36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 191000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 5776 |
| 3 | 20240213 | 190900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 4 | 20240213 | 190800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 5 | 20240213 | 190700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 6 | 20240213 | 190600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 7 | 20240213 | 190500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 8 | 20240213 | 190400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 9 | 20240213 | 190300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 10 | 20240213 | 190200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 11 | 20240213 | 190100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 12 | 20240213 | 190000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 13 | 20240213 | 185900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 14 | 20240213 | 185800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 15 | 20240213 | 185700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 16 | 20240213 | 185600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 17 | 20240213 | 185500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 18 | 20240213 | 185400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 19 | 20240213 | 185300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 20 | 20240213 | 185200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 21 | 20240213 | 185100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 22 | 20240213 | 185000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 23 | 20240213 | 184900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 24 | 20240213 | 184800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 25 | 20240213 | 184700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 26 | 20240213 | 184600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 27 | 20240213 | 184500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 28 | 20240213 | 184400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 29 | 20240213 | 184300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 30 | 20240213 | 184200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 31 | 20240213 | 184100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 32 | 20240213 | 184000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 5776 |
| 33 | 20240213 | 183900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 34 | 20240213 | 183800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 35 | 20240213 | 183700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 36 | 20240213 | 183600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 37 | 20240213 | 183500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 38 | 20240213 | 183400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 39 | 20240213 | 183300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 40 | 20240213 | 183200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 41 | 20240213 | 183100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 42 | 20240213 | 183000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 43 | 20240213 | 182900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 44 | 20240213 | 182800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 45 | 20240213 | 182700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 46 | 20240213 | 182600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 47 | 20240213 | 182500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 48 | 20240213 | 182400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 49 | 20240213 | 182300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 50 | 20240213 | 182200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 51 | 20240213 | 182100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 52 | 20240213 | 182000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 53 | 20240213 | 181900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 54 | 20240213 | 181800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 55 | 20240213 | 181700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 56 | 20240213 | 181600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 57 | 20240213 | 181500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 58 | 20240213 | 181400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 59 | 20240213 | 181300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 60 | 20240213 | 181200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 61 | 20240213 | 181100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 62 | 20240213 | 181000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 5776 |
| 63 | 20240213 | 180900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 64 | 20240213 | 180800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 65 | 20240213 | 180700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 66 | 20240213 | 180600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 67 | 20240213 | 180500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 68 | 20240213 | 180400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 69 | 20240213 | 180300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 70 | 20240213 | 180200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 71 | 20240213 | 180100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 72 | 20240213 | 180000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 73 | 20240213 | 175900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 74 | 20240213 | 175800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 75 | 20240213 | 175700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 76 | 20240213 | 175600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 77 | 20240213 | 175500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 78 | 20240213 | 175400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 79 | 20240213 | 175300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 80 | 20240213 | 175200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 81 | 20240213 | 175100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 82 | 20240213 | 175000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 83 | 20240213 | 174900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 84 | 20240213 | 174800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 85 | 20240213 | 174700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 86 | 20240213 | 174600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 87 | 20240213 | 174500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 88 | 20240213 | 174400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 89 | 20240213 | 174300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 90 | 20240213 | 174200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 91 | 20240213 | 174100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 92 | 20240213 | 174000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 5776 |
