34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 185200 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 7080 |
| 3 | 20240216 | 185100 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 4 | 20240216 | 185000 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 5 | 20240216 | 184900 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 6 | 20240216 | 184800 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 7 | 20240216 | 184700 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 8 | 20240216 | 184600 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 9 | 20240216 | 184500 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 10 | 20240216 | 184400 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 11 | 20240216 | 184300 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 12 | 20240216 | 184200 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 13 | 20240216 | 184100 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 14 | 20240216 | 184000 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 15 | 20240216 | 183900 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 16 | 20240216 | 183800 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 17 | 20240216 | 183700 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 18 | 20240216 | 183600 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 19 | 20240216 | 183500 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 20 | 20240216 | 183400 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 21 | 20240216 | 183300 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 22 | 20240216 | 183200 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 23 | 20240216 | 183100 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 24 | 20240216 | 183000 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 25 | 20240216 | 182900 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 26 | 20240216 | 182800 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 27 | 20240216 | 182700 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 28 | 20240216 | 182600 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 29 | 20240216 | 182500 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 30 | 20240216 | 182400 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 31 | 20240216 | 182300 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 32 | 20240216 | 182200 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 7080 |
| 33 | 20240216 | 182100 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 34 | 20240216 | 182000 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 35 | 20240216 | 181900 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 36 | 20240216 | 181800 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 37 | 20240216 | 181700 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 38 | 20240216 | 181600 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 39 | 20240216 | 181500 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 40 | 20240216 | 181400 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 41 | 20240216 | 181300 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 42 | 20240216 | 181200 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 43 | 20240216 | 181100 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 44 | 20240216 | 181000 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 45 | 20240216 | 180900 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 46 | 20240216 | 180800 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 47 | 20240216 | 180700 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 48 | 20240216 | 180600 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 49 | 20240216 | 180500 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 50 | 20240216 | 180400 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 51 | 20240216 | 180300 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 52 | 20240216 | 180200 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 53 | 20240216 | 180100 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 54 | 20240216 | 180000 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 55 | 20240216 | 175900 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 56 | 20240216 | 175800 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 57 | 20240216 | 175700 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 58 | 20240216 | 175600 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 59 | 20240216 | 175500 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 60 | 20240216 | 175400 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 61 | 20240216 | 175300 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 62 | 20240216 | 175200 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 7080 |
| 63 | 20240216 | 175100 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 64 | 20240216 | 175000 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 65 | 20240216 | 174900 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 66 | 20240216 | 174800 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 67 | 20240216 | 174700 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 68 | 20240216 | 174600 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 69 | 20240216 | 174500 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 70 | 20240216 | 174400 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 71 | 20240216 | 174300 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 72 | 20240216 | 174200 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 73 | 20240216 | 174100 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 74 | 20240216 | 174000 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 75 | 