | 178000 | 178400 | 177700 | 463 |
| 300 | 20240216 | 142300 | 24286714900 | 178000 | 178000 | 178400 | 177800 | 556 |
| 301 | 20240216 | 142200 | 24187768600 | 177900 | 178000 | 178100 | 177900 | 205 |
| 302 | 20240216 | 142100 | 24151294500 | 178000 | 178400 | 178400 | 177900 | 99 |
| 303 | 20240216 | 142000 | 24133670200 | 178500 | 178100 | 178500 | 177800 | 560 |
| 304 | 20240216 | 141900 | 24033939700 | 178100 | 178000 | 178100 | 177900 | 518 |
| 305 | 20240216 | 141800 | 23941744800 | 178000 | 178200 | 178200 | 177900 | 1269 |
| 306 | 20240216 | 141700 | 23715707600 | 178200 | 178300 | 178300 | 178200 | 1140 |
| 307 | 20240216 | 141600 | 23512555200 | 178200 | 177600 | 178400 | 177600 | 765 |
| 308 | 20240216 | 141500 | 23376339100 | 177600 | 177600 | 177800 | 177400 | 411 |
| 309 | 20240216 | 141400 | 23303354700 | 177500 | 177600 | 177600 | 177400 | 145 |
| 310 | 20240216 | 141300 | 23277617200 | 177600 | 177400 | 177900 | 177400 | 85 |
| 311 | 20240216 | 141200 | 23262534400 | 177900 | 177400 | 178000 | 177400 | 1447 |
| 312 | 20240216 | 141100 | 23005607900 | 177500 | 177400 | 177500 | 177300 | 202 |
| 313 | 20240216 | 141000 | 22969781900 | 177400 | 177500 | 177500 | 177300 | 242 |
| 314 | 20240216 | 140900 | 22926853200 | 177400 | 177600 | 177600 | 177400 | 437 |
| 315 | 20240216 | 140800 | 22849285700 | 177600 | 177600 | 177900 | 177500 | 267 |
| 316 | 20240216 | 140700 | 22801853200 | 177500 | 177700 | 177700 | 177500 | 121 |
| 317 | 20240216 | 140600 | 22780363700 | 177900 | 177700 | 177900 | 177700 | 189 |
| 318 | 20240216 | 140500 | 22746773100 | 177800 | 177700 | 177800 | 177500 | 140 |
| 319 | 20240216 | 140400 | 22721894800 | 177700 | 177700 | 177900 | 177700 | 159 |
| 320 | 20240216 | 140300 | 22693630800 | 177900 | 177900 | 178000 | 177500 | 276 |
| 321 | 20240216 | 140200 | 22644556700 | 177500 | 177400 | 177800 | 177400 | 345 |
| 322 | 20240216 | 140100 | 22583308500 | 177400 | 177400 | 177500 | 177400 | 215 |
| 323 | 20240216 | 140000 | 22545156700 | 177400 | 177400 | 177400 | 177300 | 178 |
| 324 | 20240216 | 135900 | 22513581800 | 177400 | 177500 | 177500 | 177400 | 233 |
| 325 | 20240216 | 135800 | 22472247000 | 177500 | 177500 | 177500 | 177400 | 139 |
| 326 | 20240216 | 135700 | 22447581600 | 177500 | 177800 | 177800 | 177500 | 234 |
| 327 | 20240216 | 135600 | 22406011100 | 177700 | 177800 | 177900 | 177700 | 261 |
| 328 | 20240216 | 135500 | 22359613300 | 177800 | 177800 | 177900 | 177800 | 113 |
| 329 | 20240216 | 135400 | 22339518900 | 177800 | 177900 | 177900 | 177800 | 195 |
| 330 | 20240216 | 135300 | 22304836600 | 177900 | 177800 | 178000 | 177800 | 196 |
| 331 | 20240216 | 135200 | 22269982300 | 177800 | 177900 | 177900 | 177700 | 170 |
| 332 | 20240216 | 135100 | 22239754200 | 177600 | 177800 | 177900 | 177600 | 405 |
| 333 | 20240216 | 135000 | 22167753700 | 177800 | 177700 | 177800 | 177600 | 310 |
| 334 | 20240216 | 134900 | 22112657500 | 177700 | 177400 | 177700 | 177300 | 474 |
| 335 | 20240216 | 134800 | 22028492600 | 177400 | 177400 | 177500 | 177300 | 219 |
| 336 | 20240216 | 134700 | 21989650700 | 177300 | 177400 | 177400 | 177300 | 344 |
| 337 | 20240216 | 134600 | 21928654100 | 177300 | 177300 | 177400 | 177300 | 396 |
| 338 | 20240216 | 134500 | 21858440600 | 177500 | 177300 | 177500 | 177300 | 370 |
| 339 | 20240216 | 134400 | 21792815700 | 177400 | 177500 | 177500 | 177400 | 765 |
