33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 185700 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 13784 |
| 3 | 20240215 | 185600 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 4 | 20240215 | 185500 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 5 | 20240215 | 185400 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 6 | 20240215 | 185300 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 7 | 20240215 | 185200 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 8 | 20240215 | 185100 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 9 | 20240215 | 185000 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 10 | 20240215 | 184900 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 11 | 20240215 | 184800 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 12 | 20240215 | 184700 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 13 | 20240215 | 184600 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 14 | 20240215 | 184500 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 15 | 20240215 | 184400 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 16 | 20240215 | 184300 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 17 | 20240215 | 184200 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 18 | 20240215 | 184100 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 19 | 20240215 | 184000 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 20 | 20240215 | 183900 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 21 | 20240215 | 183800 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 22 | 20240215 | 183700 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 23 | 20240215 | 183600 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 24 | 20240215 | 183500 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 25 | 20240215 | 183400 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 26 | 20240215 | 183300 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 27 | 20240215 | 183200 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 28 | 20240215 | 183100 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 29 | 20240215 | 183000 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 30 | 20240215 | 182900 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 31 | 20240215 | 182800 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 32 | 20240215 | 182700 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 13784 |
| 33 | 20240215 | 182600 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 34 | 20240215 | 182500 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 35 | 20240215 | 182400 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 36 | 20240215 | 182300 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 37 | 20240215 | 182200 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 38 | 20240215 | 182100 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 39 | 20240215 | 182000 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 40 | 20240215 | 181900 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 41 | 20240215 | 181800 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 42 | 20240215 | 181700 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 43 | 20240215 | 181600 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 44 | 20240215 | 181500 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 45 | 20240215 | 181400 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 46 | 20240215 | 181300 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 47 | 20240215 | 181200 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 48 | 20240215 | 181100 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 49 | 20240215 | 181000 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 50 | 20240215 | 180900 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 51 | 20240215 | 180800 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 52 | 20240215 | 180700 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 53 | 20240215 | 180600 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 54 | 20240215 | 180500 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 55 | 20240215 | 180400 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 56 | 20240215 | 180300 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 57 | 20240215 | 180200 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 58 | 20240215 | 180100 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 59 | 20240215 | 180000 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 60 | 20240215 | 175900 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 61 | 20240215 | 175800 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 62 | 20240215 | 175700 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 13784 |
| 63 | 20240215 | 175600 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 64 | 20240215 | 175500 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 65 | 20240215 | 175400 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 66 | 20240215 | 175300 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 67 | 20240215 | 175200 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 68 | 20240215 | 175100 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 69 | 20240215 | 175000 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 70 | 20240215 | 174900 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 71 | 20240215 | 174800 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 72 | 20240215 | 174700 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 73 | 20240215 | 174600 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 74 | 20240215 | 174500 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 75 | 20240215 | 174400 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 76 | 20240215 | 174300 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 77 | 20240215 | 174200 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 78 | 20240215 | 174100 