20240216 | 173900 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 76 | 20240216 | 173800 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 77 | 20240216 | 173700 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 78 | 20240216 | 173600 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 79 | 20240216 | 173500 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 80 | 20240216 | 173400 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 81 | 20240216 | 173300 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 82 | 20240216 | 173200 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 83 | 20240216 | 173100 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 84 | 20240216 | 173000 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 85 | 20240216 | 172900 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 86 | 20240216 | 172800 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 87 | 20240216 | 172700 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 88 | 20240216 | 172600 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 89 | 20240216 | 172500 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 90 | 20240216 | 172400 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 91 | 20240216 | 172300 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 92 | 20240216 | 172200 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 7080 |
| 93 | 20240216 | 172100 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 94 | 20240216 | 172000 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 95 | 20240216 | 171900 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 96 | 20240216 | 171800 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 97 | 20240216 | 171700 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 98 | 20240216 | 171600 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 99 | 20240216 | 171500 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 100 | 20240216 | 171400 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 101 | 20240216 | 171300 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 102 | 20240216 | 171200 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 103 | 20240216 | 171100 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 104 | 20240216 | 171000 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 105 | 20240216 | 170900 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 106 | 20240216 | 170800 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 107 | 20240216 | 170700 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 108 | 20240216 | 170600 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 109 | 20240216 | 170500 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 110 | 20240216 | 170400 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 111 | 20240216 | 170300 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 112 | 20240216 | 170200 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 113 | 20240216 | 170100 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 114 | 20240216 | 170000 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 115 | 20240216 | 165900 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 116 | 20240216 | 165800 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 117 | 20240216 | 165700 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 118 | 20240216 | 165600 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 119 | 20240216 | 165500 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 120 | 20240216 | 165400 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 121 | 20240216 | 165300 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 122 | 20240216 | 165200 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 7080 |
| 123 | 20240216 | 165100 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 124 | 20240216 | 165000 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 125 | 20240216 | 164900 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 126 | 20240216 | 164800 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 127 | 20240216 | 164700 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 128 | 20240216 | 164600 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 129 | 20240216 | 164500 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 130 | 20240216 | 164400 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 131 | 20240216 | 164300 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 132 | 20240216 | 164200 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 133 | 20240216 | 164100 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 134 | 20240216 | 164000 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 135 | 20240216 | 163900 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 136 | 20240216 | 163800 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 137 | 20240216 | 163700 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 138 | 20240216 | 163600 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 139 | 20240216 | 163500 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 140 | 20240216 | 163400 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 141 | 20240216 | 163300 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 142 | 20240216 | 163200 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 143 | 20240216 | 163100 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 144 | 20240216 | 163000 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 145 | 20240216 | 162900 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 146 | 20240216 | 162800 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 147 | 20240216 | 162700 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 148 | 20240216 | 162600 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 149 | 20240216 | 162500 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 150 | 20240216 | 162400 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 151 | 20240216 | 162300 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 152 | 20240216 | 162200 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 7080 |