| 340 | 20240216 | 134300 | 21657093400 | 177500 | 177600 | 177600 | 177500 | 145 |
| 341 | 20240216 | 134200 | 21631355400 | 177500 | 177600 | 177600 | 177500 | 179 |
| 342 | 20240216 | 134100 | 21599582700 | 177500 | 177500 | 177600 | 177500 | 142 |
| 343 | 20240216 | 134000 | 21574375000 | 177500 | 177600 | 177600 | 177500 | 210 |
| 344 | 20240216 | 133900 | 21537095600 | 177600 | 177700 | 177800 | 177600 | 296 |
| 345 | 20240216 | 133800 | 21484511400 | 177800 | 177600 | 177900 | 177600 | 345 |
| 346 | 20240216 | 133700 | 21423206200 | 177600 | 177700 | 177700 | 177600 | 136 |
| 347 | 20240216 | 133600 | 21399050100 | 177700 | 177700 | 177700 | 177600 | 402 |
| 348 | 20240216 | 133500 | 21327621400 | 177700 | 178000 | 178000 | 177700 | 249 |
| 349 | 20240216 | 133400 | 21283339400 | 178000 | 178000 | 178200 | 177600 | 313 |
| 350 | 20240216 | 133300 | 21227634200 | 178000 | 177600 | 178000 | 177500 | 784 |
| 351 | 20240216 | 133200 | 21088217100 | 177600 | 177400 | 177600 | 177300 | 359 |
| 352 | 20240216 | 133100 | 21024505600 | 177400 | 177400 | 177500 | 177400 | 111 |
| 353 | 20240216 | 133000 | 21004813500 | 177500 | 177400 | 177500 | 177400 | 127 |
| 354 | 20240216 | 132900 | 20982280400 | 177500 | 177400 | 177500 | 177400 | 147 |
| 355 | 20240216 | 132800 | 20956201500 | 177400 | 177400 | 177500 | 177300 | 207 |
| 356 | 20240216 | 132700 | 20919480800 | 177400 | 177300 | 177400 | 177300 | 155 |
| 357 | 20240216 | 132600 | 20891995200 | 177300 | 177500 | 177500 | 177300 | 241 |
| 358 | 20240216 | 132500 | 20849248900 | 177400 | 177300 | 177500 | 177300 | 150 |
| 359 | 20240216 | 132400 | 20822645900 | 177300 | 177400 | 177400 | 177300 | 114 |
| 360 | 20240216 | 132300 | 20802433500 | 177400 | 177800 | 177800 | 177300 | 148 |
| 361 | 20240216 | 132200 | 20776167300 | 177800 | 177500 | 177800 | 177500 | 178 |
| 362 | 20240216 | 132100 | 20744546200 | 177500 | 177600 | 177600 | 177400 | 186 |
| 363 | 20240216 | 132000 | 20711533100 | 177600 | 177500 | 177600 | 177400 | 100 |
| 364 | 20240216 | 131900 | 20693785300 | 177600 | 177500 | 177600 | 177400 | 113 |
| 365 | 20240216 | 131800 | 20673735900 | 177500 | 177500 | 177600 | 177400 | 108 |
| 366 | 20240216 | 131700 | 20654575300 | 177500 | 177400 | 177500 | 177400 | 120 |
| 367 | 20240216 | 131600 | 20633284900 | 177400 | 177600 | 177600 | 177400 | 105 |
| 368 | 20240216 | 131500 | 20614647400 | 177500 | 177700 | 177800 | 177500 | 310 |
| 369 | 20240216 | 131400 | 20559596600 | 177600 | 177600 | 177700 | 177600 | 79 |
| 370 | 20240216 | 131300 | 20545564600 | 177600 | 177600 | 177800 | 177600 | 228 |
| 371 | 20240216 | 131200 | 20505067900 | 177500 | 177500 | 177800 | 177500 | 86 |
| 372 | 20240216 | 131100 | 20489799800 | 177800 | 177800 | 177900 | 177500 | 315 |
| 373 | 20240216 | 131000 | 20433817400 | 177800 | 177500 | 177800 | 177500 | 801 |
| 374 | 20240216 | 130900 | 20291519500 | 177300 | 177400 | 177600 | 177200 | 164 |
| 375 | 20240216 | 130800 | 20262435700 | 177300 | 177400 | 177500 | 177200 | 136 |
| 376 | 20240216 | 130700 | 20238313500 | 177400 | 177500 | 177600 | 177300 | 258 |
| 377 | 20240216 | 130600 | 20192544300 | 177500 | 177400 | 177600 | 177200 | 196 |
| 378 | 20240216 | 130500 | 20157787900 | 177500 | 177400 | 177600 | 177200 | 1029 |
| 379 | 20240216 | 130400 | 19975363400 | 177300 | 177500 | 177600 | 177300 | 290 |