| 93 | 20240213 | 173900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 94 | 20240213 | 173800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 95 | 20240213 | 173700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 96 | 20240213 | 173600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 97 | 20240213 | 173500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 98 | 20240213 | 173400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 99 | 20240213 | 173300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 100 | 20240213 | 173200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 101 | 20240213 | 173100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 102 | 20240213 | 173000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 103 | 20240213 | 172900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 104 | 20240213 | 172800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 105 | 20240213 | 172700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 106 | 20240213 | 172600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 107 | 20240213 | 172500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 108 | 20240213 | 172400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 109 | 20240213 | 172300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 110 | 20240213 | 172200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 111 | 20240213 | 172100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 112 | 20240213 | 172000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 113 | 20240213 | 171900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 114 | 20240213 | 171800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 115 | 20240213 | 171700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 116 | 20240213 | 171600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 117 | 20240213 | 171500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 118 | 20240213 | 171400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 119 | 20240213 | 171300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 120 | 20240213 | 171200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 121 | 20240213 | 171100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 122 | 20240213 | 171000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 5776 |
| 123 | 20240213 | 170900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 124 | 20240213 | 170800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 125 | 20240213 | 170700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 126 | 20240213 | 170600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 127 | 20240213 | 170500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 128 | 20240213 | 170400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 129 | 20240213 | 170300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 130 | 20240213 | 170200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 131 | 20240213 | 170100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 132 | 20240213 | 170000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 133 | 20240213 | 165900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 134 | 20240213 | 165800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 135 | 20240213 | 165700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 136 | 20240213 | 165600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 137 | 20240213 | 165500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 138 | 20240213 | 165400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 139 | 20240213 | 165300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 140 | 20240213 | 165200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 141 | 20240213 | 165100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 142 | 20240213 | 165000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 143 | 20240213 | 164900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 144 | 20240213 | 164800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 145 | 20240213 | 164700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 146 | 20240213 | 164600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 147 | 20240213 | 164500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 148 | 20240213 | 164400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 149 | 20240213 | 164300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 150 | 20240213 | 164200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 151 | 20240213 | 164100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 152 | 20240213 | 164000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 5776 |