| 153 | 20240216 | 162100 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 154 | 20240216 | 162000 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 155 | 20240216 | 161900 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 156 | 20240216 | 161800 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 157 | 20240216 | 161700 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 158 | 20240216 | 161600 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 159 | 20240216 | 161500 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 160 | 20240216 | 161400 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 161 | 20240216 | 161300 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 162 | 20240216 | 161200 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 163 | 20240216 | 161100 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 164 | 20240216 | 161000 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 165 | 20240216 | 160900 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 166 | 20240216 | 160800 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 167 | 20240216 | 160700 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 168 | 20240216 | 160600 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 169 | 20240216 | 160500 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 170 | 20240216 | 160400 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 171 | 20240216 | 160300 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 172 | 20240216 | 160200 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 173 | 20240216 | 160100 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 174 | 20240216 | 160000 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 175 | 20240216 | 155900 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 176 | 20240216 | 155800 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 177 | 20240216 | 155700 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 178 | 20240216 | 155600 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 179 | 20240216 | 155500 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 180 | 20240216 | 155400 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 181 | 20240216 | 155300 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 182 | 20240216 | 155200 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 7080 |
| 183 | 20240216 | 155100 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 184 | 20240216 | 155000 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 185 | 20240216 | 154900 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 186 | 20240216 | 154800 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 187 | 20240216 | 154700 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 188 | 20240216 | 154600 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 189 | 20240216 | 154500 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 190 | 20240216 | 154400 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 191 | 20240216 | 154300 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 192 | 20240216 | 154200 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 193 | 20240216 | 154100 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 194 | 20240216 | 154000 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 195 | 20240216 | 153900 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 196 | 20240216 | 153800 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 197 | 20240216 | 153700 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 198 | 20240216 | 153600 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 199 | 20240216 | 153500 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 200 | 20240216 | 153400 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 201 | 20240216 | 153300 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 202 | 20240216 | 153200 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 203 | 20240216 | 153100 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 204 | 20240216 | 153000 | 25802030600 | 119900 | 119900 | 119900 | 119900 | 7080 |
| 205 | 20240216 | 152900 | 24953138600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 206 | 20240216 | 152800 | 24953138600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 207 | 20240216 | 152700 | 24953138600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 208 | 20240216 | 152600 | 24953138600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 209 | 20240216 | 152500 | 24953138600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 210 | 20240216 | 152400 | 24953138600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 211 | 20240216 | 152300 | 24953138600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 212 | 20240216 | 152200 | 24953138600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 213 | 20240216 | 152100 | 24953138600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 214 | 20240216 | 152000 | 24953138600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 215 | 20240216 | 151900 | 24953138600 | 119900 | 119600 | 119900 | 119600 | 173 |
| 216 | 20240216 | 151800 | 24932434500 | 119700 | 119800 | 119900 | 119600 | 120 |
| 217 | 20240216 | 151700 | 24918070800 | 119900 | 119800 | 119900 | 119700 | 400 |
| 218 | 20240216 | 151600 | 24870145900 | 119800 | 119900 | 119900 | 119700 | 295 |