| 380 | 20240216 | 130300 | 19923904900 | 177500 | 177700 | 177800 | 177500 | 102 |
| 381 | 20240216 | 130200 | 19905786100 | 177700 | 177700 | 177800 | 177500 | 88 |
| 382 | 20240216 | 130100 | 19890150200 | 177700 | 177700 | 177700 | 177500 | 159 |
| 383 | 20240216 | 130000 | 19861914300 | 177700 | 177700 | 177800 | 177600 | 72 |
| 384 | 20240216 | 125900 | 19849120000 | 177800 | 177800 | 177800 | 177500 | 128 |
| 385 | 20240216 | 125800 | 19826377800 | 177700 | 177800 | 177900 | 177700 | 108 |
| 386 | 20240216 | 125700 | 19807180400 | 177800 | 177900 | 178000 | 177700 | 102 |
| 387 | 20240216 | 125600 | 19789041900 | 177900 | 178000 | 178000 | 177700 | 152 |
| 388 | 20240216 | 125500 | 19761999000 | 178000 | 177900 | 178000 | 177700 | 234 |
| 389 | 20240216 | 125400 | 19720379300 | 177900 | 177800 | 178000 | 177700 | 93 |
| 390 | 20240216 | 125300 | 19703841100 | 177900 | 177900 | 178000 | 177500 | 107 |
| 391 | 20240216 | 125200 | 19684832100 | 177900 | 177900 | 178000 | 177600 | 95 |
| 392 | 20240216 | 125100 | 19667943800 | 177900 | 177700 | 178000 | 177600 | 90 |
| 393 | 20240216 | 125000 | 19651958000 | 177600 | 177900 | 178100 | 177200 | 3144 |
| 394 | 20240216 | 124900 | 19094238000 | 177900 | 177900 | 178000 | 177900 | 30 |
| 395 | 20240216 | 124800 | 19088900000 | 177800 | 178100 | 178100 | 177800 | 98 |
| 396 | 20240216 | 124700 | 19071463600 | 178000 | 178100 | 178100 | 178000 | 121 |
| 397 | 20240216 | 124600 | 19049922700 | 178200 | 178100 | 178200 | 178000 | 206 |
| 398 | 20240216 | 124500 | 19013251500 | 178200 | 178100 | 178200 | 178000 | 159 |
| 399 | 20240216 | 124400 | 18984934300 | 178000 | 178100 | 178200 | 178000 | 329 |
| 400 | 20240216 | 124300 | 18926334800 | 178100 | 178000 | 178200 | 178000 | 100 |
| 401 | 20240216 | 124200 | 18908524900 | 178000 | 178000 | 178200 | 178000 | 205 |
| 402 | 20240216 | 124100 | 18872030000 | 178000 | 178200 | 178200 | 178000 | 91 |
| 403 | 20240216 | 124000 | 18855825100 | 178200 | 178100 | 178200 | 178000 | 146 |
| 404 | 20240216 | 123900 | 18829825800 | 178100 | 178200 | 178200 | 178100 | 94 |
| 405 | 20240216 | 123800 | 18813083900 | 178100 | 178100 | 178100 | 178000 | 104 |
| 406 | 20240216 | 123700 | 18794569100 | 178200 | 178100 | 178200 | 178000 | 137 |
| 407 | 20240216 | 123600 | 18770161000 | 178100 | 178200 | 178600 | 178100 | 74 |
| 408 | 20240216 | 123500 | 18756965900 | 178200 | 178500 | 178600 | 178200 | 339 |
| 409 | 20240216 | 123400 | 18696466300 | 178500 | 178500 | 178600 | 178400 | 140 |
| 410 | 20240216 | 123300 | 18671476500 | 178400 | 178200 | 178500 | 178200 | 236 |
| 411 | 20240216 | 123200 | 18629375200 | 178200 | 178300 | 178400 | 178200 | 129 |
| 412 | 20240216 | 123100 | 18606368300 | 178500 | 178400 | 178500 | 178200 | 225 |
| 413 | 20240216 | 123000 | 18566233100 | 178300 | 178200 | 178400 | 178200 | 163 |
| 414 | 20240216 | 122900 | 18537173200 | 178400 | 178100 | 178400 | 178100 | 325 |
| 415 | 20240216 | 122800 | 18479251100 | 178200 | 177700 | 178400 | 177600 | 147 |
| 416 | 20240216 | 122700 | 18453092500 | 177700 | 177500 | 178100 | 177500 | 1385 |
| 417 | 20240216 | 122600 | 18207066400 | 177400 | 177200 | 177400 | 177200 | 62 |
| 418 | 20240216 | 122500 | 18196067800 | 177500 | 177300 | 177500 | 177200 | 153 |
| 419 | 20240216 | 122400 | 18168946100 | 177300 | 177300 | 177300 | 177200 | 90 |
| 420 | 20240216 | 122300 | 18152994300 | 177200 | 177200 | 177300 | 177200 | 153 |