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 79 | 20240215 | 174000 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 80 | 20240215 | 173900 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 81 | 20240215 | 173800 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 82 | 20240215 | 173700 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 83 | 20240215 | 173600 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 84 | 20240215 | 173500 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 85 | 20240215 | 173400 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 86 | 20240215 | 173300 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 87 | 20240215 | 173200 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 88 | 20240215 | 173100 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 89 | 20240215 | 173000 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 90 | 20240215 | 172900 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 91 | 20240215 | 172800 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 92 | 20240215 | 172700 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 13784 |
| 93 | 20240215 | 172600 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 94 | 20240215 | 172500 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 95 | 20240215 | 172400 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 96 | 20240215 | 172300 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 97 | 20240215 | 172200 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 98 | 20240215 | 172100 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 99 | 20240215 | 172000 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 100 | 20240215 | 171900 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 101 | 20240215 | 171800 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 102 | 20240215 | 171700 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 103 | 20240215 | 171600 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 104 | 20240215 | 171500 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 105 | 20240215 | 171400 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 106 | 20240215 | 171300 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 107 | 20240215 | 171200 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 108 | 20240215 | 171100 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 109 | 20240215 | 171000 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 110 | 20240215 | 170900 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 111 | 20240215 | 170800 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 112 | 20240215 | 170700 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 113 | 20240215 | 170600 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 114 | 20240215 | 170500 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 115 | 20240215 | 170400 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 116 | 20240215 | 170300 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 117 | 20240215 | 170200 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 118 | 20240215 | 170100 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 119 | 20240215 | 170000 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 120 | 20240215 | 165900 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 121 | 20240215 | 165800 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 122 | 20240215 | 165700 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 13784 |
| 123 | 20240215 | 165600 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 124 | 20240215 | 165500 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 125 | 20240215 | 165400 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 126 | 20240215 | 165300 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 127 | 20240215 | 165200 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 128 | 20240215 | 165100 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 129 | 20240215 | 165000 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 130 | 20240215 | 164900 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 131 | 20240215 | 164800 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 132 | 20240215 | 164700 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 133 | 20240215 | 164600 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 134 | 20240215 | 164500 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 135 | 20240215 | 164400 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 136 | 20240215 | 164300 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 137 | 20240215 | 164200 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 138 | 20240215 | 164100 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 139 | 20240215 | 164000 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 140 | 20240215 | 163900 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 141 | 20240215 | 163800 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 142 | 20240215 | 163700 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 143 | 20240215 | 163600 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 144 | 20240215 | 163500 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 145 | 20240215 | 163400 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 146 | 20240215 | 163300 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 147 | 20240215 | 163200 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 148 | 20240215 | 163100 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 149 | 20240215 | 163000 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 150 | 20240215 | 162900 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 151 | 20240215 | 162800 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 152 | 20240215 | 162700 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 13784 |