| 219 | 20240216 | 151500 | 24834800100 | 119900 | 119700 | 119900 | 119700 | 357 |
| 220 | 20240216 | 151400 | 24792047100 | 119800 | 119700 | 119800 | 119600 | 443 |
| 221 | 20240216 | 151300 | 24739031600 | 119600 | 119800 | 119800 | 119600 | 375 |
| 222 | 20240216 | 151200 | 24694138800 | 119700 | 119700 | 119800 | 119700 | 265 |
| 223 | 20240216 | 151100 | 24662401500 | 119700 | 119600 | 119900 | 119500 | 315 |
| 224 | 20240216 | 151000 | 24624712000 | 119500 | 119600 | 119700 | 119500 | 382 |
| 225 | 20240216 | 150900 | 24579031600 | 119500 | 119700 | 119700 | 119500 | 554 |
| 226 | 20240216 | 150800 | 24512762500 | 119600 | 119800 | 119900 | 119600 | 497 |
| 227 | 20240216 | 150700 | 24453259100 | 119700 | 119700 | 119900 | 119700 | 282 |
| 228 | 20240216 | 150600 | 24419478800 | 119800 | 119600 | 119900 | 119500 | 389 |
| 229 | 20240216 | 150500 | 24372890100 | 119600 | 119500 | 119800 | 119500 | 1269 |
| 230 | 20240216 | 150400 | 24221043000 | 119700 | 119500 | 119700 | 119500 | 203 |
| 231 | 20240216 | 150300 | 24196766400 | 119500 | 119700 | 119700 | 119400 | 1106 |
| 232 | 20240216 | 150200 | 24064526100 | 119700 | 119600 | 119700 | 119600 | 336 |
| 233 | 20240216 | 150100 | 24024314700 | 119700 | 119800 | 119800 | 119600 | 627 |
| 234 | 20240216 | 150000 | 23949261500 | 119800 | 119800 | 119900 | 119700 | 223 |
| 235 | 20240216 | 145900 | 23922547600 | 119800 | 119800 | 120000 | 119700 | 274 |
| 236 | 20240216 | 145800 | 23889712900 | 119800 | 119700 | 120000 | 119700 | 285 |
| 237 | 20240216 | 145700 | 23855573000 | 119800 | 119800 | 119900 | 119700 | 344 |
| 238 | 20240216 | 145600 | 23814362400 | 119800 | 119800 | 119900 | 119800 | 119 |
| 239 | 20240216 | 145500 | 23800101700 | 119800 | 119800 | 119900 | 119800 | 582 |
| 240 | 20240216 | 145400 | 23730333300 | 119900 | 119900 | 120000 | 119800 | 365 |
| 241 | 20240216 | 145300 | 23686571300 | 119900 | 119900 | 120000 | 119900 | 154 |
| 242 | 20240216 | 145200 | 23668102900 | 120000 | 119900 | 120000 | 119900 | 152 |
| 243 | 20240216 | 145100 | 23649870000 | 119900 | 119900 | 120100 | 119900 | 346 |
| 244 | 20240216 | 145000 | 23608351500 | 119900 | 120000 | 120000 | 119900 | 150 |
| 245 | 20240216 | 144900 | 23590355400 | 120000 | 119900 | 120100 | 119800 | 177 |
| 246 | 20240216 | 144800 | 23569120600 | 119800 | 119900 | 120100 | 119800 | 313 |
| 247 | 20240216 | 144700 | 23531583100 | 119900 | 119900 | 120000 | 119900 | 508 |
| 248 | 20240216 | 144600 | 23470630400 | 120000 | 119900 | 120000 | 119900 | 198 |
| 249 | 20240216 | 144500 | 23446882700 | 120000 | 120100 | 120100 | 119900 | 305 |
| 250 | 20240216 | 144400 | 23410279900 | 120100 | 119900 | 120100 | 119900 | 230 |
| 251 | 20240216 | 144300 | 23382680700 | 120000 | 119900 | 120000 | 119900 | 160 |
| 252 | 20240216 | 144200 | 23363487500 | 120000 | 120000 | 120000 | 119900 | 464 |
| 253 | 20240216 | 144100 | 23307816500 | 120000 | 119800 | 120000 | 119800 | 170 |
| 254 | 20240216 | 144000 | 23287433100 | 119900 | 119800 | 119900 | 119700 | 284 |
| 255 | 20240216 | 143900 | 23253417000 | 119800 | 119800 | 119800 | 119700 | 293 |
| 256 | 20240216 | 143800 | 23218336300 | 119800 | 119800 | 119800 | 119700 | 97 |
| 257 | 20240216 | 143700 | 23206720200 | 119800 | 119900 | 120000 | 119700 | 448 |
| 258 | 20240216 | 143600 | 23153016700 | 119900 | 119800 | 119900 | 119700 | 400 |
| 259 | 20240216 | 143500 | 23105090800 | 119900 | 119900 | 119900 | 119800 | 126 |
| 260 | 20240216 | 143400 | 23089989300 | 119900 | 119900 | 120000 | 119800 | 268 |
| 261 | 20240216 | 143300 | 23057852200 | 120000 | 120100 | 120200 | 119900 | 596 |
| 262 | 20240216 | 143200 | 22986315100 | 120200 | 120200 | 120200 | 120100 | 133 |
| 263 | 20240216 | 143100 | 22970332300 | 120200 | 120200 | 120200 | 120100 | 224 |
| 264 | 20240216 | 143000 | 22943411500 | 120200 | 120100 | 120400 | 120100 | 182 |
| 265 | 20240216 | 142900 | 22921542400 | 120100 | 120000 | 120300 | 119900 | 806 |
| 266 | 20240216 | 142800 | 22824821300 | 120000 | 119900 | 120000 | 119900 | 384 |
| 267 | 20240216 | 142700 | 22778746100 | 120000 | 120000 | 120000 | 119900 | 305 |
| 268 | 20240216 | 142600 | 22742159800 | 120000 | 120000 | 120000 | 119900 | 253 |
| 269 | 20240216 | 142500 | 22711810900 | 120000 | 119900 | 120000 | 119900 | 390 |
| 270 | 20240216 | 142400 | 22665021300 | 119900 | 120200 | 120300 | 119900 | 972 |
| 271 | 20240216 | 142300 | 22548329400 | 120300 | 120200 | 120300 | 120100 | 219 |
| 272 | 20240216 | 142200 | 22522009200 | 120200 | 120200 | 120200 | 120100 | 359 |
| 273 | 20240216 | 142100 | 22478865700 | 120200 | 120200 | 120300 | 120100 | 136 |
| 274 | 20240216 | 142000 | 22462516500 | 120300 | 120200 | 120300 | 120100 | 484 |
| 275 | 20240216 | 141900 | 22404350200 | 120200 | 120300 | 120300 | 120200 | 292 |
| 276 | 20240216 | 141800 | 22369248900 | 120300 | 120100 | 120300 | 120100 | 482 |
| 277 | 20240216 | 141700 | 22311308800 | 120200 | 120200 | 120500 | 120100 | 422 |
| 278 | 20240216 | 141600 | 22260575400 | 120200 | 120200 | 120200 | 120100 | 155 |
| 279 | 20240216 | 141500 | 22241948800 | 120200 | 120300 | 120500 | 120100 | 256 |
| 280 | 20240216 | 141400 | 22211152100 | 120300 | 120300 | 120300 | 120100 | 518 |
| 281 | 20240216 | 141300 | 22148877300 | 120300 | 120500 | 120500 | 120200 | 384 |
| 282 | 20240216 | 141200 | 22102644500 | 120500 | 120400 | 120600 | 120400 | 275 |
| 283 | 20240216 | 141100 | 22069506800 | 120500 | 120300 | 120500 | 120200 | 271 |
| 284 | 20240216 | 141000 | 22036876200 | 120300 | 120500 | 120500 | 120200 | 369 |
| 285 | 20240216 | 140900 | 21992459400 | 120500 | 120500 | 120500 | 120400 | 115 |