| 421 | 20240216 | 122200 | 18125879300 | 177300 | 177400 | 177500 | 177200 | 165 |
| 422 | 20240216 | 122100 | 18096620100 | 177400 | 177400 | 177400 | 177200 | 145 |
| 423 | 20240216 | 122000 | 18070903300 | 177400 | 177400 | 177400 | 177300 | 101 |
| 424 | 20240216 | 121900 | 18052986000 | 177200 | 177300 | 177500 | 177200 | 208 |
| 425 | 20240216 | 121800 | 18016116000 | 177200 | 177500 | 177500 | 177200 | 118 |
| 426 | 20240216 | 121700 | 17995188400 | 177500 | 177200 | 177500 | 177200 | 104 |
| 427 | 20240216 | 121600 | 17976745900 | 177300 | 177300 | 177500 | 177200 | 132 |
| 428 | 20240216 | 121500 | 17953344900 | 177300 | 177200 | 177300 | 177100 | 1255 |
| 429 | 20240216 | 121400 | 17731064300 | 177200 | 177300 | 177300 | 177200 | 148 |
| 430 | 20240216 | 121300 | 17704833800 | 177400 | 177200 | 177400 | 177100 | 159 |
| 431 | 20240216 | 121200 | 17676650800 | 177100 | 177100 | 177400 | 177100 | 324 |
| 432 | 20240216 | 121100 | 17619253200 | 177200 | 177200 | 177500 | 177200 | 508 |
| 433 | 20240216 | 121000 | 17529225000 | 177200 | 177400 | 177500 | 177200 | 436 |
| 434 | 20240216 | 120900 | 17451911800 | 177400 | 177500 | 177500 | 177300 | 77 |
| 435 | 20240216 | 120800 | 17438252500 | 177400 | 177400 | 177500 | 177400 | 162 |
| 436 | 20240216 | 120700 | 17409513000 | 177500 | 177500 | 177500 | 177400 | 41 |
| 437 | 20240216 | 120600 | 17402238700 | 177400 | 177400 | 177500 | 177200 | 195 |
| 438 | 20240216 | 120500 | 17367653800 | 177500 | 177300 | 177500 | 177200 | 850 |
| 439 | 20240216 | 120400 | 17217011000 | 177300 | 177300 | 177500 | 177300 | 95 |
| 440 | 20240216 | 120300 | 17200164500 | 177400 | 177400 | 177500 | 177200 | 136 |
| 441 | 20240216 | 120200 | 17176046800 | 177300 | 177200 | 177500 | 177200 | 163 |
| 442 | 20240216 | 120100 | 17147158300 | 177200 | 177200 | 177200 | 177100 | 72 |
| 443 | 20240216 | 120000 | 17134403400 | 177200 | 177300 | 177300 | 177100 | 350 |
| 444 | 20240216 | 115900 | 17072387100 | 177300 | 177400 | 177400 | 177200 | 66 |
| 445 | 20240216 | 115800 | 17060684500 | 177300 | 177300 | 177500 | 177300 | 174 |
| 446 | 20240216 | 115700 | 17029822500 | 177300 | 177200 | 177400 | 177100 | 247 |
| 447 | 20240216 | 115600 | 16986039900 | 177100 | 177200 | 177200 | 177100 | 228 |
| 448 | 20240216 | 115500 | 16945648300 | 177100 | 177400 | 177400 | 177100 | 339 |
| 449 | 20240216 | 115400 | 16885567600 | 177400 | 177300 | 177400 | 177200 | 869 |
| 450 | 20240216 | 115300 | 16731520900 | 177300 | 177300 | 177400 | 177200 | 590 |
| 451 | 20240216 | 115200 | 16626913200 | 177300 | 177300 | 177300 | 177200 | 832 |
| 452 | 20240216 | 115100 | 16479475600 | 177300 | 177400 | 177400 | 177300 | 882 |
| 453 | 20240216 | 115000 | 16323094200 | 177300 | 177400 | 177400 | 177300 | 631 |
| 454 | 20240216 | 114900 | 16211208900 | 177400 | 177500 | 177500 | 177400 | 762 |
| 455 | 20240216 | 114800 | 16075994600 | 177500 | 177500 | 177600 | 177500 | 136 |
| 456 | 20240216 | 114700 | 16051852600 | 177600 | 177500 | 177600 | 177500 | 164 |
| 457 | 20240216 | 114600 | 16022740600 | 177600 | 177600 | 177600 | 177500 | 113 |
| 458 | 20240216 | 114500 | 16002680700 | 177500 | 177500 | 177600 | 177500 | 239 |
| 459 | 20240216 | 114400 | 15960255700 | 177500 | 177600 | 177600 | 177500 | 267 |
| 460 | 20240216 | 114300 | 15912837900 | 177600 | 177700 | 177700 | 177600 | 221 |