| 153 | 20240213 | 163900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 154 | 20240213 | 163800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 155 | 20240213 | 163700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 156 | 20240213 | 163600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 157 | 20240213 | 163500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 158 | 20240213 | 163400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 159 | 20240213 | 163300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 160 | 20240213 | 163200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 161 | 20240213 | 163100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 162 | 20240213 | 163000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 163 | 20240213 | 162900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 164 | 20240213 | 162800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 165 | 20240213 | 162700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 166 | 20240213 | 162600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 167 | 20240213 | 162500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 168 | 20240213 | 162400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 169 | 20240213 | 162300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 170 | 20240213 | 162200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 171 | 20240213 | 162100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 172 | 20240213 | 162000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 173 | 20240213 | 161900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 174 | 20240213 | 161800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 175 | 20240213 | 161700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 176 | 20240213 | 161600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 177 | 20240213 | 161500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 178 | 20240213 | 161400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 179 | 20240213 | 161300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 180 | 20240213 | 161200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 181 | 20240213 | 161100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 182 | 20240213 | 161000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 5776 |
| 183 | 20240213 | 160900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 184 | 20240213 | 160800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 185 | 20240213 | 160700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 186 | 20240213 | 160600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 187 | 20240213 | 160500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 188 | 20240213 | 160400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 189 | 20240213 | 160300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 190 | 20240213 | 160200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 191 | 20240213 | 160100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 192 | 20240213 | 160000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 193 | 20240213 | 155900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 194 | 20240213 | 155800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 195 | 20240213 | 155700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 196 | 20240213 | 155600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 197 | 20240213 | 155500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 198 | 20240213 | 155400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 199 | 20240213 | 155300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 200 | 20240213 | 155200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 201 | 20240213 | 155100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 202 | 20240213 | 155000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 203 | 20240213 | 154900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 204 | 20240213 | 154800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 205 | 20240213 | 154700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 206 | 20240213 | 154600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 207 | 20240213 | 154500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 208 | 20240213 | 154400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 209 | 20240213 | 154300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 210 | 20240213 | 154200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 211 | 20240213 | 154100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 212 | 20240213 | 154000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 5776 |
| 213 | 20240213 | 153900 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 214 | 20240213 | 153800 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 215 | 20240213 | 153700 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 216 | 20240213 | 153600 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 217 | 20240213 | 153500 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 218 | 20240213 | 153400 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 219 | 20240213 | 153300 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 220 | 20240213 | 153200 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 221 | 20240213 | 153100 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 222 | 20240213 | 153000 | 37286638600 | 195500 | 195500 | 195500 | 195500 | 5776 |
| 223 | 20240213 | 152900 | 36157430600 | 195400 | 195400 | 195400 | 195400 | 0 |
| 224 | 20240213 | 152800 | 36157430600 | 195400 | 195400 | 195400 | 195400 | 0 |
| 225 | 20240213 | 152700 | 36157430600 | 195400 | 195400 | 195400 | 195400 | 0 |
| 226 | 20240213 | 152600 | 36157430600 | 195400 | 195400 | 195400 | 195400 | 0 |
| 227 | 20240213 | 152500 | 36157430600 | 195400 | 195400 | 195400 | 195400 | 0 |
| 228 | 20240213 | 152400 | 36157430600 | 195400 | 195400 | 195400 | 195400 | 0 |
| 229 | 20240213 | 152300 | 36157430600 | 195400 | 195400 | 195400 | 195400 | 0 |
| 230 | 20240213 | 152200 | 36157430600 | 195400 | 195400 | 195400 | 195400 | 0 |
| 231 | 20240213 | 152100 | 36157430600 | 195400 | 195400 | 195400 | 195400 | 0 |
| 232 | 20240213 | 152000 | 36157430600 | 195400 | 195400 | 195400 | 195400 | 0 |
| 233 | 20240213 | 151900 | 36157430600 | 195400 | 195200 | 195500 | 195000 | 224 |
| 234 | 20240213 | 151800 | 36113685200 | 195300 | 195200 | 195300 | 195200 | 283 |
| 235 | 20240213 | 151700 | 36058442700 | 195200 | 195300 | 195400 | 194700 | 5058 |
| 236 | 20240213 | 151600 | 35072412800 | 195300 | 195600 | 195700 | 195300 | 867 |
| 237 | 20240213 | 151500 | 34902961000 | 195600 | 195700 | 195800 | 195600 | 170 |
| 238 | 20240213 | 151400 | 34869694100 | 195700 | 195700 | 195900 | 195700 | 1059 |
| 239 | 20240213 | 151300 | 34662407500 | 195700 | 195600 | 195900 | 195500 | 413 |
| 240 | 20240213 | 151200 | 34581591200 | 195600 | 195200 | 195700 | 195200 | 891 |
| 241 | 20240213 | 151100 | 34407487900 | 195200 | 195300 | 195300 | 195200 | 421 |