| 286 | 20240216 | 140800 | 21978609900 | 120500 | 120400 | 120500 | 120400 | 163 |
| 287 | 20240216 | 140700 | 21958976800 | 120400 | 120600 | 120600 | 120400 | 774 |
| 288 | 20240216 | 140600 | 21865706700 | 120600 | 120500 | 120600 | 120500 | 183 |
| 289 | 20240216 | 140500 | 21843643300 | 120600 | 120600 | 120700 | 120500 | 183 |
| 290 | 20240216 | 140400 | 21821571300 | 120600 | 120500 | 120700 | 120500 | 290 |
| 291 | 20240216 | 140300 | 21786595100 | 120600 | 120600 | 120600 | 120500 | 58 |
| 292 | 20240216 | 140200 | 21779602600 | 120600 | 120700 | 120700 | 120600 | 503 |
| 293 | 20240216 | 140100 | 21718912900 | 120800 | 120700 | 120800 | 120700 | 262 |
| 294 | 20240216 | 140000 | 21687276500 | 120700 | 120700 | 120800 | 120600 | 314 |
| 295 | 20240216 | 135900 | 21649377600 | 120700 | 120700 | 120700 | 120600 | 146 |
| 296 | 20240216 | 135800 | 21631755600 | 120700 | 120700 | 120700 | 120600 | 149 |
| 297 | 20240216 | 135700 | 21613771500 | 120700 | 120800 | 120800 | 120700 | 120 |
| 298 | 20240216 | 135600 | 21599284500 | 120700 | 120600 | 120800 | 120600 | 331 |
| 299 | 20240216 | 135500 | 21559332000 | 120600 | 120800 | 120900 | 120600 | 612 |
| 300 | 20240216 | 135400 | 21485436600 | 120800 | 120800 | 121000 | 120800 | 156 |
| 301 | 20240216 | 135300 | 21466580900 | 120900 | 120700 | 120900 | 120700 | 283 |
| 302 | 20240216 | 135200 | 21432378500 | 120800 | 120800 | 120800 | 120700 | 88 |
| 303 | 20240216 | 135100 | 21421750300 | 120800 | 120700 | 120900 | 120700 | 81 |
| 304 | 20240216 | 135000 | 21411967400 | 120700 | 120800 | 120800 | 120600 | 109 |
| 305 | 20240216 | 134900 | 21398810800 | 120700 | 120700 | 120700 | 120600 | 265 |
| 306 | 20240216 | 134800 | 21366825400 | 120600 | 120700 | 120800 | 120600 | 125 |
| 307 | 20240216 | 134700 | 21351736200 | 120800 | 120900 | 120900 | 120700 | 490 |
| 308 | 20240216 | 134600 | 21292527700 | 120900 | 120900 | 120900 | 120800 | 119 |
| 309 | 20240216 | 134500 | 21278141700 | 120800 | 120700 | 120900 | 120700 | 226 |
| 310 | 20240216 | 134400 | 21250842000 | 120700 | 120800 | 120800 | 120700 | 83 |
| 311 | 20240216 | 134300 | 21240818500 | 120800 | 120900 | 120900 | 120700 | 238 |
| 312 | 20240216 | 134200 | 21212067600 | 120800 | 121000 | 121000 | 120800 | 639 |
| 313 | 20240216 | 134100 | 21134792300 | 121000 | 121100 | 121200 | 121000 | 403 |
| 314 | 20240216 | 134000 | 21085986300 | 121100 | 121000 | 121100 | 121000 | 67 |
| 315 | 20240216 | 133900 | 21077874300 | 121100 | 120900 | 121100 | 120900 | 255 |
| 316 | 20240216 | 133800 | 21047020400 | 121000 | 121000 | 121200 | 120900 | 403 |
| 317 | 20240216 | 133700 | 20998228200 | 120900 | 121000 | 121000 | 120900 | 181 |
| 318 | 20240216 | 133600 | 20976327600 | 121000 | 120900 | 121000 | 120900 | 293 |
| 319 | 20240216 | 133500 | 20940891600 | 121000 | 121100 | 121200 | 120900 | 443 |
| 320 | 20240216 | 133400 | 20887235600 | 121100 | 121100 | 121200 | 121100 | 314 |
| 321 | 20240216 | 133300 | 20849191400 | 121200 | 121200 | 121200 | 121100 | 157 |
| 322 | 20240216 | 133200 | 20830164500 | 121200 | 120900 | 121200 | 120900 | 1346 |
| 323 | 20240216 | 133100 | 20667239900 | 121000 | 120600 | 121000 | 120600 | 434 |
| 324 | 20240216 | 133000 | 20614779200 | 120800 | 120700 | 120800 | 120700 | 222 |
| 325 | 20240216 | 132900 | 20587974100 | 120800 | 120600 | 120800 | 120600 | 167 |
| 326 | 20240216 | 132800 | 20567810400 | 120700 | 120800 | 120800 | 120600 | 414 |
| 327 | 20240216 | 132700 | 20517832700 | 120800 | 120800 | 120800 | 120700 | 270 |
| 328 | 20240216 | 132600 | 20485219400 | 120700 | 120700 | 120800 | 120700 | 206 |
| 329 | 20240216 | 132500 | 20460341200 | 120700 | 120500 | 120800 | 120500 | 217 |
| 330 | 20240216 | 132400 | 20434170300 | 120600 | 120500 | 120700 | 120500 | 702 |
| 331 | 20240216 | 132300 | 20349493800 | 120500 | 120400 | 120500 | 120400 | 885 |
| 332 | 20240216 | 132200 | 20242853900 | 120500 | 120400 | 120500 | 120400 | 208 |
| 333 | 20240216 | 132100 | 20217803700 | 120500 | 120500 | 120500 | 120400 | 270 |
| 334 | 20240216 | 132000 | 20185283300 | 120600 | 120500 | 120700 | 120500 | 286 |
| 335 | 20240216 | 131900 | 20150772800 | 120600 | 120600 | 120700 | 120500 | 367 |
| 336 | 20240216 | 131800 | 20106525300 | 120600 | 120700 | 120700 | 120600 | 291 |
| 337 | 20240216 | 131700 | 20071421800 | 120600 | 120700 | 120700 | 120600 | 92 |
| 338 | 20240216 | 131600 | 20060318700 | 120600 | 120800 | 120800 | 120600 | 427 |
| 339 | 20240216 | 131500 | 20008773500 | 120900 | 120900 | 121000 | 120900 | 277 |
| 340 | 20240216 | 131400 | 19975274900 | 121000 | 121000 | 121000 | 120900 | 214 |
| 341 | 20240216 | 131300 | 19949391600 | 121000 | 120900 | 121000 | 120900 | 509 |
| 342 | 20240216 | 131200 | 19887808500 | 120900 | 121000 | 121100 | 120900 | 456 |
| 343 | 20240216 | 131100 | 19832625500 | 121000 | 121200 | 121300 | 121000 | 410 |
| 344 | 20240216 | 131000 | 19782946300 | 121300 | 121400 | 121400 | 121100 | 342 |
| 345 | 20240216 | 130900 | 19741464400 | 121400 | 121100 | 121400 | 121100 | 346 |
| 346 | 20240216 | 130800 | 19699493200 | 121200 | 121400 | 121400 | 121100 | 303 |
| 347 | 20240216 | 130700 | 19662747500 | 121400 | 121400 | 121500 | 121300 | 280 |
| 348 | 20240216 | 130600 | 19628756400 | 121500 | 121500 | 121500 | 121400 | 329 |
| 349 | 20240216 | 130500 | 19588799900 | 121500 | 121400 | 121500 | 121300 | 507 |
| 350 | 20240216 | 130400 | 19527259400 | 121400 | 121400 | 121400 | 121400 | 113 |
| 351 | 20240216 | 130300 | 19513541200 | 121400 | 121500 | 121500 | 121300 | 333 |
| 352 | 20240216 | 130200 | 19473116300 | 121400 | 121500 | 121500 | 121400 | 705 |
| 353 | 20240216 | 130100 | 19387503000 | 121500 | 121500 | 121500 | 121400 | 92 |