| 461 | 20240216 | 114200 | 15873588000 | 177700 | 177800 | 177800 | 177600 | 153 |
| 462 | 20240216 | 114100 | 15846409400 | 177800 | 177800 | 177900 | 177800 | 235 |
| 463 | 20240216 | 114000 | 15804624900 | 177900 | 177700 | 177900 | 177600 | 481 |
| 464 | 20240216 | 113900 | 15719115700 | 177600 | 177700 | 177700 | 177600 | 248 |
| 465 | 20240216 | 113800 | 15675067000 | 177700 | 177800 | 177800 | 177700 | 171 |
| 466 | 20240216 | 113700 | 15644680000 | 177700 | 177700 | 177800 | 177700 | 158 |
| 467 | 20240216 | 113600 | 15616603100 | 177700 | 177800 | 177900 | 177700 | 152 |
| 468 | 20240216 | 113500 | 15589578900 | 177700 | 177700 | 177800 | 177700 | 189 |
| 469 | 20240216 | 113400 | 15555991400 | 177700 | 177700 | 177800 | 177700 | 125 |
| 470 | 20240216 | 113300 | 15533775500 | 177700 | 177800 | 177800 | 177600 | 221 |
| 471 | 20240216 | 113200 | 15494503100 | 177700 | 177900 | 177900 | 177700 | 229 |
| 472 | 20240216 | 113100 | 15453788800 | 177700 | 177600 | 177900 | 177600 | 379 |
| 473 | 20240216 | 113000 | 15386439600 | 177600 | 177700 | 177700 | 177600 | 180 |
| 474 | 20240216 | 112900 | 15354467300 | 177600 | 177500 | 177600 | 177500 | 248 |
| 475 | 20240216 | 112800 | 15310424300 | 177600 | 177600 | 177600 | 177500 | 1260 |
| 476 | 20240216 | 112700 | 15086737200 | 177600 | 177700 | 178000 | 177600 | 710 |
| 477 | 20240216 | 112600 | 14960540300 | 177700 | 177900 | 178000 | 177700 | 336 |
| 478 | 20240216 | 112500 | 14900800300 | 177900 | 178000 | 178100 | 177900 | 489 |
| 479 | 20240216 | 112400 | 14813765700 | 178000 | 178100 | 178100 | 178000 | 422 |
| 480 | 20240216 | 112300 | 14738641800 | 178000 | 178000 | 178100 | 178000 | 355 |
| 481 | 20240216 | 112200 | 14675450900 | 178000 | 178000 | 178100 | 178000 | 142 |
| 482 | 20240216 | 112100 | 14650168400 | 178000 | 178000 | 178200 | 178000 | 178 |
| 483 | 20240216 | 112000 | 14618480200 | 178200 | 178300 | 178300 | 178000 | 798 |
| 484 | 20240216 | 111900 | 14476319600 | 178400 | 178500 | 178600 | 178200 | 611 |
| 485 | 20240216 | 111800 | 14367386800 | 178500 | 178500 | 178600 | 178400 | 1549 |
| 486 | 20240216 | 111700 | 14090886200 | 178500 | 178400 | 178500 | 178300 | 272 |
| 487 | 20240216 | 111600 | 14042349000 | 178300 | 178400 | 178400 | 178300 | 145 |
| 488 | 20240216 | 111500 | 14016490900 | 178400 | 178600 | 178600 | 178400 | 173 |
| 489 | 20240216 | 111400 | 13985613300 | 178500 | 178700 | 178700 | 178500 | 248 |
| 490 | 20240216 | 111300 | 13941320800 | 178600 | 178600 | 178700 | 178600 | 190 |
| 491 | 20240216 | 111200 | 13907386700 | 178700 | 178800 | 178900 | 178500 | 130 |
| 492 | 20240216 | 111100 | 13884158500 | 178400 | 178500 | 178900 | 178400 | 125 |
| 493 | 20240216 | 111000 | 13861813700 | 178800 | 178400 | 178900 | 178300 | 367 |
| 494 | 20240216 | 110900 | 13796331100 | 178500 | 178500 | 178700 | 178400 | 321 |
| 495 | 20240216 | 110800 | 13739035600 | 178500 | 178700 | 178800 | 178500 | 126 |
| 496 | 20240216 | 110700 | 13716534800 | 178500 | 178400 | 178500 | 178400 | 107 |
| 497 | 20240216 | 110600 | 13697439900 | 178400 | 178900 | 178900 | 178400 | 1157 |
| 498 | 20240216 | 110500 | 13490694000 | 178900 | 178900 | 179000 | 178900 | 129 |
| 499 | 20240216 | 110400 | 13467612200 | 178900 | 179000 | 179000 | 178800 | 72 |
| 500 | 20240216 | 110300 | 13454733400 | 178800 | 178700 | 178900 | 178700 | 125 |
| 501 | 20240216 | 110200 | 13432381200 | 178700 | 178500 | 178800 | 178500 | 492 |