| 242 | 20240213 | 151000 | 34325298900 | 195200 | 195300 | 195300 | 195200 | 201 |
| 243 | 20240213 | 150900 | 34286051900 | 195400 | 195400 | 195500 | 195300 | 461 |
| 244 | 20240213 | 150800 | 34195983200 | 195400 | 195400 | 195500 | 195300 | 453 |
| 245 | 20240213 | 150700 | 34107467100 | 195300 | 195400 | 195400 | 195300 | 296 |
| 246 | 20240213 | 150600 | 34049646400 | 195300 | 195300 | 195500 | 195300 | 245 |
| 247 | 20240213 | 150500 | 34001779700 | 195300 | 195300 | 195400 | 195300 | 247 |
| 248 | 20240213 | 150400 | 33953523800 | 195400 | 195300 | 195400 | 195300 | 228 |
| 249 | 20240213 | 150300 | 33908984200 | 195300 | 195400 | 195500 | 195300 | 220 |
| 250 | 20240213 | 150200 | 33865995100 | 195300 | 195600 | 195900 | 195200 | 842 |
| 251 | 20240213 | 150100 | 33701373300 | 195500 | 195700 | 195700 | 195500 | 745 |
| 252 | 20240213 | 150000 | 33555654600 | 195600 | 195600 | 195800 | 195600 | 270 |
| 253 | 20240213 | 145900 | 33502822200 | 195600 | 195700 | 196000 | 195600 | 169 |
| 254 | 20240213 | 145800 | 33469742400 | 195700 | 195600 | 195800 | 195600 | 515 |
| 255 | 20240213 | 145700 | 33368942200 | 195600 | 195600 | 195700 | 195500 | 289 |
| 256 | 20240213 | 145600 | 33312416400 | 195600 | 195400 | 195800 | 195400 | 523 |
| 257 | 20240213 | 145500 | 33210067300 | 195400 | 195200 | 195500 | 195200 | 538 |
| 258 | 20240213 | 145400 | 33104976400 | 195200 | 195200 | 195300 | 195100 | 252 |
| 259 | 20240213 | 145300 | 33055784400 | 195200 | 195200 | 195300 | 195200 | 230 |
| 260 | 20240213 | 145200 | 33010881600 | 195200 | 195300 | 195400 | 195200 | 238 |
| 261 | 20240213 | 145100 | 32964398600 | 195300 | 195400 | 195400 | 195200 | 896 |
| 262 | 20240213 | 145000 | 32789450600 | 195400 | 195300 | 195500 | 195300 | 287 |
| 263 | 20240213 | 144900 | 32733377600 | 195300 | 195500 | 195800 | 195200 | 399 |
| 264 | 20240213 | 144800 | 32655370900 | 195500 | 195500 | 195700 | 195300 | 303 |
| 265 | 20240213 | 144700 | 32596132300 | 195500 | 195000 | 195600 | 195000 | 404 |
| 266 | 20240213 | 144600 | 32517235900 | 195000 | 195300 | 195400 | 195000 | 1886 |
| 267 | 20240213 | 144500 | 32149145000 | 195300 | 195500 | 195600 | 195300 | 977 |
| 268 | 20240213 | 144400 | 31958212200 | 195500 | 195700 | 195700 | 195500 | 344 |
| 269 | 20240213 | 144300 | 31890920300 | 195600 | 195700 | 195700 | 195500 | 1589 |
| 270 | 20240213 | 144200 | 31580216800 | 195600 | 195900 | 195900 | 195600 | 909 |
| 271 | 20240213 | 144100 | 31402257900 | 195900 | 195900 | 196000 | 195900 | 245 |
| 272 | 20240213 | 144000 | 31354257800 | 195900 | 196000 | 196100 | 195900 | 379 |
| 273 | 20240213 | 143900 | 31279983000 | 196100 | 196000 | 196200 | 195900 | 387 |
| 274 | 20240213 | 143800 | 31204112100 | 196000 | 196000 | 196100 | 196000 | 150 |
| 275 | 20240213 | 143700 | 31174704500 | 196000 | 196200 | 196300 | 196000 | 183 |
| 276 | 20240213 | 143600 | 31138819000 | 196200 | 195900 | 196400 | 195900 | 616 |
| 277 | 20240213 | 143500 | 31017976200 | 195900 | 195900 | 196000 | 195900 | 137 |
| 278 | 20240213 | 143400 | 30991131900 | 196000 | 195900 | 196100 | 195900 | 334 |
| 279 | 20240213 | 143300 | 30925674700 | 195900 | 196000 | 196000 | 195900 | 666 |
| 280 | 20240213 | 143200 | 30795157600 | 196000 | 196100 | 196200 | 196000 | 134 |
| 281 | 20240213 | 143100 | 30768889200 | 196100 | 196000 | 196200 | 196000 | 326 |
| 282 | 20240213 | 143000 | 30704966400 | 196000 | 196000 | 196100 | 196000 | 155 |
| 283 | 20240213 | 142900 | 30674579700 | 196000 | 196100 | 196200 | 196000 | 579 |
| 284 | 20240213 | 142800 | 30561029100 | 196100 | 196000 | 196200 | 196000 | 132 |
| 285 | 20240213 | 142700 | 30535143000 | 196000 | 196000 | 196100 | 196000 | 194 |
| 286 | 20240213 | 142600 | 30497109300 | 196000 | 196000 | 196100 | 196000 | 389 |
| 287 | 20240213 | 142500 | 30420835700 | 196100 | 196300 | 196300 | 196100 | 219 |
| 288 | 20240213 | 142400 | 30377870500 | 196300 | 196400 | 196500 | 196300 | 274 |
| 289 | 20240213 | 142300 | 30324064000 | 196400 | 196500 | 196600 | 196400 | 166 |
| 290 | 20240213 | 142200 | 30291447200 | 196500 | 196500 | 196500 | 196400 | 268 |
| 291 | 20240213 | 142100 | 30238794300 | 196400 | 196400 | 196500 | 196200 | 320 |
| 292 | 20240213 | 142000 | 30175963600 | 196400 | 196300 | 196500 | 196300 | 225 |
| 293 | 20240213 | 141900 | 30131773800 | 196300 | 196400 | 196500 | 196300 | 301 |
| 294 | 20240213 | 141800 | 30072652700 | 196400 | 196500 | 196500 | 196300 | 456 |
| 295 | 20240213 | 141700 | 29983094200 | 196400 | 196500 | 196500 | 196400 | 138 |
| 296 | 20240213 | 141600 | 29955986400 | 196400 | 196100 | 196500 | 196100 | 614 |
| 297 | 20240213 | 141500 | 29835424200 | 196100 | 196000 | 196300 | 196000 | 139 |
| 298 | 20240213 | 141400 | 29808165400 | 196100 | 196100 | 196200 | 196000 | 208 |
| 299 | 20240213 | 141300 | 29767383800 | 196100 | 196200 | 196300 | 196000 | 2361 |
| 300 | 20240213 | 141200 | 29304543300 | 196200 | 196500 | 196500 | 196200 | 235 |
| 301 | 20240213 | 141100 | 29258386800 | 196500 | 196500 | 196600 | 196400 | 167 |
| 302 | 20240213 | 141000 | 29225562000 | 196500 | 196500 | 196500 | 196400 | 217 |
| 303 | 20240213 | 140900 | 29182931100 | 196400 | 196500 | 196700 | 196300 | 419 |
| 304 | 20240213 | 140800 | 29100582200 | 196500 | 196500 | 196500 | 196300 | 256 |
| 305 | 20240213 | 140700 | 29050301500 | 196500 | 196400 | 196600 | 196300 | 432 |
| 306 | 20240213 | 140600 | 28965396200 | 196400 | 196100 | 196600 | 196100 | 203 |
| 307 | 20240213 | 140500 | 28925530400 | 196100 | 195900 | 196500 | 195900 | 1436 |
| 308 | 20240213 | 140400 | 28643744200 | 195800 | 195500 | 195900 | 195400 | 616 |
| 309 | 20240213 | 140300 | 28523255600 | 195500 | 195700 | 195800 | 195500 | 682 |
| 310 | 20240213 | 140200 | 28389890400 | 195700 | 195500 | 195700 | 195500 | 1767 |
| 311 | 20240213 | 140100 | 28044395000 | 195500 | 196000 | 196000 | 195500 | 2686 |
| 312 | 20240213 | 140000 | 27518802000 | 195900 | 196100 | 196200 | 195900 | 883 |
| 313 | 20240213 | 135900 | 27345724800 | 196100 | 196100 | 196300 | 196000 | 483 |
| 314 | 20240213 | 135800 | 27250992400 | 196100 | 196100 | 196200 | 196100 | 521 |
| 315 | 20240213 | 135700 | 27148815700 | 196100 | 196300 | 196300 | 196100 | 241 |