| 354 | 20240216 | 130000 | 19376325600 | 121500 | 121500 | 121500 | 121400 | 231 |
| 355 | 20240216 | 125900 | 19348267400 | 121400 | 121400 | 121500 | 121400 | 315 |
| 356 | 20240216 | 125800 | 19310008900 | 121500 | 121500 | 121500 | 121400 | 284 |
| 357 | 20240216 | 125700 | 19275506100 | 121500 | 121400 | 121500 | 121400 | 365 |
| 358 | 20240216 | 125600 | 19231165100 | 121400 | 121400 | 121500 | 121400 | 388 |
| 359 | 20240216 | 125500 | 19184055500 | 121400 | 121500 | 121500 | 121400 | 345 |
| 360 | 20240216 | 125400 | 19142157500 | 121500 | 121500 | 121500 | 121500 | 279 |
| 361 | 20240216 | 125300 | 19108259000 | 121500 | 121400 | 121500 | 121400 | 226 |
| 362 | 20240216 | 125200 | 19080812800 | 121500 | 121500 | 121500 | 121400 | 174 |
| 363 | 20240216 | 125100 | 19059671900 | 121400 | 121400 | 121500 | 121300 | 819 |
| 364 | 20240216 | 125000 | 18960256300 | 121100 | 121500 | 121500 | 121100 | 744 |
| 365 | 20240216 | 124900 | 18869995800 | 121500 | 121500 | 121500 | 121400 | 158 |
| 366 | 20240216 | 124800 | 18850800000 | 121500 | 121400 | 121500 | 121400 | 365 |
| 367 | 20240216 | 124700 | 18806478600 | 121400 | 121400 | 121500 | 121400 | 838 |
| 368 | 20240216 | 124600 | 18704718100 | 121400 | 121500 | 121500 | 121400 | 254 |
| 369 | 20240216 | 124500 | 18673873000 | 121400 | 121500 | 121500 | 121400 | 214 |
| 370 | 20240216 | 124400 | 18647880000 | 121500 | 121400 | 121500 | 121400 | 116 |
| 371 | 20240216 | 124300 | 18633788600 | 121500 | 121500 | 121500 | 121400 | 283 |
| 372 | 20240216 | 124200 | 18599404800 | 121400 | 121500 | 121500 | 121400 | 110 |
| 373 | 20240216 | 124100 | 18586040500 | 121400 | 121400 | 121500 | 121200 | 539 |
| 374 | 20240216 | 124000 | 18520601400 | 121400 | 121400 | 121500 | 121400 | 722 |
| 375 | 20240216 | 123900 | 18432929100 | 121500 | 121400 | 121500 | 121400 | 153 |
| 376 | 20240216 | 123800 | 18414343800 | 121400 | 121500 | 121500 | 121400 | 239 |
| 377 | 20240216 | 123700 | 18385320500 | 121400 | 121500 | 121500 | 121400 | 341 |
| 378 | 20240216 | 123600 | 18343911300 | 121500 | 121400 | 121500 | 121400 | 381 |
| 379 | 20240216 | 123500 | 18297635300 | 121500 | 121400 | 121500 | 121300 | 961 |
| 380 | 20240216 | 123400 | 18180959400 | 121400 | 121500 | 121500 | 121400 | 737 |
| 381 | 20240216 | 123300 | 18091470500 | 121500 | 121400 | 121500 | 121400 | 335 |
| 382 | 20240216 | 123200 | 18050785500 | 121400 | 121500 | 121500 | 121400 | 892 |
| 383 | 20240216 | 123100 | 17942469200 | 121400 | 121400 | 121500 | 121400 | 201 |
| 384 | 20240216 | 123000 | 17918055600 | 121500 | 121300 | 121500 | 121300 | 5641 |
| 385 | 20240216 | 122900 | 17233219200 | 121400 | 121300 | 121400 | 121200 | 2212 |
| 386 | 20240216 | 122800 | 16964906300 | 121200 | 121300 | 121300 | 121200 | 158 |
| 387 | 20240216 | 122700 | 16945744000 | 121300 | 121200 | 121300 | 121200 | 1292 |
| 388 | 20240216 | 122600 | 16789135800 | 121200 | 121300 | 121300 | 121200 | 932 |
| 389 | 20240216 | 122500 | 16676170300 | 121300 | 121200 | 121300 | 121200 | 263 |
| 390 | 20240216 | 122400 | 16644285200 | 121200 | 121200 | 121300 | 121100 | 399 |
| 391 | 20240216 | 122300 | 16595922000 | 121200 | 121200 | 121300 | 121200 | 201 |
| 392 | 20240216 | 122200 | 16571551000 | 121200 | 121300 | 121300 | 121200 | 330 |
| 393 | 20240216 | 122100 | 16531538400 | 121200 | 121200 | 121200 | 121100 | 539 |
| 394 | 20240216 | 122000 | 16466211800 | 121200 | 121200 | 121200 | 121100 | 90 |
| 395 | 20240216 | 121900 | 16455304000 | 121100 | 121100 | 121200 | 121100 | 172 |
| 396 | 20240216 | 121800 | 16434462400 | 121100 | 121200 | 121200 | 121100 | 338 |
| 397 | 20240216 | 121700 | 16393498600 | 121100 | 121200 | 121200 | 121100 | 136 |
| 398 | 20240216 | 121600 | 16377021700 | 121200 | 121000 | 121200 | 121000 | 154 |
| 399 | 20240216 | 121500 | 16358370900 | 121100 | 120800 | 121100 | 120800 | 282 |
| 400 | 20240216 | 121400 | 16324273400 | 120900 | 120700 | 121000 | 120700 | 407 |
| 401 | 20240216 | 121300 | 16275054400 | 120700 | 121000 | 121000 | 120700 | 469 |
| 402 | 20240216 | 121200 | 16218405800 | 121000 | 120900 | 121000 | 120900 | 211 |
| 403 | 20240216 | 121100 | 16192882200 | 121100 | 121000 | 121100 | 120900 | 509 |
| 404 | 20240216 | 121000 | 16131294800 | 121000 | 121100 | 121200 | 120900 | 607 |
| 405 | 20240216 | 120900 | 16057850000 | 121000 | 121000 | 121100 | 120800 | 749 |
| 406 | 20240216 | 120800 | 15967220100 | 121100 | 121000 | 121100 | 120700 | 695 |
| 407 | 20240216 | 120700 | 15883127900 | 121000 | 121200 | 121300 | 121000 | 712 |
| 408 | 20240216 | 120600 | 15796877500 | 121200 | 121200 | 121300 | 121200 | 156 |
| 409 | 20240216 | 120500 | 15777959900 | 121200 | 121300 | 121300 | 121200 | 443 |
| 410 | 20240216 | 120400 | 15724260100 | 121300 | 121300 | 121300 | 121200 | 133 |
| 411 | 20240216 | 120300 | 15708127400 | 121300 | 121300 | 121300 | 121200 | 394 |
| 412 | 20240216 | 120200 | 15660349800 | 121300 | 121200 | 121300 | 121100 | 531 |
| 413 | 20240216 | 120100 | 15595978200 | 121200 | 121200 | 121300 | 121200 | 157 |
| 414 | 20240216 | 120000 | 15576939700 | 121300 | 121300 | 121300 | 121200 | 529 |
| 415 | 20240216 | 115900 | 15512782800 | 121200 | 121200 | 121300 | 121200 | 210 |
| 416 | 20240216 | 115800 | 15487322100 | 121200 | 121200 | 121300 | 121200 | 260 |
| 417 | 20240216 | 115700 | 15455788200 | 121200 | 121300 | 121300 | 121200 | 590 |
| 418 | 20240216 | 115600 | 15384267100 | 121300 | 121300 | 121300 | 121200 | 779 |
| 419 | 20240216 | 115500 | 15289783000 | 121300 | 121300 | 121300 | 121200 | 240 |
| 420 | 20240216 | 115400 | 15260671400 | 121200 | 121300 | 121300 | 121200 | 211 |
| 421 | 20240216 | 115300 | 15235083000 | 121300 | 121300 | 121300 | 121200 | 346 |