| 502 | 20240216 | 110100 | 13344494800 | 178600 | 178700 | 178800 | 178500 | 294 |
| 503 | 20240216 | 110000 | 13291973400 | 178800 | 179000 | 179000 | 178700 | 246 |
| 504 | 20240216 | 105900 | 13247966500 | 178800 | 178900 | 178900 | 178700 | 292 |
| 505 | 20240216 | 105800 | 13195739700 | 178900 | 178600 | 179100 | 178600 | 517 |
| 506 | 20240216 | 105700 | 13103268200 | 178500 | 178600 | 179100 | 178500 | 267 |
| 507 | 20240216 | 105600 | 13055546800 | 178500 | 178400 | 178600 | 178400 | 163 |
| 508 | 20240216 | 105500 | 13026456000 | 178700 | 178100 | 178800 | 177900 | 520 |
| 509 | 20240216 | 105400 | 12933728300 | 177800 | 177900 | 178000 | 177700 | 293 |
| 510 | 20240216 | 105300 | 12881628100 | 177800 | 177900 | 177900 | 177800 | 74 |
| 511 | 20240216 | 105200 | 12868466800 | 177800 | 177700 | 177800 | 177600 | 293 |
| 512 | 20240216 | 105100 | 12816414300 | 177600 | 177700 | 177700 | 177600 | 338 |
| 513 | 20240216 | 105000 | 12756365800 | 177700 | 177900 | 177900 | 177600 | 97 |
| 514 | 20240216 | 104900 | 12739133300 | 177700 | 177800 | 177900 | 177600 | 101 |
| 515 | 20240216 | 104800 | 12721176100 | 177800 | 177900 | 178000 | 177800 | 581 |
| 516 | 20240216 | 104700 | 12617817500 | 177900 | 178000 | 178000 | 177800 | 115 |
| 517 | 20240216 | 104600 | 12597361400 | 178000 | 178000 | 178000 | 177900 | 151 |
| 518 | 20240216 | 104500 | 12570486100 | 178000 | 178000 | 178100 | 177900 | 179 |
| 519 | 20240216 | 104400 | 12538634600 | 178000 | 177700 | 178000 | 177600 | 386 |
| 520 | 20240216 | 104300 | 12469999000 | 177600 | 177800 | 177800 | 177600 | 421 |
| 521 | 20240216 | 104200 | 12395186700 | 177800 | 177500 | 177900 | 177400 | 434 |
| 522 | 20240216 | 104100 | 12318052700 | 177500 | 177200 | 177700 | 177200 | 353 |
| 523 | 20240216 | 104000 | 12255412800 | 177200 | 177500 | 177600 | 177100 | 889 |
| 524 | 20240216 | 103900 | 12097750900 | 177900 | 177700 | 178000 | 177200 | 1397 |
| 525 | 20240216 | 103800 | 11849762700 | 177700 | 178100 | 178100 | 177600 | 2786 |
| 526 | 20240216 | 103700 | 11353952700 | 178100 | 178100 | 178200 | 178100 | 502 |
| 527 | 20240216 | 103600 | 11264535900 | 178100 | 178100 | 178300 | 178100 | 488 |
| 528 | 20240216 | 103500 | 11177571600 | 178200 | 178400 | 178400 | 178100 | 1432 |
| 529 | 20240216 | 103400 | 10922387500 | 178400 | 178400 | 178400 | 178300 | 191 |
| 530 | 20240216 | 103300 | 10888322600 | 178400 | 178200 | 178400 | 178100 | 1053 |
| 531 | 20240216 | 103200 | 10700617700 | 178100 | 178500 | 178600 | 178100 | 809 |
| 532 | 20240216 | 103100 | 10556375000 | 178500 | 178700 | 178700 | 178300 | 820 |
| 533 | 20240216 | 103000 | 10409929100 | 178700 | 178900 | 178900 | 178700 | 501 |
| 534 | 20240216 | 102900 | 10320355400 | 178800 | 179100 | 179200 | 178800 | 1550 |
| 535 | 20240216 | 102800 | 10042884400 | 179100 | 179500 | 179500 | 179100 | 2192 |
| 536 | 20240216 | 102700 | 9649827000 | 179400 | 179500 | 179600 | 179400 | 437 |
| 537 | 20240216 | 102600 | 9571387800 | 179600 | 179600 | 179700 | 179500 | 256 |
| 538 | 20240216 | 102500 | 9525411800 | 179500 | 179600 | 179600 | 179500 | 160 |
| 539 | 20240216 | 102400 | 9496682000 | 179500 | 179500 | 179600 | 179500 | 470 |
| 540 | 20240216 | 102300 | 9412287900 | 179500 | 179600 | 179600 | 179500 | 1207 |
| 541 | 20240216 | 102200 | 9195588000 | 179600 | 179700 | 179700 | 179600 | 122 |