| 316 | 20240213 | 135600 | 27101527000 | 196300 | 196300 | 196400 | 196200 | 370 |
| 317 | 20240213 | 135500 | 27028916900 | 196400 | 196400 | 196500 | 196400 | 174 |
| 318 | 20240213 | 135400 | 26994736900 | 196400 | 196400 | 196800 | 196200 | 1552 |
| 319 | 20240213 | 135300 | 26689915500 | 196400 | 196400 | 196500 | 196400 | 182 |
| 320 | 20240213 | 135200 | 26654163000 | 196400 | 196600 | 196700 | 196300 | 1522 |
| 321 | 20240213 | 135100 | 26355277200 | 196600 | 196800 | 196800 | 196600 | 198 |
| 322 | 20240213 | 135000 | 26316320000 | 196800 | 196900 | 197000 | 196800 | 227 |
| 323 | 20240213 | 134900 | 26271625200 | 196900 | 196800 | 197000 | 196800 | 282 |
| 324 | 20240213 | 134800 | 26216099100 | 196800 | 196800 | 196900 | 196800 | 196 |
| 325 | 20240213 | 134700 | 26177518100 | 196800 | 196900 | 196900 | 196800 | 239 |
| 326 | 20240213 | 134600 | 26130467400 | 196900 | 196900 | 197200 | 196800 | 369 |
| 327 | 20240213 | 134500 | 26057770700 | 196800 | 196800 | 197000 | 196700 | 192 |
| 328 | 20240213 | 134400 | 26019971200 | 196700 | 197200 | 197300 | 196400 | 4175 |
| 329 | 20240213 | 134300 | 25199171000 | 197200 | 197200 | 197300 | 197100 | 200 |
| 330 | 20240213 | 134200 | 25159734400 | 197100 | 197000 | 197200 | 197000 | 215 |
| 331 | 20240213 | 134100 | 25117356000 | 197000 | 197300 | 197400 | 197000 | 216 |
| 332 | 20240213 | 134000 | 25074758500 | 197300 | 197200 | 197300 | 197200 | 136 |
| 333 | 20240213 | 133900 | 25047929300 | 197200 | 197300 | 197400 | 197100 | 136 |
| 334 | 20240213 | 133800 | 25021103300 | 197300 | 197300 | 197500 | 197200 | 534 |
| 335 | 20240213 | 133700 | 24915715000 | 197300 | 197300 | 197400 | 197300 | 168 |
| 336 | 20240213 | 133600 | 24882558100 | 197300 | 197100 | 197300 | 197100 | 206 |
| 337 | 20240213 | 133500 | 24841936400 | 197100 | 197100 | 197400 | 197000 | 428 |
| 338 | 20240213 | 133400 | 24757512300 | 197000 | 196900 | 197100 | 196800 | 220 |
| 339 | 20240213 | 133300 | 24714192100 | 196900 | 197100 | 197100 | 196600 | 3330 |
| 340 | 20240213 | 133200 | 24059106400 | 197200 | 197100 | 197300 | 197100 | 27 |
| 341 | 20240213 | 133100 | 24053782800 | 197100 | 197100 | 197300 | 197100 | 196 |
| 342 | 20240213 | 133000 | 24015128900 | 197000 | 197100 | 197300 | 197000 | 553 |
| 343 | 20240213 | 132900 | 23906145000 | 197000 | 197200 | 197400 | 197000 | 231 |
| 344 | 20240213 | 132800 | 23860609400 | 197200 | 197100 | 197400 | 197100 | 178 |
| 345 | 20240213 | 132700 | 23825502000 | 197200 | 197200 | 197200 | 197000 | 408 |
| 346 | 20240213 | 132600 | 23745072700 | 197200 | 197300 | 197300 | 197100 | 287 |
| 347 | 20240213 | 132500 | 23688478900 | 197200 | 197400 | 197400 | 197200 | 198 |
| 348 | 20240213 | 132400 | 23649420200 | 197500 | 197200 | 197600 | 197100 | 412 |
| 349 | 20240213 | 132300 | 23568090800 | 197200 | 197000 | 197200 | 197000 | 61 |
| 350 | 20240213 | 132200 | 23556066300 | 197100 | 197100 | 197200 | 197000 | 848 |
| 351 | 20240213 | 132100 | 23388971400 | 197100 | 197100 | 197200 | 197100 | 94 |
| 352 | 20240213 | 132000 | 23370440800 | 197100 | 197000 | 197200 | 197000 | 190 |
| 353 | 20240213 | 131900 | 23332987700 | 197000 | 197000 | 197100 | 197000 | 202 |
| 354 | 20240213 | 131800 | 23293187800 | 197100 | 197000 | 197100 | 197000 | 282 |
| 355 | 20240213 | 131700 | 23237621600 | 197000 | 197100 | 197200 | 197000 | 437 |
| 356 | 20240213 | 131600 | 23151477600 | 197100 | 197400 | 197400 | 197100 | 1956 |
| 357 | 20240213 | 131500 | 22765593700 | 197400 | 197600 | 197600 | 197400 | 517 |
| 358 | 20240213 | 131400 | 22663473800 | 197500 | 197500 | 197700 | 197500 | 116 |
| 359 | 20240213 | 131300 | 22640550900 | 197600 | 197500 | 197700 | 197500 | 368 |
| 360 | 20240213 | 131200 | 22567829200 | 197600 | 197500 | 197600 | 197500 | 107 |
| 361 | 20240213 | 131100 | 22546690900 | 197500 | 197600 | 197600 | 197500 | 91 |
| 362 | 20240213 | 131000 | 22528711600 | 197600 | 197600 | 197600 | 197500 | 50 |
| 363 | 20240213 | 130900 | 22518832300 | 197600 | 197600 | 197600 | 197500 | 164 |
| 364 | 20240213 | 130800 | 22486431700 | 197600 | 197500 | 197600 | 197500 | 105 |
| 365 | 20240213 | 130700 | 22465688500 | 197500 | 197600 | 197600 | 197500 | 334 |
| 366 | 20240213 | 130600 | 22399717900 | 197600 | 197600 | 197600 | 197500 | 170 |
| 367 | 20240213 | 130500 | 22366128100 | 197500 | 197500 | 197600 | 197500 | 201 |
| 368 | 20240213 | 130400 | 22326412600 | 197600 | 197600 | 197700 | 197500 | 183 |
| 369 | 20240213 | 130300 | 22290246500 | 197600 | 197700 | 197700 | 197600 | 205 |
| 370 | 20240213 | 130200 | 22249730000 | 197600 | 197700 | 197700 | 197600 | 415 |
| 371 | 20240213 | 130100 | 22167719000 | 197600 | 197500 | 197700 | 197500 | 235 |
| 372 | 20240213 | 130000 | 22121279300 | 197500 | 197600 | 197700 | 197500 | 273 |
| 373 | 20240213 | 125900 | 22067336900 | 197600 | 197700 | 197700 | 197600 | 88 |
| 374 | 20240213 | 125800 | 22049941400 | 197600 | 197600 | 197700 | 197600 | 203 |
| 375 | 20240213 | 125700 | 22009828500 | 197600 | 197600 | 197700 | 197600 | 214 |
| 376 | 20240213 | 125600 | 21967533200 | 197600 | 197700 | 197700 | 197600 | 223 |
| 377 | 20240213 | 125500 | 21923446400 | 197800 | 197700 | 197800 | 197700 | 210 |
| 378 | 20240213 | 125400 | 21881913800 | 197800 | 197800 | 197800 | 197700 | 142 |
| 379 | 20240213 | 125300 | 21853828600 | 197800 | 197800 | 197800 | 197700 | 233 |
| 380 | 20240213 | 125200 | 21807744000 | 197800 | 197900 | 197900 | 197800 | 122 |
| 381 | 20240213 | 125100 | 21783607600 | 197800 | 197900 | 197900 | 197700 | 336 |
| 382 | 20240213 | 125000 | 21717158900 | 197900 | 197800 | 197900 | 197800 | 99 |
| 383 | 20240213 | 124900 | 21697568400 | 197800 | 197800 | 197800 | 197700 | 248 |
| 384 | 20240213 | 124800 | 21648516900 | 197900 | 197900 | 197900 | 197800 | 107 |
| 385 | 20240213 | 124700 | 21627342600 | 197900 | 197900 | 198000 | 197800 | 398 |
| 386 | 20240213 | 124600 | 21548576800 | 197900 | 197800 | 198000 | 197800 | 223 |
| 387 | 20240213 | 124500 | 21504443300 | 197800 | 197900 | 197900 | 197800 | 111 |
| 388 | 20240213 | 124400 | 21482481100 | 197800 | 197800 | 197900 | 197700 | 376 |
| 389 | 20240213 | 124300 | 21408118000 | 197800 | 197800 | 197900 | 197800 | 383 |