| 422 | 20240216 | 115200 | 15193124800 | 121300 | 121300 | 121300 | 121200 | 326 |
| 423 | 20240216 | 115100 | 15153582700 | 121300 | 121300 | 121300 | 121200 | 164 |
| 424 | 20240216 | 115000 | 15133690100 | 121300 | 121300 | 121300 | 121200 | 208 |
| 425 | 20240216 | 114900 | 15108462100 | 121200 | 121300 | 121300 | 121200 | 338 |
| 426 | 20240216 | 114800 | 15067464000 | 121300 | 121300 | 121300 | 121200 | 467 |
| 427 | 20240216 | 114700 | 15010847100 | 121300 | 121200 | 121300 | 121200 | 224 |
| 428 | 20240216 | 114600 | 14983680200 | 121300 | 121300 | 121300 | 121200 | 113 |
| 429 | 20240216 | 114500 | 14969974000 | 121300 | 121300 | 121300 | 121200 | 429 |
| 430 | 20240216 | 114400 | 14917946400 | 121300 | 121200 | 121300 | 121200 | 186 |
| 431 | 20240216 | 114300 | 14895387200 | 121300 | 121300 | 121300 | 121200 | 277 |
| 432 | 20240216 | 114200 | 14861787200 | 121200 | 121300 | 121300 | 121200 | 186 |
| 433 | 20240216 | 114100 | 14839228700 | 121300 | 121200 | 121300 | 121200 | 318 |
| 434 | 20240216 | 114000 | 14800655900 | 121300 | 121300 | 121300 | 121200 | 132 |
| 435 | 20240216 | 113900 | 14784645100 | 121300 | 121300 | 121300 | 121200 | 468 |
| 436 | 20240216 | 113800 | 14727878300 | 121300 | 121300 | 121300 | 121200 | 448 |
| 437 | 20240216 | 113700 | 14673537400 | 121200 | 121300 | 121300 | 121200 | 271 |
| 438 | 20240216 | 113600 | 14640671500 | 121200 | 121300 | 121300 | 121200 | 146 |
| 439 | 20240216 | 113500 | 14622964100 | 121300 | 121200 | 121300 | 121200 | 177 |
| 440 | 20240216 | 113400 | 14601495300 | 121300 | 121300 | 121300 | 121200 | 392 |
| 441 | 20240216 | 113300 | 14553956800 | 121300 | 121300 | 121300 | 121200 | 280 |
| 442 | 20240216 | 113200 | 14520005200 | 121200 | 121200 | 121300 | 121200 | 431 |
| 443 | 20240216 | 113100 | 14467755900 | 121300 | 121200 | 121300 | 121200 | 154 |
| 444 | 20240216 | 113000 | 14449078100 | 121200 | 121300 | 121300 | 121200 | 372 |
| 445 | 20240216 | 112900 | 14403956600 | 121200 | 121200 | 121300 | 121200 | 363 |
| 446 | 20240216 | 112800 | 14359941100 | 121100 | 121200 | 121200 | 121100 | 307 |
| 447 | 20240216 | 112700 | 14322732900 | 121200 | 121200 | 121200 | 121100 | 459 |
| 448 | 20240216 | 112600 | 14267106000 | 121200 | 121100 | 121200 | 121000 | 537 |
| 449 | 20240216 | 112500 | 14202072200 | 121100 | 121100 | 121100 | 121000 | 178 |
| 450 | 20240216 | 112400 | 14180516800 | 121100 | 121100 | 121200 | 121000 | 219 |
| 451 | 20240216 | 112300 | 14153993800 | 121100 | 121100 | 121200 | 121100 | 389 |
| 452 | 20240216 | 112200 | 14106884700 | 121100 | 121100 | 121100 | 121100 | 189 |
| 453 | 20240216 | 112100 | 14083996800 | 121100 | 121100 | 121100 | 121000 | 168 |
| 454 | 20240216 | 112000 | 14063652300 | 121100 | 121000 | 121200 | 121000 | 1882 |
| 455 | 20240216 | 111900 | 13835854200 | 121000 | 121000 | 121000 | 120900 | 186 |
| 456 | 20240216 | 111800 | 13813351500 | 121000 | 121000 | 121000 | 120900 | 250 |
| 457 | 20240216 | 111700 | 13783106200 | 121000 | 121000 | 121000 | 120900 | 126 |
| 458 | 20240216 | 111600 | 13767860500 | 121000 | 121000 | 121000 | 120900 | 218 |
| 459 | 20240216 | 111500 | 13741486800 | 121000 | 121000 | 121000 | 120700 | 338 |
| 460 | 20240216 | 111400 | 13700624000 | 121000 | 120900 | 121100 | 120900 | 506 |
| 461 | 20240216 | 111300 | 13639381800 | 120700 | 121100 | 121100 | 120700 | 776 |
| 462 | 20240216 | 111200 | 13545522000 | 121100 | 121000 | 121100 | 121000 | 407 |
| 463 | 20240216 | 111100 | 13496250000 | 121100 | 121000 | 121100 | 121000 | 343 |
| 464 | 20240216 | 111000 | 13454738000 | 121000 | 120900 | 121000 | 120900 | 386 |
| 465 | 20240216 | 110900 | 13408052200 | 121000 | 120700 | 121000 | 120700 | 490 |
| 466 | 20240216 | 110800 | 13348812500 | 120700 | 120900 | 120900 | 120600 | 348 |
| 467 | 20240216 | 110700 | 13306780600 | 120800 | 121000 | 121000 | 120700 | 437 |
| 468 | 20240216 | 110600 | 13253969900 | 121000 | 120900 | 121100 | 120900 | 205 |
| 469 | 20240216 | 110500 | 13229157800 | 120800 | 120900 | 121000 | 120800 | 479 |
| 470 | 20240216 | 110400 | 13171225900 | 120900 | 120900 | 121300 | 120800 | 441 |
| 471 | 20240216 | 110300 | 13117859100 | 121000 | 121000 | 121200 | 120900 | 543 |
| 472 | 20240216 | 110200 | 13052148100 | 121100 | 121100 | 121200 | 121100 | 436 |
| 473 | 20240216 | 110100 | 12999339500 | 121200 | 121200 | 121200 | 121100 | 382 |
| 474 | 20240216 | 110000 | 12953043400 | 121300 | 121400 | 121400 | 121300 | 304 |
| 475 | 20240216 | 105900 | 12916164400 | 121300 | 121400 | 121400 | 121300 | 365 |
| 476 | 20240216 | 105800 | 12871879200 | 121400 | 121400 | 121400 | 121300 | 281 |
| 477 | 20240216 | 105700 | 12837771600 | 121400 | 121400 | 121400 | 121300 | 376 |
| 478 | 20240216 | 105600 | 12792141600 | 121300 | 121400 | 121500 | 121300 | 444 |
| 479 | 20240216 | 105500 | 12738244600 | 121400 | 121500 | 121500 | 121300 | 1331 |
| 480 | 20240216 | 105400 | 12576646400 | 121500 | 121300 | 121500 | 121300 | 2097 |
| 481 | 20240216 | 105300 | 12322069500 | 121300 | 121300 | 121300 | 121200 | 620 |
| 482 | 20240216 | 105200 | 12246867300 | 121300 | 121200 | 121300 | 121200 | 430 |
| 483 | 20240216 | 105100 | 12194742300 | 121200 | 121300 | 121300 | 121200 | 185 |
| 484 | 20240216 | 105000 | 12172310600 | 121200 | 121200 | 121300 | 121200 | 476 |
| 485 | 20240216 | 104900 | 12114594500 | 121300 | 121200 | 121300 | 121200 | 1418 |
| 486 | 20240216 | 104800 | 11942618900 | 121300 | 121200 | 121300 | 121200 | 343 |
| 487 | 20240216 | 104700 | 11901033300 | 121200 | 121200 | 121300 | 121100 | 1108 |
| 488 | 20240216 | 104600 | 11766758700 | 121200 | 121200 | 121200 | 121100 | 303 |