| 542 | 20240216 | 102100 | 9173670800 | 179700 | 179700 | 179700 | 179600 | 35 |
| 543 | 20240216 | 102000 | 9167383100 | 179700 | 179700 | 179700 | 179600 | 186 |
| 544 | 20240216 | 101900 | 9133967600 | 179700 | 179600 | 179800 | 179600 | 353 |
| 545 | 20240216 | 101800 | 9070553800 | 179700 | 180100 | 180100 | 179700 | 264 |
| 546 | 20240216 | 101700 | 9023076000 | 180100 | 180300 | 180300 | 179900 | 466 |
| 547 | 20240216 | 101600 | 8939184400 | 180100 | 180000 | 180400 | 180000 | 417 |
| 548 | 20240216 | 101500 | 8864077200 | 180100 | 179900 | 180100 | 179600 | 205 |
| 549 | 20240216 | 101400 | 8827184700 | 180000 | 180000 | 180000 | 179400 | 266 |
| 550 | 20240216 | 101300 | 8779418100 | 180000 | 179800 | 180000 | 179400 | 1881 |
| 551 | 20240216 | 101200 | 8441633900 | 180000 | 180000 | 180100 | 179800 | 150 |
| 552 | 20240216 | 101100 | 8414644300 | 179800 | 179700 | 179800 | 179700 | 130 |
| 553 | 20240216 | 101000 | 8391277100 | 179700 | 179800 | 179900 | 179600 | 128 |
| 554 | 20240216 | 100900 | 8368271000 | 179700 | 180200 | 180200 | 179700 | 490 |
| 555 | 20240216 | 100800 | 8280082200 | 180200 | 180500 | 180600 | 180200 | 545 |
| 556 | 20240216 | 100700 | 8181791400 | 180500 | 180500 | 180600 | 180400 | 331 |
| 557 | 20240216 | 100600 | 8122039000 | 180500 | 180200 | 180500 | 180200 | 46 |
| 558 | 20240216 | 100500 | 8113741100 | 180200 | 180200 | 180700 | 180200 | 289 |
| 559 | 20240216 | 100400 | 8061658300 | 180200 | 180400 | 180800 | 180200 | 617 |
| 560 | 20240216 | 100300 | 7950320000 | 180400 | 180100 | 180500 | 180000 | 394 |
| 561 | 20240216 | 100200 | 7879374400 | 180100 | 180500 | 180600 | 180100 | 268 |
| 562 | 20240216 | 100100 | 7831043900 | 180400 | 180100 | 180500 | 180100 | 377 |
| 563 | 20240216 | 100000 | 7763081600 | 180100 | 179800 | 180200 | 179800 | 464 |
| 564 | 20240216 | 095900 | 7679637900 | 179700 | 180100 | 180200 | 179300 | 375 |
| 565 | 20240216 | 095800 | 7612255300 | 180100 | 179500 | 180100 | 179500 | 714 |
| 566 | 20240216 | 095700 | 7483941900 | 179700 | 179600 | 179700 | 179300 | 280 |
| 567 | 20240216 | 095600 | 7433701900 | 179600 | 179500 | 179600 | 179300 | 619 |
| 568 | 20240216 | 095500 | 7322594700 | 179500 | 179700 | 179800 | 179500 | 556 |
| 569 | 20240216 | 095400 | 7222712800 | 179800 | 179700 | 180000 | 179700 | 386 |
| 570 | 20240216 | 095300 | 7153321100 | 179700 | 180200 | 180200 | 179700 | 1560 |
| 571 | 20240216 | 095200 | 6872531900 | 180200 | 180200 | 180300 | 180100 | 322 |
| 572 | 20240216 | 095100 | 6814512300 | 180200 | 180300 | 180300 | 180000 | 222 |
| 573 | 20240216 | 095000 | 6774524400 | 180200 | 180100 | 180200 | 180000 | 514 |
| 574 | 20240216 | 094900 | 6681944200 | 180200 | 180200 | 180300 | 180000 | 885 |
| 575 | 20240216 | 094800 | 6522534300 | 180100 | 180500 | 180700 | 180100 | 776 |
| 576 | 20240216 | 094700 | 6382583800 | 180500 | 181000 | 181300 | 180500 | 1364 |
| 577 | 20240216 | 094600 | 6135972700 | 180900 | 181200 | 181200 | 180900 | 1052 |
| 578 | 20240216 | 094500 | 5945560800 | 181200 | 181100 | 181200 | 181100 | 258 |
| 579 | 20240216 | 094400 | 5898834600 | 181100 | 181500 | 181500 | 181100 | 647 |
| 580 | 20240216 | 094300 | 5781547500 | 181500 | 181500 | 181600 | 181400 | 133 |
| 581 | 20240216 | 094200 | 5757413700 | 181400 | 181500 | 181900 | 181400 | 977 |
| 582 | 20240216 | 094100 | 5580092000 | 181500 | 181600 | 182100 | 181500 | 677 |