| 153 | 20240215 | 162600 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 154 | 20240215 | 162500 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 155 | 20240215 | 162400 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 156 | 20240215 | 162300 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 157 | 20240215 | 162200 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 158 | 20240215 | 162100 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 159 | 20240215 | 162000 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 160 | 20240215 | 161900 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 161 | 20240215 | 161800 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 162 | 20240215 | 161700 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 163 | 20240215 | 161600 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 164 | 20240215 | 161500 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 165 | 20240215 | 161400 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 166 | 20240215 | 161300 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 167 | 20240215 | 161200 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 168 | 20240215 | 161100 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 169 | 20240215 | 161000 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 170 | 20240215 | 160900 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 171 | 20240215 | 160800 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 172 | 20240215 | 160700 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 173 | 20240215 | 160600 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 174 | 20240215 | 160500 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 175 | 20240215 | 160400 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 176 | 20240215 | 160300 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 177 | 20240215 | 160200 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 178 | 20240215 | 160100 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 179 | 20240215 | 160000 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 180 | 20240215 | 155900 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 181 | 20240215 | 155800 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 182 | 20240215 | 155700 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 13784 |
| 183 | 20240215 | 155600 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 184 | 20240215 | 155500 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 185 | 20240215 | 155400 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 186 | 20240215 | 155300 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 187 | 20240215 | 155200 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 188 | 20240215 | 155100 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 189 | 20240215 | 155000 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 190 | 20240215 | 154900 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 191 | 20240215 | 154800 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 192 | 20240215 | 154700 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 193 | 20240215 | 154600 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 194 | 20240215 | 154500 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 195 | 20240215 | 154400 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 196 | 20240215 | 154300 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 197 | 20240215 | 154200 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 198 | 20240215 | 154100 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 199 | 20240215 | 154000 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 200 | 20240215 | 153900 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 201 | 20240215 | 153800 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 202 | 20240215 | 153700 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 203 | 20240215 | 153600 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 204 | 20240215 | 153500 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 205 | 20240215 | 153400 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 206 | 20240215 | 153300 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 207 | 20240215 | 153200 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 208 | 20240215 | 153100 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 209 | 20240215 | 153000 | 43219038400 | 52200 | 52200 | 52200 | 52200 | 13784 |
| 210 | 20240215 | 152900 | 42499513600 | 51800 | 51800 | 51800 | 51800 | 0 |
| 211 | 20240215 | 152800 | 42499513600 | 51800 | 51800 | 51800 | 51800 | 0 |
| 212 | 20240215 | 152700 | 42499513600 | 51800 | 51800 | 51800 | 51800 | 0 |
| 213 | 20240215 | 152600 | 42499513600 | 51800 | 51800 | 51800 | 51800 | 0 |
| 214 | 20240215 | 152500 | 42499513600 | 51800 | 51800 | 51800 | 51800 | 0 |
| 215 | 20240215 | 152400 | 42499513600 | 51800 | 51800 | 51800 | 51800 | 0 |
| 216 | 20240215 | 152300 | 42499513600 | 51800 | 51800 | 51800 | 51800 | 0 |
| 217 | 20240215 | 152200 | 42499513600 | 51800 | 51800 | 51800 | 51800 | 0 |
| 218 | 20240215 | 152100 | 42499513600 | 51800 | 51800 | 51800 | 51800 | 0 |
| 219 | 20240215 | 152000 | 42499513600 | 51800 | 51800 | 51800 | 51800 | 0 |
| 220 | 20240215 | 151900 | 42499513600 | 51800 | 51200 | 51900 | 51000 | 8138 |
| 221 | 20240215 | 151800 | 42080404900 | 51100 | 51000 | 51200 | 50800 | 7687 |
| 222 | 20240215 | 151700 | 41688814000 | 50900 | 50900 | 51000 | 50900 | 944 |
| 223 | 20240215 | 151600 | 41640756000 | 50900 | 51000 | 51100 | 50900 | 3475 |
| 224 | 20240215 | 151500 | 41463700000 | 51000 | 51000 | 51100 | 50900 | 2893 |
| 225 | 20240215 | 151400 | 41316037600 | 51000 | 51100 | 51100 | 51000 | 2006 |
| 226 | 20240215 | 151300 | 41213610800 | 51100 | 51100 | 51100 | 51000 | 759 |
| 227 | 20240215 | 151200 | 41174841200 | 51000 | 51100 | 51100 | 50900 | 4841 |
| 228 | 20240215 | 151100 | 40927970800 | 51000 | 51400 | 51400 | 51000 | 6854 |
| 229 | 20240215 | 151000 | 40577422000 | 51400 | 51500 | 51600 | 51300 | 3923 |