| 390 | 20240213 | 124200 | 21332358500 | 197900 | 197900 | 197900 | 197800 | 69 |
| 391 | 20240213 | 124100 | 21318704000 | 197800 | 197900 | 197900 | 197800 | 94 |
| 392 | 20240213 | 124000 | 21300104000 | 197800 | 197800 | 197900 | 197800 | 152 |
| 393 | 20240213 | 123900 | 21270027700 | 197900 | 197900 | 197900 | 197800 | 227 |
| 394 | 20240213 | 123800 | 21225117000 | 197900 | 197900 | 197900 | 197800 | 53 |
| 395 | 20240213 | 123700 | 21214628600 | 197900 | 197900 | 197900 | 197800 | 149 |
| 396 | 20240213 | 123600 | 21185141600 | 197900 | 197800 | 197900 | 197800 | 96 |
| 397 | 20240213 | 123500 | 21166146800 | 197800 | 197900 | 197900 | 197800 | 45 |
| 398 | 20240213 | 123400 | 21157241700 | 197900 | 197800 | 198000 | 197800 | 191 |
| 399 | 20240213 | 123300 | 21119438800 | 197900 | 197800 | 197900 | 197800 | 196 |
| 400 | 20240213 | 123200 | 21080653100 | 197800 | 197900 | 197900 | 197800 | 63 |
| 401 | 20240213 | 123100 | 21068185800 | 197900 | 197900 | 197900 | 197800 | 57 |
| 402 | 20240213 | 123000 | 21056905600 | 197900 | 197900 | 198000 | 197900 | 135 |
| 403 | 20240213 | 122900 | 21030187400 | 198000 | 197900 | 198000 | 197900 | 97 |
| 404 | 20240213 | 122800 | 21010986700 | 197900 | 198000 | 198000 | 197900 | 81 |
| 405 | 20240213 | 122700 | 20994951800 | 197900 | 197900 | 198000 | 197900 | 87 |
| 406 | 20240213 | 122600 | 20977731600 | 198000 | 197900 | 198000 | 197900 | 118 |
| 407 | 20240213 | 122500 | 20954368800 | 198000 | 197900 | 198000 | 197900 | 123 |
| 408 | 20240213 | 122400 | 20930025100 | 197900 | 198000 | 198000 | 197900 | 278 |
| 409 | 20240213 | 122300 | 20874982000 | 198000 | 197900 | 198000 | 197900 | 118 |
| 410 | 20240213 | 122200 | 20851618200 | 198000 | 198000 | 198000 | 197900 | 170 |
| 411 | 20240213 | 122100 | 20817960600 | 198000 | 198000 | 198000 | 197900 | 219 |
| 412 | 20240213 | 122000 | 20774598800 | 198000 | 198000 | 198000 | 197900 | 123 |
| 413 | 20240213 | 121900 | 20750250800 | 197900 | 198000 | 198000 | 197900 | 120 |
| 414 | 20240213 | 121800 | 20726491200 | 198000 | 197900 | 198000 | 197800 | 161 |
| 415 | 20240213 | 121700 | 20694629900 | 198000 | 198000 | 198000 | 197900 | 71 |
| 416 | 20240213 | 121600 | 20680577600 | 197900 | 197900 | 198000 | 197900 | 322 |
| 417 | 20240213 | 121500 | 20616822400 | 197900 | 197900 | 198000 | 197900 | 760 |
| 418 | 20240213 | 121400 | 20466374000 | 197800 | 197900 | 197900 | 197800 | 233 |
| 419 | 20240213 | 121300 | 20420285600 | 197800 | 197800 | 197900 | 197800 | 246 |
| 420 | 20240213 | 121200 | 20371625500 | 197700 | 197500 | 197700 | 197500 | 758 |
| 421 | 20240213 | 121100 | 20221792800 | 197600 | 197600 | 197600 | 197500 | 16 |
| 422 | 20240213 | 121000 | 20218631900 | 197600 | 197600 | 197600 | 197500 | 92 |
| 423 | 20240213 | 120900 | 20200452900 | 197600 | 197500 | 197700 | 197500 | 128 |
| 424 | 20240213 | 120800 | 20175162300 | 197500 | 197700 | 197700 | 197500 | 277 |
| 425 | 20240213 | 120700 | 20120425100 | 197700 | 197700 | 197700 | 197600 | 37 |
| 426 | 20240213 | 120600 | 20113110500 | 197700 | 197600 | 197800 | 197600 | 159 |
| 427 | 20240213 | 120500 | 20081675100 | 197700 | 197700 | 197700 | 197600 | 45 |
| 428 | 20240213 | 120400 | 20072779800 | 197700 | 197600 | 197700 | 197600 | 150 |
| 429 | 20240213 | 120300 | 20043125900 | 197700 | 197700 | 197700 | 197600 | 53 |
| 430 | 20240213 | 120200 | 20032649100 | 197700 | 197900 | 198000 | 197700 | 751 |
| 431 | 20240213 | 120100 | 19884125700 | 198000 | 198000 | 198000 | 197900 | 110 |
| 432 | 20240213 | 120000 | 19862349300 | 198000 | 198000 | 198000 | 197800 | 141 |
| 433 | 20240213 | 115900 | 19834435800 | 198000 | 197900 | 198000 | 197900 | 75 |
| 434 | 20240213 | 115800 | 19819590800 | 197900 | 197800 | 197900 | 197800 | 147 |
| 435 | 20240213 | 115700 | 19790500400 | 197900 | 198000 | 198000 | 197800 | 233 |
| 436 | 20240213 | 115600 | 19744383700 | 198000 | 197900 | 198000 | 197900 | 121 |
| 437 | 20240213 | 115500 | 19720431400 | 197900 | 197900 | 198000 | 197900 | 151 |
| 438 | 20240213 | 115400 | 19690542100 | 197900 | 198000 | 198000 | 197900 | 185 |
| 439 | 20240213 | 115300 | 19653920200 | 198000 | 198000 | 198000 | 197900 | 137 |
| 440 | 20240213 | 115200 | 19626796600 | 197900 | 198000 | 198000 | 197900 | 146 |
| 441 | 20240213 | 115100 | 19597895000 | 198000 | 198000 | 198000 | 197900 | 142 |
| 442 | 20240213 | 115000 | 19569782500 | 198000 | 198000 | 198000 | 197900 | 115 |
| 443 | 20240213 | 114900 | 19547013100 | 198000 | 197900 | 198000 | 197900 | 105 |
| 444 | 20240213 | 114800 | 19526225500 | 197900 | 197800 | 198000 | 197800 | 1152 |
| 445 | 20240213 | 114700 | 19298299900 | 197800 | 197800 | 197800 | 197700 | 116 |
| 446 | 20240213 | 114600 | 19275355800 | 197800 | 197700 | 197800 | 197700 | 152 |
| 447 | 20240213 | 114500 | 19245291000 | 197700 | 197700 | 197800 | 197700 | 66 |
| 448 | 20240213 | 114400 | 19232237100 | 197800 | 197800 | 197800 | 197700 | 123 |
| 449 | 20240213 | 114300 | 19207911500 | 197800 | 197700 | 197800 | 197600 | 284 |
| 450 | 20240213 | 114200 | 19151757600 | 197800 | 197700 | 197800 | 197600 | 132 |
| 451 | 20240213 | 114100 | 19125655600 | 197700 | 197700 | 197800 | 197500 | 86 |
| 452 | 20240213 | 114000 | 19108647700 | 197800 | 197900 | 197900 | 197700 | 63 |
| 453 | 20240213 | 113900 | 19096184100 | 197900 | 197500 | 197900 | 197500 | 323 |
| 454 | 20240213 | 113800 | 19032341000 | 197600 | 197800 | 197900 | 197600 | 229 |
| 455 | 20240213 | 113700 | 18987064500 | 197900 | 198000 | 198000 | 197800 | 350 |
| 456 | 20240213 | 113600 | 18917797100 | 198000 | 197700 | 198000 | 197600 | 231 |
| 457 | 20240213 | 113500 | 18872089100 | 197700 | 197800 | 197900 | 197700 | 178 |
| 458 | 20240213 | 113400 | 18836874700 | 197900 | 197900 | 197900 | 197600 | 66 |
| 459 | 20240213 | 113300 | 18823816400 | 197800 | 197800 | 197900 | 197700 | 124 |
| 460 | 20240213 | 113200 | 18799288300 | 197800 | 197800 | 197800 | 197600 | 129 |
| 461 | 20240213 | 113100 | 18773775900 | 197800 | 197700 | 197800 | 197700 | 60 |
| 462 | 20240213 | 113000 | 18761908900 | 197800 | 197800 | 197900 | 197700 | 179 |
| 463 | 20240213 | 112900 | 18726498000 | 197900 | 197800 | 197900 | 197800 | 70 |
| 464 | 20240213 | 112800 | 18712647500 | 197800 | 197800 | 197900 | 197700 | 146 |