| 583 | 20240216 | 094000 | 5457123200 | 181700 | 181900 | 182100 | 181600 | 216 |
| 584 | 20240216 | 093900 | 5417879100 | 182100 | 181700 | 182100 | 181600 | 594 |
| 585 | 20240216 | 093800 | 5309970800 | 181700 | 181800 | 181900 | 181700 | 756 |
| 586 | 20240216 | 093700 | 5172558000 | 181800 | 181800 | 181900 | 181600 | 811 |
| 587 | 20240216 | 093600 | 5025196100 | 181900 | 182400 | 182400 | 181800 | 351 |
| 588 | 20240216 | 093500 | 4961325600 | 182400 | 182400 | 182600 | 182400 | 144 |
| 589 | 20240216 | 093400 | 4935050200 | 182600 | 181900 | 182700 | 181700 | 1255 |
| 590 | 20240216 | 093300 | 4706419800 | 182000 | 182200 | 182300 | 181800 | 2627 |
| 591 | 20240216 | 093200 | 4228258000 | 182100 | 181900 | 182300 | 181900 | 586 |
| 592 | 20240216 | 093100 | 4121507700 | 181900 | 183100 | 183100 | 181800 | 3405 |
| 593 | 20240216 | 093000 | 3500149100 | 183300 | 183500 | 183500 | 183100 | 803 |
| 594 | 20240216 | 092900 | 3352947500 | 183500 | 184000 | 184100 | 183400 | 631 |
| 595 | 20240216 | 092800 | 3237118100 | 183600 | 184300 | 184300 | 183600 | 281 |
| 596 | 20240216 | 092700 | 3185504400 | 183800 | 183700 | 184600 | 183600 | 247 |
| 597 | 20240216 | 092600 | 3140095900 | 183700 | 184600 | 184700 | 183600 | 235 |
| 598 | 20240216 | 092500 | 3096856800 | 184700 | 183500 | 184900 | 183500 | 915 |
| 599 | 20240216 | 092400 | 2928664500 | 183700 | 184100 | 184400 | 183600 | 1114 |
| 600 | 20240216 | 092300 | 2723918100 | 184000 | 184100 | 184600 | 184000 | 385 |
| 601 | 20240216 | 092200 | 2653024600 | 184000 | 184100 | 184200 | 184000 | 364 |
| 602 | 20240216 | 092100 | 2586033400 | 184100 | 184500 | 184600 | 184000 | 443 |
| 603 | 20240216 | 092000 | 2504462200 | 184500 | 184700 | 184700 | 184200 | 328 |
| 604 | 20240216 | 091900 | 2444012700 | 184700 | 184900 | 184900 | 184600 | 60 |
| 605 | 20240216 | 091800 | 2432927800 | 184900 | 185400 | 185400 | 184200 | 106 |
| 606 | 20240216 | 091700 | 2413345600 | 185400 | 185700 | 185700 | 184000 | 793 |
| 607 | 20240216 | 091600 | 2267079500 | 185800 | 185900 | 185900 | 184400 | 725 |
| 608 | 20240216 | 091500 | 2133003300 | 185900 | 184300 | 185900 | 184200 | 1033 |
| 609 | 20240216 | 091400 | 1942074900 | 184300 | 184400 | 184400 | 184100 | 247 |
| 610 | 20240216 | 091300 | 1896579000 | 184400 | 185000 | 185000 | 184400 | 574 |
| 611 | 20240216 | 091200 | 1790607500 | 184700 | 185600 | 185900 | 184700 | 885 |
| 612 | 20240216 | 091100 | 1626753200 | 185600 | 185700 | 186000 | 185600 | 301 |
| 613 | 20240216 | 091000 | 1570877000 | 185700 | 186000 | 186000 | 185600 | 180 |
| 614 | 20240216 | 090900 | 1537448700 | 185700 | 186000 | 186100 | 185700 | 380 |
| 615 | 20240216 | 090800 | 1466781800 | 186000 | 186100 | 186100 | 185800 | 105 |
| 616 | 20240216 | 090700 | 1447260500 | 186100 | 185700 | 186100 | 185200 | 668 |
| 617 | 20240216 | 090600 | 1323251500 | 186000 | 186000 | 186100 | 185900 | 925 |
| 618 | 20240216 | 090500 | 1151161800 | 186000 | 185200 | 186000 | 184700 | 758 |
| 619 | 20240216 | 090400 | 1010536600 | 185400 | 184400 | 185500 | 184400 | 661 |
| 620 | 20240216 | 090300 | 888427200 | 184500 | 184300 | 184500 | 183500 | 629 |
| 621 | 20240216 | 090200 | 772702500 | 184300 | 185300 | 185300 | 184300 | 816 |
| 622 | 20240216 | 090100 | 622064500 | 185300 | 184800 | 185700 | 184700 | 523 |
| 623 | 20240216 | 090000 | 525350700 | 184800 | 185000 | 185500 | 184500 | 2819 |