| 230 | 20240215 | 150900 | 40375806400 | 51500 | 51500 | 51500 | 51400 | 2135 |
| 231 | 20240215 | 150800 | 40265917800 | 51500 | 51500 | 51500 | 51400 | 898 |
| 232 | 20240215 | 150700 | 40219738100 | 51400 | 51600 | 51700 | 51400 | 3850 |
| 233 | 20240215 | 150600 | 40021304500 | 51600 | 51600 | 51700 | 51600 | 954 |
| 234 | 20240215 | 150500 | 39971985900 | 51700 | 51800 | 51800 | 51700 | 1147 |
| 235 | 20240215 | 150400 | 39912685700 | 51700 | 51700 | 51800 | 51700 | 221 |
| 236 | 20240215 | 150300 | 39901254300 | 51700 | 51700 | 51800 | 51700 | 795 |
| 237 | 20240215 | 150200 | 39860152100 | 51800 | 51800 | 51800 | 51800 | 715 |
| 238 | 20240215 | 150100 | 39823115100 | 51800 | 52000 | 52000 | 51800 | 1358 |
| 239 | 20240215 | 150000 | 39752628200 | 51900 | 51900 | 52000 | 51900 | 130 |
| 240 | 20240215 | 145900 | 39745874200 | 51900 | 52100 | 52100 | 51900 | 352 |
| 241 | 20240215 | 145800 | 39727564100 | 52000 | 52000 | 52100 | 51900 | 1194 |
| 242 | 20240215 | 145700 | 39665479000 | 51900 | 51700 | 52000 | 51700 | 1214 |
| 243 | 20240215 | 145600 | 39602495900 | 51700 | 51700 | 51800 | 51700 | 1431 |
| 244 | 20240215 | 145500 | 39528509900 | 51700 | 51700 | 51900 | 51600 | 2578 |
| 245 | 20240215 | 145400 | 39395061600 | 51600 | 51600 | 51600 | 51500 | 1713 |
| 246 | 20240215 | 145300 | 39306674500 | 51500 | 51400 | 51600 | 51400 | 1918 |
| 247 | 20240215 | 145200 | 39207914400 | 51300 | 51600 | 51600 | 51300 | 8756 |
| 248 | 20240215 | 145100 | 38757089400 | 51800 | 51800 | 51800 | 51700 | 2978 |
| 249 | 20240215 | 145000 | 38603063400 | 51800 | 51800 | 51900 | 51600 | 3482 |
| 250 | 20240215 | 144900 | 38423138400 | 51700 | 51700 | 52000 | 51600 | 2317 |
| 251 | 20240215 | 144800 | 38303152000 | 51700 | 52200 | 52200 | 51500 | 20383 |
| 252 | 20240215 | 144700 | 37244860300 | 52300 | 52300 | 52300 | 52200 | 2508 |
| 253 | 20240215 | 144600 | 37113792400 | 52300 | 52400 | 52500 | 52300 | 815 |
| 254 | 20240215 | 144500 | 37071143400 | 52300 | 52400 | 52500 | 52300 | 1270 |
| 255 | 20240215 | 144400 | 37004614600 | 52400 | 52400 | 52500 | 52400 | 1095 |
| 256 | 20240215 | 144300 | 36947166500 | 52400 | 52400 | 52500 | 52400 | 730 |
| 257 | 20240215 | 144200 | 36908906600 | 52400 | 52700 | 52700 | 52400 | 4748 |
| 258 | 20240215 | 144100 | 36659679800 | 52600 | 52600 | 52700 | 52600 | 2997 |
| 259 | 20240215 | 144000 | 36502031900 | 52700 | 52800 | 52800 | 52700 | 1130 |
| 260 | 20240215 | 143900 | 36442475500 | 52800 | 52700 | 52800 | 52700 | 23 |
| 261 | 20240215 | 143800 | 36441262200 | 52800 | 52700 | 52800 | 52700 | 294 |
| 262 | 20240215 | 143700 | 36425764400 | 52800 | 52700 | 52800 | 52700 | 926 |
| 263 | 20240215 | 143600 | 36376960600 | 52700 | 52900 | 53000 | 52700 | 1323 |
| 264 | 20240215 | 143500 | 36307035500 | 53000 | 53000 | 53000 | 52900 | 327 |
| 265 | 20240215 | 143400 | 36289713300 | 53000 | 52900 | 53000 | 52900 | 223 |
| 266 | 20240215 | 143300 | 36277910400 | 52900 | 52900 | 53000 | 52900 | 147 |
| 267 | 20240215 | 143200 | 36270131000 | 52900 | 53000 | 53000 | 52900 | 422 |
| 268 | 20240215 | 143100 | 36247798600 | 53000 | 53000 | 53000 | 52900 | 129 |
| 269 | 20240215 | 143000 | 36240961800 | 52900 | 52900 | 53000 | 52800 | 1282 |
| 270 | 20240215 | 142900 | 36173142600 | 52800 | 52800 | 52900 | 52800 | 268 |
| 271 | 20240215 | 142800 | 36158966400 | 52800 | 52800 | 52900 | 52800 | 79 |
| 272 | 20240215 | 142700 | 36154789400 | 52700 | 52800 | 52800 | 52700 | 742 |
| 273 | 20240215 | 142600 | 36115667400 | 52800 | 52900 | 52900 | 52800 | 134 |
| 274 | 20240215 | 142500 | 36108586800 | 52800 | 53000 | 53000 | 52800 | 369 |
| 275 | 20240215 | 142400 | 36089040100 | 53000 | 52900 | 53000 | 52900 | 1001 |
| 276 | 20240215 | 142300 | 36035988600 | 53000 | 52800 | 53000 | 52800 | 633 |
| 277 | 20240215 | 142200 | 36002501500 | 52800 | 52800 | 52800 | 52800 | 305 |
| 278 | 20240215 | 142100 | 35986397500 | 52700 | 52800 | 52800 | 52700 | 67 |
| 279 | 20240215 | 142000 | 35982863500 | 52800 | 52800 | 52900 | 52700 | 537 |
| 280 | 20240215 | 141900 | 35954508400 | 52800 | 52800 | 52900 | 52800 | 19 |
| 281 | 20240215 | 141800 | 35953503700 | 52800 | 52800 | 52900 | 52800 | 472 |
| 282 | 20240215 | 141700 | 35928581100 | 53000 | 52700 | 53000 | 52700 | 1140 |
| 283 | 20240215 | 141600 | 35868280300 | 52800 | 52700 | 52800 | 52700 | 60 |
| 284 | 20240215 | 141500 | 35865116500 | 52700 | 52800 | 52800 | 52700 | 383 |
| 285 | 20240215 | 141400 | 35844895200 | 52900 | 52900 | 52900 | 52800 | 163 |
| 286 | 20240215 | 141300 | 35836272600 | 52900 | 52700 | 52900 | 52600 | 1510 |
| 287 | 20240215 | 141200 | 35756590100 | 52700 | 52800 | 52900 | 52700 | 3890 |
| 288 | 20240215 | 141100 | 35551181700 | 52800 | 52900 | 53000 | 52800 | 1386 |
| 289 | 20240215 | 141000 | 35477840900 | 52900 | 52800 | 53000 | 52800 | 1459 |
| 290 | 20240215 | 140900 | 35400560100 | 52900 | 52600 | 52900 | 52600 | 1801 |
| 291 | 20240215 | 140800 | 35305504400 | 52600 | 52700 | 52700 | 52600 | 1163 |
| 292 | 20240215 | 140700 | 35244242300 | 52700 | 52700 | 52800 | 52700 | 270 |
| 293 | 20240215 | 140600 | 35230007600 | 52700 | 52700 | 52800 | 52700 | 167 |
| 294 | 20240215 | 140500 | 35221199100 | 52800 | 52700 | 52800 | 52700 | 643 |
| 295 | 20240215 | 140400 | 35187256400 | 52700 | 52700 | 52700 | 52600 | 507 |
| 296 | 20240215 | 140300 | 35160541400 | 52700 | 52700 | 52800 | 52600 | 357 |
| 297 | 20240215 | 140200 | 35141732600 | 52600 | 52700 | 52800 | 52600 | 171 |
| 298 | 20240215 | 140100 | 35132719100 | 52800 | 52800 | 52800 | 52700 | 1794 |
| 299 | 20240215 | 140000 | 35038157900 | 52800 | 52700 | 52800 | 52700 | 102 |
| 300 | 20240215 | 135900 | 35032779600 | 52800 | 52900 | 52900 | 52700 | 128 |
| 301 | 20240215 | 135800 | 35026020800 | 52700 | 52800 | 52900 | 52700 | 860 |
| 302 | 20240215 | 135700 | 34980606400 | 52700 | 52700 | 52800 | 52600 | 2465 |
| 303 | 20240215 | 135600 | 34850695200 | 52600 | 52700 | 52700 | 52600 | 233 |