| 465 | 20240213 | 112700 | 18683767200 | 197700 | 197600 | 197700 | 197500 | 112 |
| 466 | 20240213 | 112600 | 18661632500 | 197600 | 197700 | 197700 | 197600 | 167 |
| 467 | 20240213 | 112500 | 18628621900 | 197900 | 197700 | 197900 | 197600 | 257 |
| 468 | 20240213 | 112400 | 18577807200 | 197700 | 197800 | 197900 | 197600 | 287 |
| 469 | 20240213 | 112300 | 18521052900 | 197900 | 197800 | 197900 | 197700 | 161 |
| 470 | 20240213 | 112200 | 18489204400 | 197800 | 197900 | 198000 | 197700 | 132 |
| 471 | 20240213 | 112100 | 18463085700 | 197900 | 197800 | 198000 | 197800 | 134 |
| 472 | 20240213 | 112000 | 18436570000 | 197900 | 198000 | 198000 | 197800 | 313 |
| 473 | 20240213 | 111900 | 18374639000 | 198000 | 197900 | 198000 | 197900 | 89 |
| 474 | 20240213 | 111800 | 18357019500 | 198000 | 197900 | 198000 | 197900 | 163 |
| 475 | 20240213 | 111700 | 18324757200 | 197900 | 197800 | 198000 | 197700 | 252 |
| 476 | 20240213 | 111600 | 18274894400 | 197800 | 197900 | 198000 | 197800 | 170 |
| 477 | 20240213 | 111500 | 18241260100 | 198000 | 197800 | 198000 | 197800 | 258 |
| 478 | 20240213 | 111400 | 18190204200 | 197800 | 197800 | 197900 | 197500 | 135 |
| 479 | 20240213 | 111300 | 18163504500 | 197800 | 197900 | 198000 | 197500 | 538 |
| 480 | 20240213 | 111200 | 18057045600 | 197900 | 198000 | 198000 | 197900 | 145 |
| 481 | 20240213 | 111100 | 18028342700 | 198000 | 197500 | 198000 | 197500 | 1284 |
| 482 | 20240213 | 111000 | 17774711000 | 197500 | 197900 | 198000 | 197500 | 1011 |
| 483 | 20240213 | 110900 | 17574864300 | 197900 | 197400 | 197900 | 197300 | 240 |
| 484 | 20240213 | 110800 | 17527384000 | 197400 | 197900 | 197900 | 197300 | 2074 |
| 485 | 20240213 | 110700 | 17117958600 | 198000 | 197500 | 198000 | 197300 | 4673 |
| 486 | 20240213 | 110600 | 16195764100 | 197500 | 197800 | 198000 | 197400 | 2562 |
| 487 | 20240213 | 110500 | 15689701100 | 197900 | 198000 | 198100 | 197900 | 911 |
| 488 | 20240213 | 110400 | 15509341800 | 198000 | 197900 | 198000 | 197900 | 143 |
| 489 | 20240213 | 110300 | 15481029600 | 197900 | 197900 | 198000 | 197900 | 158 |
| 490 | 20240213 | 110200 | 15449747900 | 198000 | 198000 | 198000 | 197900 | 82 |
| 491 | 20240213 | 110100 | 15433512800 | 198000 | 197800 | 198000 | 197800 | 215 |
| 492 | 20240213 | 110000 | 15390957400 | 197900 | 197900 | 197900 | 197800 | 198 |
| 493 | 20240213 | 105900 | 15351773500 | 197800 | 197800 | 197900 | 197800 | 235 |
| 494 | 20240213 | 105800 | 15305274900 | 197900 | 197600 | 197900 | 197600 | 167 |
| 495 | 20240213 | 105700 | 15272255800 | 197700 | 197900 | 197900 | 197600 | 555 |
| 496 | 20240213 | 105600 | 15162491000 | 197900 | 197700 | 197900 | 197700 | 532 |
| 497 | 20240213 | 105500 | 15057265300 | 197600 | 197500 | 197700 | 197500 | 128 |
| 498 | 20240213 | 105400 | 15031973100 | 197600 | 197700 | 197700 | 197600 | 116 |
| 499 | 20240213 | 105300 | 15009048600 | 197700 | 197700 | 197800 | 197600 | 137 |
| 500 | 20240213 | 105200 | 14981963100 | 197600 | 197500 | 197800 | 197400 | 199 |
| 501 | 20240213 | 105100 | 14942626200 | 197400 | 197500 | 197700 | 197400 | 266 |
| 502 | 20240213 | 105000 | 14890087400 | 197500 | 197500 | 197500 | 197400 | 137 |
| 503 | 20240213 | 104900 | 14863030500 | 197500 | 197500 | 197700 | 197300 | 165 |
| 504 | 20240213 | 104800 | 14830460200 | 197400 | 197500 | 197800 | 197300 | 392 |
| 505 | 20240213 | 104700 | 14753001100 | 197500 | 197300 | 197500 | 197200 | 152 |
| 506 | 20240213 | 104600 | 14722991800 | 197200 | 197000 | 197300 | 197000 | 77 |
| 507 | 20240213 | 104500 | 14707807600 | 197300 | 197200 | 197300 | 196900 | 199 |
| 508 | 20240213 | 104400 | 14668580700 | 197200 | 197300 | 197300 | 196800 | 194 |
| 509 | 20240213 | 104300 | 14630348700 | 197200 | 197300 | 197300 | 197200 | 169 |
| 510 | 20240213 | 104200 | 14597006300 | 197400 | 197800 | 197800 | 197300 | 295 |
| 511 | 20240213 | 104100 | 14538750700 | 197800 | 197900 | 198000 | 197800 | 710 |
| 512 | 20240213 | 104000 | 14398221000 | 197900 | 197800 | 197900 | 197700 | 186 |
| 513 | 20240213 | 103900 | 14361432300 | 197700 | 197700 | 197800 | 197700 | 187 |
| 514 | 20240213 | 103800 | 14324449600 | 197800 | 197400 | 197900 | 197400 | 435 |
| 515 | 20240213 | 103700 | 14238457800 | 197400 | 197300 | 197400 | 197200 | 143 |
| 516 | 20240213 | 103600 | 14210237900 | 197200 | 197500 | 197500 | 196800 | 238 |
| 517 | 20240213 | 103500 | 14163302800 | 197400 | 197000 | 197400 | 196900 | 454 |
| 518 | 20240213 | 103400 | 14073752100 | 196900 | 196800 | 197300 | 196600 | 412 |
| 519 | 20240213 | 103300 | 13992630300 | 196700 | 196700 | 196800 | 196600 | 66 |
| 520 | 20240213 | 103200 | 13979647800 | 196700 | 196700 | 196700 | 196600 | 158 |
| 521 | 20240213 | 103100 | 13948572500 | 196600 | 196700 | 196700 | 196600 | 129 |
| 522 | 20240213 | 103000 | 13923200300 | 196700 | 196900 | 196900 | 196700 | 314 |
| 523 | 20240213 | 102900 | 13861406000 | 196800 | 196900 | 196900 | 196800 | 49 |
| 524 | 20240213 | 102800 | 13851759100 | 196900 | 196800 | 196900 | 196700 | 230 |
| 525 | 20240213 | 102700 | 13806480500 | 196800 | 196900 | 196900 | 196800 | 107 |
| 526 | 20240213 | 102600 | 13785416200 | 196900 | 197000 | 197000 | 196900 | 375 |
| 527 | 20240213 | 102500 | 13711557600 | 197000 | 197000 | 197200 | 197000 | 234 |
| 528 | 20240213 | 102400 | 13665441900 | 197000 | 197400 | 197400 | 197000 | 778 |
| 529 | 20240213 | 102300 | 13512005900 | 197300 | 197300 | 197300 | 197200 | 95 |
| 530 | 20240213 | 102200 | 13493262600 | 197300 | 197200 | 197400 | 197200 | 175 |
| 531 | 20240213 | 102100 | 13458747400 | 197200 | 197200 | 197300 | 197200 | 164 |
| 532 | 20240213 | 102000 | 13426390900 | 197200 | 197300 | 197300 | 197100 | 300 |
| 533 | 20240213 | 101900 | 13367223400 | 197300 | 197500 | 197600 | 197300 | 203 |
| 534 | 20240213 | 101800 | 13327145500 | 197500 | 197600 | 197800 | 197500 | 246 |
| 535 | 20240213 | 101700 | 13278516000 | 197600 | 198000 | 198000 | 197600 | 326 |
| 536 | 20240213 | 101600 | 13214033100 | 197900 | 197700 | 197900 | 197700 | 193 |
| 537 | 20240213 | 101500 | 13175849700 | 197700 | 197900 | 197900 | 197700 | 221 |
| 538 | 20240213 | 101400 | 13132135900 | 197900 | 197900 | 197900 | 197800 | 45 |