| 304 | 20240215 | 135500 | 34838432600 | 52600 | 52600 | 52700 | 52600 | 602 |
| 305 | 20240215 | 135400 | 34806727200 | 52600 | 52600 | 52700 | 52500 | 1539 |
| 306 | 20240215 | 135300 | 34725777300 | 52600 | 52700 | 52700 | 52600 | 205 |
| 307 | 20240215 | 135200 | 34714990200 | 52700 | 52700 | 52700 | 52600 | 543 |
| 308 | 20240215 | 135100 | 34686423000 | 52600 | 52700 | 52700 | 52600 | 333 |
| 309 | 20240215 | 135000 | 34668902200 | 52700 | 52700 | 52700 | 52600 | 107 |
| 310 | 20240215 | 134900 | 34663264100 | 52700 | 52700 | 52700 | 52600 | 64 |
| 311 | 20240215 | 134800 | 34659896700 | 52700 | 52800 | 52800 | 52600 | 570 |
| 312 | 20240215 | 134700 | 34629864800 | 52800 | 52800 | 52800 | 52700 | 145 |
| 313 | 20240215 | 134600 | 34622209400 | 52800 | 52800 | 52900 | 52700 | 756 |
| 314 | 20240215 | 134500 | 34582290900 | 52800 | 52700 | 52800 | 52600 | 692 |
| 315 | 20240215 | 134400 | 34545823600 | 52600 | 52500 | 52600 | 52500 | 1049 |
| 316 | 20240215 | 134300 | 34490658800 | 52500 | 52600 | 52600 | 52500 | 114 |
| 317 | 20240215 | 134200 | 34484671300 | 52500 | 52600 | 52600 | 52500 | 131 |
| 318 | 20240215 | 134100 | 34477790100 | 52600 | 52600 | 52600 | 52500 | 127 |
| 319 | 20240215 | 134000 | 34471111700 | 52500 | 52600 | 52600 | 52500 | 25 |
| 320 | 20240215 | 133900 | 34469797400 | 52600 | 52600 | 52600 | 52500 | 165 |
| 321 | 20240215 | 133800 | 34461124100 | 52600 | 52600 | 52600 | 52500 | 432 |
| 322 | 20240215 | 133700 | 34438419000 | 52500 | 52600 | 52600 | 52500 | 213 |
| 323 | 20240215 | 133600 | 34427226000 | 52500 | 52500 | 52600 | 52500 | 1272 |
| 324 | 20240215 | 133500 | 34360444300 | 52500 | 52500 | 52600 | 52500 | 563 |
| 325 | 20240215 | 133400 | 34330883300 | 52600 | 52600 | 52600 | 52500 | 53 |
| 326 | 20240215 | 133300 | 34328096200 | 52600 | 52700 | 52700 | 52500 | 802 |
| 327 | 20240215 | 133200 | 34285879200 | 52700 | 52800 | 52800 | 52600 | 267 |
| 328 | 20240215 | 133100 | 34271804900 | 52700 | 52500 | 52700 | 52500 | 560 |
| 329 | 20240215 | 133000 | 34242349600 | 52500 | 52600 | 52600 | 52300 | 814 |
| 330 | 20240215 | 132900 | 34199636700 | 52600 | 52600 | 52600 | 52400 | 1898 |
| 331 | 20240215 | 132800 | 34099985400 | 52600 | 52600 | 52600 | 52500 | 335 |
| 332 | 20240215 | 132700 | 34082396300 | 52500 | 52600 | 52600 | 52400 | 228 |
| 333 | 20240215 | 132600 | 34070425500 | 52400 | 52500 | 52600 | 52400 | 700 |
| 334 | 20240215 | 132500 | 34033683200 | 52500 | 52500 | 52600 | 52400 | 1227 |
| 335 | 20240215 | 132400 | 33969265500 | 52500 | 52500 | 52600 | 52500 | 166 |
| 336 | 20240215 | 132300 | 33960542800 | 52500 | 52500 | 52600 | 52500 | 168 |
| 337 | 20240215 | 132200 | 33951716500 | 52600 | 52600 | 52600 | 52500 | 307 |
| 338 | 20240215 | 132100 | 33935568900 | 52600 | 52500 | 52600 | 52400 | 461 |
| 339 | 20240215 | 132000 | 33911368300 | 52500 | 52500 | 52500 | 52400 | 55 |
| 340 | 20240215 | 131900 | 33908481200 | 52400 | 52500 | 52500 | 52400 | 624 |
| 341 | 20240215 | 131800 | 33875782900 | 52400 | 52400 | 52500 | 52400 | 139 |
| 342 | 20240215 | 131700 | 33868493000 | 52400 | 52500 | 52500 | 52400 | 180 |
| 343 | 20240215 | 131600 | 33859046300 | 52400 | 52400 | 52500 | 52300 | 413 |
| 344 | 20240215 | 131500 | 33837407700 | 52300 | 52300 | 52400 | 52300 | 900 |
| 345 | 20240215 | 131400 | 33790335700 | 52300 | 52400 | 52400 | 52200 | 608 |
| 346 | 20240215 | 131300 | 33758542500 | 52300 | 52300 | 52400 | 52100 | 237 |
| 347 | 20240215 | 131200 | 33746167700 | 52400 | 52200 | 52400 | 52200 | 1463 |
| 348 | 20240215 | 131100 | 33669761700 | 52200 | 52400 | 52400 | 52200 | 3854 |
| 349 | 20240215 | 131000 | 33468384400 | 52400 | 52400 | 52400 | 52300 | 169 |
| 350 | 20240215 | 130900 | 33459529200 | 52400 | 52400 | 52400 | 52300 | 509 |
| 351 | 20240215 | 130800 | 33432896100 | 52500 | 52500 | 52500 | 52300 | 582 |
| 352 | 20240215 | 130700 | 33402397500 | 52400 | 52500 | 52500 | 52400 | 97 |
| 353 | 20240215 | 130600 | 33397314400 | 52400 | 52400 | 52500 | 52300 | 1634 |
| 354 | 20240215 | 130500 | 33311690000 | 52400 | 52500 | 52600 | 52400 | 435 |
| 355 | 20240215 | 130400 | 33288842200 | 52600 | 52500 | 52600 | 52400 | 117 |
| 356 | 20240215 | 130300 | 33282704900 | 52600 | 52500 | 52600 | 52400 | 347 |
| 357 | 20240215 | 130200 | 33264486300 | 52500 | 52500 | 52500 | 52400 | 159 |
| 358 | 20240215 | 130100 | 33256139100 | 52600 | 52400 | 52600 | 52300 | 1252 |
| 359 | 20240215 | 130000 | 33190533900 | 52400 | 52200 | 52400 | 52200 | 1430 |
| 360 | 20240215 | 125900 | 33115854500 | 52200 | 52300 | 52400 | 52200 | 2361 |
| 361 | 20240215 | 125800 | 32992398600 | 52400 | 52400 | 52400 | 52300 | 280 |
| 362 | 20240215 | 125700 | 32977738300 | 52300 | 52300 | 52400 | 52200 | 1416 |
| 363 | 20240215 | 125600 | 32903733600 | 52300 | 52500 | 52600 | 52200 | 8604 |
| 364 | 20240215 | 125500 | 32453124700 | 52500 | 52800 | 52800 | 52500 | 871 |
| 365 | 20240215 | 125400 | 32407309400 | 52700 | 52800 | 52800 | 52600 | 242 |
| 366 | 20240215 | 125300 | 32394565000 | 52800 | 52800 | 52900 | 52600 | 1142 |
| 367 | 20240215 | 125200 | 32334406900 | 52700 | 52800 | 52900 | 52700 | 406 |
| 368 | 20240215 | 125100 | 32312967000 | 52700 | 52700 | 52800 | 52700 | 176 |
| 369 | 20240215 | 125000 | 32303681000 | 52800 | 52900 | 52900 | 52800 | 249 |
| 370 | 20240215 | 124900 | 32290525400 | 52800 | 52900 | 52900 | 52800 | 82 |
| 371 | 20240215 | 124800 | 32286193100 | 53000 | 53000 | 53000 | 52800 | 759 |
| 372 | 20240215 | 124700 | 32246012100 | 53000 | 52800 | 53000 | 52800 | 527 |
| 373 | 20240215 | 124600 | 32218153000 | 52800 | 52800 | 52800 | 52700 | 207 |
| 374 | 20240215 | 124500 | 32207224000 | 52800 | 52700 | 52800 | 52600 | 394 |
| 375 | 20240215 | 124400 | 32186462900 | 52700 | 52700 | 52800 | 52600 | 220 |
| 376 | 20240215 | 124300 | 32174877800 | 52700 | 52700 | 52800 | 52700 | 377 |
| 377 | 20240215 | 124200 | 32155008900 | 52800 | 52600 | 52800 | 52600 | 673 |
| 378 | 20240215 | 124100 | 32119562300 | 52500 | 52800 | 52800 | 52500 | 2487 |
| 379 | 20240215 | 124000 | 31988676200 | 52700 | 52700 | 52700 | 52700 | 349 |
| 380 | 20240215 | 123900 | 31970283900 | 52900 | 52800 | 52900 | 52700 | 902 |
| 381 | 20240215 | 123800 | 31922699500 | 52900 | 53000 | 53000 | 52900 | 671 |
| 382 | 20240215 | 123700 | 31887190400 | 52900 | 53000 | 53000 | 52900 | 28 |
| 383 | 20240215 | 123600 | 31885707500 | 53000 | 52900 | 53000 | 52900 | 234 |
| 384 | 20240215 | 123500 | 31873326200 | 52900 | 53000 | 53000 | 52900 | 149 |
| 385 | 20240215 | 123400 | 31865435300 | 53000 | 53100 | 53100 | 52900 | 453 |
| 386 | 20240215 | 123300 | 31841464100 | 52900 | 53100 | 53100 | 52900 | 905 |
| 387 | 20240215 | 123200 | 31793492600 | 53000 | 53100 | 53100 | 53000 | 67 |
| 388 | 20240215 | 123100 | 31789937400 | 53000 | 53100 | 53100 | 53000 | 93 |
| 389 | 20240215 | 123000 | 31785000900 | 53000 | 53000 | 53100 | 53000 | 293 |
| 390 | 20240215 | 122900 | 31769461300 | 53100 | 52900 | 53100 | 52900 | 1331 |
| 391 | 20240215 | 122800 | 31698933300 | 53000 | 53000 | 53000 | 52900 | 1497 |
| 392 | 20240215 | 122700 | 31619615700 | 53000 | 53000 | 53000 | 52800 | 748 |
| 393 | 20240215 | 122600 | 31579977900 | 53000 | 52700 | 53000 | 52700 | 1154 |
| 394 | 20240215 | 122500 | 31518884700 | 52800 | 52700 | 52800 | 52700 | 691 |
| 395 | 20240215 | 122400 | 31482444200 | 52800 | 52700 | 52800 | 52700 | 250 |
| 396 | 20240215 | 122300 | 31469257800 | 52800 | 52900 | 52900 | 52700 | 1421 |
| 397 | 20240215 | 122200 | 31394224200 | 53000 | 52900 | 53000 | 52800 | 482 |
| 398 | 20240215 | 122100 | 31368728800 | 52900 | 52800 | 52900 | 52800 | 1226 |
| 399 | 20240215 | 122000 | 31303957400 | 52700 | 52700 | 52800 | 52700 | 161 |
| 400 | 20240215 | 121900 | 31295467200 | 52700 | 52800 | 52900 | 52700 | 963 |
| 401 | 20240215 | 121800 | 31244682900 | 52800 | 52800 | 52900 | 52800 | 474 |
| 402 | 20240215 | 121700 | 31219654700 | 52800 | 52900 | 53000 | 52800 | 391 |
| 403 | 20240215 | 121600 | 31198984600 | 52900 | 52800 | 53000 | 52500 | 2030 |
| 404 | 20240215 | 121500 | 31091819900 | 52800 | 53000 | 53100 | 52500 | 6353 |
| 405 | 20240215 | 121400 | 30756101100 | 53100 | 53100 | 53100 | 53000 | 288 |
| 406 | 20240215 | 121300 | 30740827700 | 53100 | 53000 | 53100 | 53000 | 571 |
| 407 | 20240215 | 121200 | 30710524300 | 53100 | 53000 | 53100 | 53000 | 490 |
| 408 | 20240215 | 121100 | 30684549600 | 53100 | 53200 | 53200 | 53000 | 3061 |
| 409 | 20240215 | 121000 | 30521845400 | 53200 | 53300 | 53400 | 53200 | 936 |
| 410 | 20240215 | 120900 | 30471957100 | 53400 | 53300 | 53400 | 53200 | 1048 |
| 411 | 20240215 | 120800 | 30416112100 | 53400 | 53300 | 53400 | 53300 | 734 |
| 412 | 20240215 | 120700 | 30376950300 | 53300 | 53300 | 53400 | 53300 | 1491 |
| 413 | 20240215 | 120600 | 30297474900 | 53300 | 53600 | 53600 | 53300 | 3997 |
| 414 | 20240215 | 120500 | 30083534600 | 53700 | 53700 | 53700 | 53600 | 1011 |
| 415 | 20240215 | 120400 | 30029248100 | 53700 | 53800 | 53800 | 53700 | 951 |
| 416 | 20240215 | 120300 | 29978085600 | 53800 | 53900 | 54000 | 53800 | 358 |
| 417 | 20240215 | 120200 | 29958792600 | 54000 | 53900 | 54000 | 53900 | 184 |
| 418 | 20240215 | 120100 | 29948866600 | 53900 | 53900 | 54000 | 53900 | 89 |
| 419 | 20240215 | 120000 | 29944061800 | 53900 | 53900 | 54000 | 53800 | 387 |
| 420 | 20240215 | 115900 | 29923176500 | 53900 | 54000 | 54000 | 53800 | 2366 |
| 421 | 20240215 | 115800 | 29795631100 | 53900 | 53900 | 54000 | 53900 | 296 |
| 422 | 20240215 | 115700 | 29779657300 | 53900 | 54000 | 54000 | 53900 | 950 |
| 423 | 20240215 | 115600 | 29728357500 | 54100 | 54100 | 54100 | 54000 | 272 |
| 424 | 20240215 | 115500 | 29713643400 | 54100 | 54100 | 54100 | 54000 | 618 |
| 425 | 20240215 | 115400 | 29680237200 | 54100 | 54000 | 54100 | 54000 | 365 |
| 426 | 20240215 | 115300 | 29660494700 | 54100 | 54000 | 54100 | 54000 | 205 |
| 427 | 20240215 | 115200 | 29649405000 | 54000 | 54200 | 54200 | 54000 | 1638 |
| 428 | 20240215 | 115100 | 29560787300 | 54200 | 54100 | 54200 | 54100 | 278 |
| 429 | 20240215 | 115000 | 29545745900 | 54100 | 54200 | 54200 | 54100 | 638 |
| 430 | 20240215 | 114900 | 29511210000 | 54200 | 54200 | 54200 | 54100 | 607 |
| 431 | 20240215 | 114800 | 29478311800 | 54100 | 54000 | 54100 | 54000 | 647 |
| 432 | 20240215 | 114700 | 29443315000 | 54100 | 53900 | 54100 | 53900 | 2755 |
| 433 | 20240215 | 114600 | 29294524300 | 54000 | 54000 | 54000 | 53900 | 442 |
| 434 | 20240215 | 114500 | 29270658500 | 53900 | 53900 | 54000 | 53800 | 162 |
| 435 | 20240215 | 114400 | 29261927600 | 54000 | 53800 | 54000 | 53800 | 528 |
| 436 | 20240215 | 114300 | 29233471300 | 53800 | 53900 | 53900 | 53800 | 77 |
| 437 | 20240215 | 114200 | 29229322300 | 53900 | 53800 | 53900 | 53700 | 734 |
| 438 | 20240215 | 114100 | 29189848800 | 53800 | 53900 | 54000 | 53800 | 301 |
| 439 | 20240215 | 114000 | 29173624300 | 53900 | 53900 | 53900 | 53800 | 104 |
| 440 | 20240215 | 113900 | 29168025200 | 53900 | 53900 | 54000 | 53900 | 953 |
| 441 | 20240215 | 113800 | 29116657700 | 53900 | 53900 | 54000 | 53900 | 402 |
| 442 | 20240215 | 113700 | 29094952100 | 54000 | 53900 | 54000 | 53800 | 393 |
| 443 | 20240215 | 113600 | 29073775300 | 53900 | 53900 | 54000 | 53900 | 275 |
| 444 | 20240215 | 113500 | 29058935600 | 53900 | 54000 | 54000 | 53900 | 164 |
| 445 | 20240215 | 113400 | 29050089400 | 54000 | 53900 | 54000 | 53800 | 644 |
| 446 | 20240215 | 113300 | 29015384700 | 53800 | 53800 | 53900 | 53800 | 269 |
| 447 | 20240215 | 113200 | 29000894400 | 53800 | 53900 | 53900 | 53800 | 606 |
| 448 | 20240215 | 113100 | 28968231600 | 53800 | 53800 | 53900 | 53800 | 320 |
| 449 | 20240215 | 113000 | 28951002400 | 53800 | 53800 | 54000 | 53800 | 381 |
| 450 | 20240215 | 112900 | 28930455700 | 53900 | 54000 | 54000 | 53800 | 994 |
| 451 | 20240215 | 112800 | 28876886200 | 54000 | 54000 | 54000 | 53900 | 934 |
| 452 | 20240215 | 112700 | 28826455600 | 54100 | 54000 | 54100 | 53900 | 721 |