| 539 | 20240213 | 101300 | 13123230700 | 197900 | 197800 | 197900 | 197800 | 127 |
| 540 | 20240213 | 101200 | 13098106200 | 197700 | 197700 | 197800 | 197700 | 98 |
| 541 | 20240213 | 101100 | 13078727700 | 197500 | 197500 | 197800 | 197500 | 159 |
| 542 | 20240213 | 101000 | 13047319700 | 197600 | 197600 | 197600 | 197500 | 151 |
| 543 | 20240213 | 100900 | 13017482200 | 197500 | 197700 | 197700 | 197500 | 84 |
| 544 | 20240213 | 100800 | 13000880300 | 197700 | 197700 | 197700 | 197400 | 326 |
| 545 | 20240213 | 100700 | 12936472500 | 197700 | 197900 | 198000 | 197700 | 360 |
| 546 | 20240213 | 100600 | 12865256100 | 197900 | 197800 | 198000 | 197800 | 281 |
| 547 | 20240213 | 100500 | 12809660900 | 197800 | 197900 | 197900 | 197800 | 139 |
| 548 | 20240213 | 100400 | 12782158300 | 197800 | 198100 | 198100 | 197800 | 220 |
| 549 | 20240213 | 100300 | 12738609900 | 198200 | 198200 | 198300 | 198200 | 217 |
| 550 | 20240213 | 100200 | 12695599300 | 198200 | 198000 | 198200 | 197900 | 515 |
| 551 | 20240213 | 100100 | 12593551800 | 198000 | 198100 | 198200 | 197900 | 403 |
| 552 | 20240213 | 100000 | 12513741500 | 198100 | 197800 | 198200 | 197800 | 1138 |
| 553 | 20240213 | 095900 | 12288464200 | 197800 | 197500 | 197900 | 197400 | 596 |
| 554 | 20240213 | 095800 | 12170664000 | 197500 | 197000 | 197500 | 196900 | 2277 |
| 555 | 20240213 | 095700 | 11721956700 | 197000 | 196800 | 197000 | 196800 | 355 |
| 556 | 20240213 | 095600 | 11652043600 | 196800 | 196900 | 196900 | 196700 | 330 |
| 557 | 20240213 | 095500 | 11587086500 | 196900 | 196700 | 196900 | 196500 | 232 |
| 558 | 20240213 | 095400 | 11541465500 | 196700 | 196500 | 197000 | 196500 | 276 |
| 559 | 20240213 | 095300 | 11487155600 | 196500 | 196500 | 196700 | 196400 | 242 |
| 560 | 20240213 | 095200 | 11439586300 | 196800 | 196900 | 196900 | 196500 | 273 |
| 561 | 20240213 | 095100 | 11385876300 | 196900 | 196900 | 197000 | 196800 | 98 |
| 562 | 20240213 | 095000 | 11366578000 | 196900 | 197400 | 197500 | 196900 | 906 |
| 563 | 20240213 | 094900 | 11187895600 | 197500 | 196900 | 197500 | 196900 | 264 |
| 564 | 20240213 | 094800 | 11135826300 | 197000 | 196700 | 197000 | 196700 | 641 |
| 565 | 20240213 | 094700 | 11009623200 | 196800 | 196700 | 197000 | 196700 | 688 |
| 566 | 20240213 | 094600 | 10874168800 | 196800 | 196900 | 196900 | 196800 | 130 |
| 567 | 20240213 | 094500 | 10848579100 | 196900 | 196900 | 197000 | 196800 | 417 |
| 568 | 20240213 | 094400 | 10766459900 | 196900 | 196500 | 197000 | 196500 | 255 |
| 569 | 20240213 | 094300 | 10716260700 | 196500 | 196200 | 196500 | 196100 | 856 |
| 570 | 20240213 | 094200 | 10548211800 | 196100 | 196300 | 196400 | 196100 | 577 |
| 571 | 20240213 | 094100 | 10434956900 | 196300 | 196300 | 196400 | 196200 | 1521 |
| 572 | 20240213 | 094000 | 10136272100 | 196200 | 196400 | 196700 | 196200 | 658 |
| 573 | 20240213 | 093900 | 10007048700 | 196400 | 195500 | 196400 | 195500 | 520 |
| 574 | 20240213 | 093800 | 9905132700 | 195500 | 195800 | 196000 | 195200 | 2058 |
| 575 | 20240213 | 093700 | 9502600100 | 195800 | 195900 | 196000 | 195700 | 880 |
| 576 | 20240213 | 093600 | 9330280000 | 195900 | 196500 | 196500 | 195900 | 1196 |
| 577 | 20240213 | 093500 | 9095685400 | 196500 | 196300 | 196900 | 196000 | 1555 |
| 578 | 20240213 | 093400 | 8790476000 | 196300 | 197500 | 197500 | 196300 | 2657 |
| 579 | 20240213 | 093300 | 8267526800 | 197600 | 197800 | 198100 | 197300 | 862 |
| 580 | 20240213 | 093200 | 8097128500 | 197800 | 198000 | 198300 | 197800 | 800 |
| 581 | 20240213 | 093100 | 7938739400 | 198000 | 198000 | 198400 | 197900 | 1564 |
| 582 | 20240213 | 093000 | 7628912300 | 198000 | 197600 | 198000 | 197600 | 268 |
| 583 | 20240213 | 092900 | 7575897900 | 197700 | 197900 | 197900 | 197700 | 471 |
| 584 | 20240213 | 092800 | 7482734200 | 197900 | 197900 | 198000 | 197800 | 983 |
| 585 | 20240213 | 092700 | 7288151500 | 197900 | 198000 | 198000 | 197800 | 351 |
| 586 | 20240213 | 092600 | 7218686300 | 197900 | 197600 | 198000 | 197600 | 487 |
| 587 | 20240213 | 092500 | 7122345500 | 197500 | 197400 | 197600 | 197200 | 751 |
| 588 | 20240213 | 092400 | 6974053200 | 197400 | 197300 | 197500 | 197200 | 351 |
| 589 | 20240213 | 092300 | 6904775900 | 197300 | 197400 | 197700 | 197200 | 567 |
| 590 | 20240213 | 092200 | 6792878300 | 197500 | 197200 | 197800 | 197200 | 692 |
| 591 | 20240213 | 092100 | 6656123100 | 197300 | 197100 | 197400 | 196900 | 1108 |
| 592 | 20240213 | 092000 | 6437812100 | 197200 | 197500 | 197900 | 196800 | 1755 |
| 593 | 20240213 | 091900 | 6091711100 | 197500 | 197900 | 198100 | 197500 | 802 |
| 594 | 20240213 | 091800 | 5933106900 | 198000 | 198200 | 198200 | 198000 | 1273 |
| 595 | 20240213 | 091700 | 5680922100 | 198200 | 198300 | 198600 | 198100 | 815 |
| 596 | 20240213 | 091600 | 5519299300 | 198300 | 198500 | 198700 | 198300 | 484 |
| 597 | 20240213 | 091500 | 5423200200 | 198600 | 198400 | 198600 | 198300 | 2009 |
| 598 | 20240213 | 091400 | 5024562300 | 198500 | 198400 | 198500 | 198400 | 971 |
| 599 | 20240213 | 091300 | 4831832400 | 198400 | 198400 | 198600 | 198400 | 985 |
| 600 | 20240213 | 091200 | 4636330900 | 198400 | 198900 | 198900 | 198200 | 1772 |
| 601 | 20240213 | 091100 | 4284368600 | 198900 | 198900 | 199000 | 198800 | 962 |
| 602 | 20240213 | 091000 | 4093052900 | 199000 | 198800 | 199000 | 198700 | 757 |
| 603 | 20240213 | 090900 | 3942472600 | 198800 | 199400 | 199500 | 198700 | 2667 |
| 604 | 20240213 | 090800 | 3410871600 | 199400 | 199100 | 199400 | 199000 | 1222 |
| 605 | 20240213 | 090700 | 3167334700 | 199100 | 199000 | 199300 | 198600 | 1188 |
| 606 | 20240213 | 090600 | 2930860900 | 199100 | 199200 | 199500 | 199100 | 1497 |
| 607 | 20240213 | 090500 | 2632418300 | 199100 | 199300 | 199400 | 198900 | 672 |
| 608 | 20240213 | 090400 | 2498566300 | 199300 | 199400 | 199500 | 198800 | 1583 |
| 609 | 20240213 | 090300 | 2183219500 | 199400 | 199000 | 199500 | 198900 | 1399 |
| 610 | 20240213 | 090200 | 1904459800 | 198900 | 198700 | 199000 | 198700 | 1269 |
| 611 | 20240213 | 090100 | 1652109800 | 198700 | 197800 | 198800 | 197800 | 1809 |
| 612 | 20240213 | 090000 | 1292998600 | 197800 | 195900 | 197900 | 195400 | 6512 |