| 453 | 20240215 | 112600 | 28787523700 | 54000 | 54000 | 54000 | 53900 | 457 |
| 454 | 20240215 | 112500 | 28762858300 | 54000 | 53900 | 54000 | 53900 | 460 |
| 455 | 20240215 | 112400 | 28738034100 | 53900 | 54000 | 54000 | 53900 | 812 |
| 456 | 20240215 | 112300 | 28694267200 | 54000 | 54000 | 54100 | 53800 | 1552 |
| 457 | 20240215 | 112200 | 28610519900 | 53900 | 53800 | 54000 | 53700 | 1016 |
| 458 | 20240215 | 112100 | 28555763500 | 53700 | 53800 | 53800 | 53700 | 165 |
| 459 | 20240215 | 112000 | 28546894600 | 53900 | 53700 | 53900 | 53700 | 662 |
| 460 | 20240215 | 111900 | 28511285300 | 53700 | 53600 | 53700 | 53600 | 783 |
| 461 | 20240215 | 111800 | 28469259100 | 53500 | 53600 | 53700 | 53400 | 570 |
| 462 | 20240215 | 111700 | 28438670000 | 53600 | 53400 | 53700 | 53400 | 2652 |
| 463 | 20240215 | 111600 | 28296822000 | 53400 | 53600 | 53700 | 53400 | 2252 |
| 464 | 20240215 | 111500 | 28176268400 | 53700 | 53600 | 53700 | 53600 | 598 |
| 465 | 20240215 | 111400 | 28144187200 | 53600 | 53500 | 53700 | 53500 | 1933 |
| 466 | 20240215 | 111300 | 28040596300 | 53600 | 53200 | 53600 | 53200 | 3622 |
| 467 | 20240215 | 111200 | 27847365300 | 53200 | 53400 | 53400 | 53200 | 2838 |
| 468 | 20240215 | 111100 | 27695991200 | 53400 | 53600 | 53700 | 53400 | 6522 |
| 469 | 20240215 | 111000 | 27346889100 | 53700 | 53800 | 53800 | 53600 | 1347 |
| 470 | 20240215 | 110900 | 27274555800 | 53800 | 53800 | 53800 | 53600 | 2327 |
| 471 | 20240215 | 110800 | 27149550700 | 53800 | 53800 | 54000 | 53800 | 1577 |
| 472 | 20240215 | 110700 | 27064561200 | 53900 | 54000 | 54200 | 53800 | 3747 |
| 473 | 20240215 | 110600 | 26862470000 | 54100 | 54300 | 54300 | 54100 | 4528 |
| 474 | 20240215 | 110500 | 26617315100 | 54400 | 54500 | 54700 | 54300 | 11103 |
| 475 | 20240215 | 110400 | 26011756100 | 54600 | 54400 | 54600 | 54300 | 8458 |
| 476 | 20240215 | 110300 | 25550974000 | 54400 | 54200 | 54400 | 54200 | 2816 |
| 477 | 20240215 | 110200 | 25397987800 | 54200 | 54200 | 54300 | 54200 | 1554 |
| 478 | 20240215 | 110100 | 25313660400 | 54200 | 54200 | 54300 | 54100 | 2716 |
| 479 | 20240215 | 110000 | 25166396400 | 54200 | 54200 | 54200 | 54000 | 2036 |
| 480 | 20240215 | 105900 | 25056211600 | 54100 | 54100 | 54200 | 54000 | 1284 |
| 481 | 20240215 | 105800 | 24986719900 | 54100 | 54100 | 54200 | 54000 | 1777 |
| 482 | 20240215 | 105700 | 24890578000 | 54100 | 54100 | 54200 | 54000 | 1531 |
| 483 | 20240215 | 105600 | 24807698200 | 54100 | 54000 | 54200 | 53800 | 3345 |
| 484 | 20240215 | 105500 | 24626828200 | 54000 | 53900 | 54000 | 53800 | 799 |
| 485 | 20240215 | 105400 | 24583734600 | 53900 | 53900 | 54000 | 53800 | 5322 |
| 486 | 20240215 | 105300 | 24297108300 | 54000 | 54100 | 54200 | 54000 | 1394 |
| 487 | 20240215 | 105200 | 24221745300 | 54000 | 54200 | 54200 | 54000 | 1445 |
| 488 | 20240215 | 105100 | 24143487900 | 54200 | 54400 | 54400 | 54200 | 1445 |
| 489 | 20240215 | 105000 | 24065026500 | 54400 | 54300 | 54500 | 54300 | 2395 |
| 490 | 20240215 | 104900 | 23934655600 | 54400 | 54200 | 54400 | 54200 | 1788 |
| 491 | 20240215 | 104800 | 23837506000 | 54200 | 54500 | 54500 | 54100 | 2914 |
| 492 | 20240215 | 104700 | 23679404600 | 54500 | 54200 | 54500 | 54200 | 3658 |
| 493 | 20240215 | 104600 | 23480617100 | 54200 | 54100 | 54300 | 54100 | 1317 |
| 494 | 20240215 | 104500 | 23409215800 | 54100 | 54000 | 54200 | 53900 | 2450 |
| 495 | 20240215 | 104400 | 23276774000 | 54000 | 53900 | 54100 | 53900 | 3247 |
| 496 | 20240215 | 104300 | 23101411200 | 53800 | 54300 | 54300 | 53800 | 3678 |
| 497 | 20240215 | 104200 | 22902525500 | 54300 | 54300 | 54400 | 54200 | 1128 |
| 498 | 20240215 | 104100 | 22841257700 | 54300 | 54500 | 54600 | 54200 | 5568 |
| 499 | 20240215 | 104000 | 22538153200 | 54500 | 54400 | 54500 | 54400 | 4485 |
| 500 | 20240215 | 103900 | 22293863500 | 54400 | 54400 | 54500 | 54200 | 5365 |
| 501 | 20240215 | 103800 | 22002102800 | 54400 | 54100 | 54400 | 54000 | 5634 |
| 502 | 20240215 | 103700 | 21696549400 | 54100 | 54100 | 54200 | 54000 | 1783 |
| 503 | 20240215 | 103600 | 21600071600 | 54200 | 54200 | 54200 | 53800 | 2541 |
| 504 | 20240215 | 103500 | 21462735100 | 54200 | 54200 | 54300 | 54000 | 3661 |
| 505 | 20240215 | 103400 | 21264430500 | 54300 | 54200 | 54300 | 54100 | 4168 |
| 506 | 20240215 | 103300 | 21038341400 | 54200 | 54000 | 54200 | 54000 | 11636 |
| 507 | 20240215 | 103200 | 20409473900 | 54000 | 53900 | 54000 | 53800 | 4536 |
| 508 | 20240215 | 103100 | 20164952300 | 53800 | 53800 | 53900 | 53600 | 2918 |
| 509 | 20240215 | 103000 | 20007954600 | 53800 | 53700 | 53800 | 53500 | 3814 |
| 510 | 20240215 | 102900 | 19803189200 | 53600 | 53500 | 53700 | 53500 | 1123 |
| 511 | 20240215 | 102800 | 19743003300 | 53500 | 53700 | 53800 | 53500 | 1310 |
| 512 | 20240215 | 102700 | 19672681000 | 53800 | 53600 | 53800 | 53600 | 2263 |
| 513 | 20240215 | 102600 | 19551146800 | 53800 | 53700 | 53800 | 53600 | 953 |
| 514 | 20240215 | 102500 | 19499997200 | 53700 | 53800 | 53800 | 53700 | 944 |
| 515 | 20240215 | 102400 | 19449232800 | 53800 | 53500 | 53900 | 53500 | 6367 |
| 516 | 20240215 | 102300 | 19106980900 | 53500 | 53600 | 53600 | 53400 | 1017 |
| 517 | 20240215 | 102200 | 19052549000 | 53600 | 53600 | 53700 | 53600 | 1755 |
| 518 | 20240215 | 102100 | 18958409500 | 53700 | 53500 | 53700 | 53500 | 1469 |
| 519 | 20240215 | 102000 | 18879587800 | 53600 | 53500 | 53600 | 53500 | 1009 |
| 520 | 20240215 | 101900 | 18825566000 | 53500 | 53400 | 53500 | 53400 | 708 |
| 521 | 20240215 | 101800 | 18787733200 | 53400 | 53400 | 53500 | 53400 | 575 |
| 522 | 20240215 | 101700 | 18757003500 | 53400 | 53200 | 53500 | 53200 | 1410 |
| 523 | 20240215 | 101600 | 18681727600 | 53300 | 53600 | 53600 | 53200 | 1293 |
| 524 | 20240215 | 101500 | 18612685500 | 53600 | 53700 | 53800 | 53500 | 4669 |
| 525 | 20240215 | 101400 | 18362072400 | 53700 | 53200 | 53700 | 53200 | 9226 |
| 526 | 20240215 | 101300 | 17868473700 | 53300 | 53300 | 53300 | 53200 | 861 |
| 527 | 20240215 | 101200 | 17822625600 | 53200 | 53200 | 53300 | 53100 | 1323 |
| 528 | 20240215 | 101100 | 17752220500 | 53200 | 53200 | 53300 | 53100 | 2144 |
| 529 | 20240215 | 101000 | 17638122800 | 53300 | 53000 | 53300 | 53000 | 1850 |
| 530 | 20240215 | 100900 | 17539734900 | 53000 | 52900 | 53000 | 52700 | 948 |
| 531 | 20240215 | 100800 | 17489559500 | 52700 | 53000 | 53000 | 52700 | 1082 |
| 532 | 20240215 | 100700 | 17432349400 | 52900 | 52900 | 53000 | 52900 | 496 |
| 533 | 20240215 | 100600 | 17406087800 | 52900 | 52900 | 52900 | 52700 | 475 |
| 534 | 20240215 | 100500 | 17381026400 | 52900 | 52900 | 53000 | 52700 | 1959 |
| 535 | 20240215 | 100400 | 17277665400 | 52900 | 53000 | 53000 | 52800 | 644 |
| 536 | 20240215 | 100300 | 17243600200 | 53100 | 53000 | 53100 | 53000 | 556 |
| 537 | 20240215 | 100200 | 17214126200 | 53000 | 53300 | 53300 | 53000 | 3433 |
| 538 | 20240215 | 100100 | 17031602800 | 53300 | 53200 | 53300 | 53100 | 1256 |
| 539 | 20240215 | 100000 | 16964794800 | 53200 | 53000 | 53300 | 53000 | 3456 |
| 540 | 20240215 | 095900 | 16780881100 | 53000 | 52600 | 53100 | 52600 | 4200 |
| 541 | 20240215 | 095800 | 16558735800 | 52700 | 52600 | 52700 | 52500 | 1446 |
| 542 | 20240215 | 095700 | 16482670400 | 52600 | 52400 | 52600 | 52400 | 561 |
| 543 | 20240215 | 095600 | 16453222500 | 52400 | 52300 | 52500 | 52300 | 438 |
| 544 | 20240215 | 095500 | 16430297900 | 52300 | 52300 | 52400 | 52300 | 496 |
| 545 | 20240215 | 095400 | 16404347500 | 52300 | 52500 | 52500 | 52200 | 1473 |
| 546 | 20240215 | 095300 | 16327263300 | 52700 | 52300 | 52700 | 52200 | 2152 |
| 547 | 20240215 | 095200 | 16214520600 | 52200 | 52300 | 52400 | 52200 | 818 |
| 548 | 20240215 | 095100 | 16171730100 | 52200 | 52400 | 52500 | 52200 | 2524 |
| 549 | 20240215 | 095000 | 16039890100 | 52400 | 52500 | 52500 | 52300 | 581 |
| 550 | 20240215 | 094900 | 16009439400 | 52300 | 52500 | 52500 | 52300 | 1095 |
| 551 | 20240215 | 094800 | 15951996400 | 52700 | 52600 | 52700 | 52400 | 2834 |
| 552 | 20240215 | 094700 | 15803092700 | 52600 | 52500 | 52700 | 52500 | 601 |
| 553 | 20240215 | 094600 | 15771471400 | 52400 | 52400 | 52600 | 52400 | 451 |
| 554 | 20240215 | 094500 | 15747835400 | 52500 | 52700 | 52700 | 52500 | 1651 |
| 555 | 20240215 | 094400 | 15660984400 | 52700 | 52600 | 52800 | 52600 | 1191 |
| 556 | 20240215 | 094300 | 15598237200 | 52600 | 52500 | 52700 | 52400 | 745 |
| 557 | 20240215 | 094200 | 15559082100 | 52500 | 52300 | 52500 | 52200 | 1529 |
| 558 | 20240215 | 094100 | 15479035400 | 52300 | 52300 | 52300 | 52200 | 1536 |
| 559 | 20240215 | 094000 | 15398786600 | 52300 | 52200 | 52300 | 52100 | 3382 |
| 560 | 20240215 | 093900 | 15222498400 | 52100 | 52200 | 52300 | 52100 | 1740 |
| 561 | 20240215 | 093800 | 15131707200 | 52100 | 52300 | 52300 | 52100 | 1951 |
| 562 | 20240215 | 093700 | 15029795000 | 52200 | 52200 | 52300 | 52100 | 926 |
| 563 | 20240215 | 093600 | 14981489300 | 52100 | 52200 | 52200 | 52100 | 5360 |
| 564 | 20240215 | 093500 | 14701936400 | 52200 | 52500 | 52500 | 52200 | 2546 |
| 565 | 20240215 | 093400 | 14568741000 | 52500 | 52300 | 52500 | 52200 | 2226 |
| 566 | 20240215 | 093300 | 14452125600 | 52300 | 52500 | 52600 | 52300 | 2022 |
| 567 | 20240215 | 093200 | 14346194700 | 52700 | 52600 | 52800 | 52400 | 3266 |
| 568 | 20240215 | 093100 | 14174672700 | 52600 | 52800 | 52900 | 52500 | 2291 |
| 569 | 20240215 | 093000 | 14054048400 | 52800 | 52900 | 53000 | 52800 | 1239 |
| 570 | 20240215 | 092900 | 13988517100 | 53000 | 53000 | 53500 | 52900 | 2978 |
| 571 | 20240215 | 092800 | 13830109300 | 53100 | 52800 | 53200 | 52700 | 4396 |
| 572 | 20240215 | 092700 | 13597367200 | 52500 | 52800 | 52900 | 52300 | 5980 |
| 573 | 20240215 | 092600 | 13282600100 | 52800 | 52900 | 52900 | 52600 | 2107 |
| 574 | 20240215 | 092500 | 13171296300 | 52900 | 52900 | 53000 | 52100 | 11900 |
| 575 | 20240215 | 092400 | 12546764500 | 52900 | 53300 | 53500 | 52800 | 7184 |
| 576 | 20240215 | 092300 | 12165615200 | 53400 | 53700 | 53700 | 53300 | 1948 |
| 577 | 20240215 | 092200 | 12061449200 | 53700 | 53800 | 53800 | 53500 | 1792 |
| 578 | 20240215 | 092100 | 11965335400 | 53700 | 53500 | 53700 | 53500 | 2215 |
| 579 | 20240215 | 092000 | 11846673400 | 53500 | 53700 | 53800 | 53500 | 1594 |
| 580 | 20240215 | 091900 | 11761164200 | 53800 | 53600 | 53900 | 53300 | 6032 |
| 581 | 20240215 | 091800 | 11437604400 | 53400 | 53300 | 53700 | 53100 | 5838 |
| 582 | 20240215 | 091700 | 11126282300 | 53300 | 53600 | 53700 | 53300 | 2411 |
| 583 | 20240215 | 091600 | 10997474300 | 53700 | 53700 | 53700 | 53300 | 2228 |
| 584 | 20240215 | 091500 | 10878156200 | 53600 | 53200 | 53700 | 53000 | 5188 |
| 585 | 20240215 | 091400 | 10601520300 | 53200 | 53200 | 53300 | 52900 | 4012 |
| 586 | 20240215 | 091300 | 10388383600 | 53200 | 53500 | 53500 | 52900 | 7837 |
| 587 | 20240215 | 091200 | 9971665600 | 53500 | 53600 | 54000 | 53400 | 2894 |
| 588 | 20240215 | 091100 | 9816591800 | 54000 | 53400 | 54000 | 53200 | 7298 |
| 589 | 20240215 | 091000 | 9426630800 | 53400 | 54000 | 54300 | 53300 | 9215 |
| 590 | 20240215 | 090900 | 8931936800 | 54000 | 54100 | 54300 | 53900 | 10680 |
| 591 | 20240215 | 090800 | 8354350700 | 54100 | 54600 | 54800 | 54100 | 9232 |
| 592 | 20240215 | 090700 | 7851538700 | 54500 | 54200 | 55000 | 54200 | 9558 |
| 593 | 20240215 | 090600 | 7328546400 | 54200 | 55000 | 55100 | 54000 | 11342 |
| 594 | 20240215 | 090500 | 6709744300 | 55100 | 54400 | 55100 | 54000 | 17741 |
| 595 | 20240215 | 090400 | 5739229900 | 54400 | 54100 | 54500 | 53800 | 10716 |
| 596 | 20240215 | 090300 | 5160025200 | 54200 | 54400 | 55300 | 54100 | 43857 |
| 597 | 20240215 | 090200 | 2758630400 | 54300 | 52800 | 54300 | 52800 | 20247 |
| 598 | 20240215 | 090100 | 1669040300 | 52900 | 53100 | 53300 | 52700 | 5301 |
| 599 | 20240215 | 090000 | 1388521000 | 52800 | 53500 | 53800 | 52700 | 25956 |