| 489 | 20240216 | 104500 | 11730051600 | 121100 | 121200 | 121200 | 121100 | 625 |
| 490 | 20240216 | 104400 | 11654339000 | 121100 | 121200 | 121200 | 121100 | 224 |
| 491 | 20240216 | 104300 | 11627190400 | 121100 | 121100 | 121200 | 121000 | 239 |
| 492 | 20240216 | 104200 | 11598249100 | 121000 | 120900 | 121100 | 120900 | 1231 |
| 493 | 20240216 | 104100 | 11449304400 | 120900 | 121000 | 121000 | 120900 | 194 |
| 494 | 20240216 | 104000 | 11425831500 | 121000 | 120800 | 121000 | 120800 | 631 |
| 495 | 20240216 | 103900 | 11349550300 | 120800 | 120700 | 121000 | 120700 | 655 |
| 496 | 20240216 | 103800 | 11270383700 | 120800 | 121100 | 121100 | 120800 | 1537 |
| 497 | 20240216 | 103700 | 11084547500 | 121100 | 121100 | 121200 | 121000 | 390 |
| 498 | 20240216 | 103600 | 11037343400 | 121100 | 121000 | 121200 | 121000 | 707 |
| 499 | 20240216 | 103500 | 10951725900 | 121100 | 121000 | 121100 | 121000 | 398 |
| 500 | 20240216 | 103400 | 10903541900 | 121000 | 121200 | 121200 | 121000 | 346 |
| 501 | 20240216 | 103300 | 10861651400 | 121200 | 121000 | 121200 | 120900 | 456 |
| 502 | 20240216 | 103200 | 10806444400 | 121000 | 121100 | 121400 | 120900 | 1299 |
| 503 | 20240216 | 103100 | 10649192600 | 121100 | 121400 | 121500 | 121100 | 743 |
| 504 | 20240216 | 103000 | 10559076200 | 121500 | 121400 | 121500 | 121100 | 659 |
| 505 | 20240216 | 102900 | 10479119100 | 121400 | 121400 | 121500 | 121300 | 1599 |
| 506 | 20240216 | 102800 | 10285046600 | 121400 | 121400 | 121400 | 121300 | 544 |
| 507 | 20240216 | 102700 | 10219012300 | 121300 | 121300 | 121400 | 121200 | 715 |
| 508 | 20240216 | 102600 | 10132277100 | 121200 | 121400 | 121400 | 121200 | 640 |
| 509 | 20240216 | 102500 | 10054620800 | 121300 | 121400 | 121500 | 121300 | 961 |
| 510 | 20240216 | 102400 | 9937956500 | 121400 | 121200 | 121400 | 121200 | 4267 |
| 511 | 20240216 | 102300 | 9420384500 | 121200 | 121100 | 121200 | 121100 | 1569 |
| 512 | 20240216 | 102200 | 9230351500 | 121100 | 121200 | 121300 | 121100 | 270 |
| 513 | 20240216 | 102100 | 9197629500 | 121200 | 121300 | 121300 | 121100 | 1548 |
| 514 | 20240216 | 102000 | 9009989700 | 121200 | 121300 | 121400 | 121200 | 2286 |
| 515 | 20240216 | 101900 | 8732635200 | 121300 | 121200 | 121300 | 121100 | 1909 |
| 516 | 20240216 | 101800 | 8501172600 | 121200 | 121100 | 121200 | 121000 | 858 |
| 517 | 20240216 | 101700 | 8397248600 | 121100 | 121000 | 121200 | 121000 | 1336 |
| 518 | 20240216 | 101600 | 8235433200 | 121000 | 121100 | 121100 | 121000 | 503 |
| 519 | 20240216 | 101500 | 8174530000 | 121100 | 121000 | 121100 | 120900 | 1097 |
| 520 | 20240216 | 101400 | 8041809900 | 120900 | 120900 | 121100 | 120900 | 1119 |
| 521 | 20240216 | 101300 | 7906404800 | 120900 | 120900 | 121000 | 120900 | 1046 |
| 522 | 20240216 | 101200 | 7779918200 | 120900 | 120800 | 121200 | 120800 | 4246 |
| 523 | 20240216 | 101100 | 7266450000 | 120800 | 120400 | 120800 | 120400 | 1561 |
| 524 | 20240216 | 101000 | 7078156300 | 120500 | 120000 | 120500 | 120000 | 6476 |
| 525 | 20240216 | 100900 | 6300557600 | 120000 | 119800 | 120000 | 119800 | 2973 |
| 526 | 20240216 | 100800 | 5944195900 | 119800 | 119700 | 119800 | 119700 | 951 |
| 527 | 20240216 | 100700 | 5830340500 | 119700 | 119800 | 119800 | 119700 | 520 |
| 528 | 20240216 | 100600 | 5768063300 | 119700 | 119700 | 119800 | 119700 | 280 |
| 529 | 20240216 | 100500 | 5734537300 | 119800 | 119700 | 119800 | 119600 | 856 |
| 530 | 20240216 | 100400 | 5632070700 | 119600 | 119500 | 119700 | 119500 | 1021 |
| 531 | 20240216 | 100300 | 5509950700 | 119500 | 119300 | 119600 | 119300 | 2367 |
| 532 | 20240216 | 100200 | 5227195000 | 119300 | 119200 | 119400 | 119200 | 474 |
| 533 | 20240216 | 100100 | 5170646200 | 119200 | 119200 | 119300 | 119100 | 243 |
| 534 | 20240216 | 100000 | 5141689300 | 119200 | 119200 | 119300 | 119100 | 452 |
| 535 | 20240216 | 095900 | 5087797700 | 119200 | 119300 | 119400 | 119200 | 588 |
| 536 | 20240216 | 095800 | 5017646000 | 119400 | 119200 | 119400 | 119200 | 748 |
| 537 | 20240216 | 095700 | 4928402400 | 119200 | 119300 | 119300 | 119100 | 363 |
| 538 | 20240216 | 095600 | 4885110100 | 119300 | 119200 | 119300 | 119100 | 1361 |
| 539 | 20240216 | 095500 | 4722882900 | 119200 | 119200 | 119200 | 119100 | 326 |
| 540 | 20240216 | 095400 | 4684043800 | 119200 | 119100 | 119200 | 119000 | 151 |
| 541 | 20240216 | 095300 | 4666050500 | 119100 | 119100 | 119200 | 119000 | 525 |
| 542 | 20240216 | 095200 | 4603520800 | 119200 | 119000 | 119200 | 119000 | 502 |
| 543 | 20240216 | 095100 | 4543708700 | 119100 | 119100 | 119100 | 119100 | 177 |
| 544 | 20240216 | 095000 | 4522628000 | 119100 | 119100 | 119200 | 119000 | 478 |
| 545 | 20240216 | 094900 | 4465733000 | 119100 | 118900 | 119200 | 118800 | 4069 |
| 546 | 20240216 | 094800 | 3981442700 | 118800 | 118900 | 118900 | 118800 | 221 |
| 547 | 20240216 | 094700 | 3955167900 | 118800 | 118800 | 118900 | 118800 | 676 |
| 548 | 20240216 | 094600 | 3874804500 | 118900 | 118700 | 118900 | 118600 | 944 |
| 549 | 20240216 | 094500 | 3762657500 | 118700 | 118500 | 118800 | 118500 | 678 |
| 550 | 20240216 | 094400 | 3682226200 | 118600 | 118700 | 118700 | 118500 | 180 |
| 551 | 20240216 | 094300 | 3660876400 | 118600 | 118800 | 118800 | 118600 | 176 |
| 552 | 20240216 | 094200 | 3639989900 | 118700 | 118700 | 118800 | 118500 | 559 |
| 553 | 20240216 | 094100 | 3573636000 | 118800 | 118700 | 118800 | 118700 | 280 |
| 554 | 20240216 | 094000 | 3540376000 | 118700 | 118500 | 118700 | 118500 | 795 |
| 555 | 20240216 | 093900 | 3446093000 | 118500 | 118400 | 118500 | 118400 | 209 |
| 556 | 20240216 | 093800 | 3421332600 | 118400 | 118200 | 118500 | 118000 | 1933 |
| 557 | 20240216 | 093700 | 3192711200 | 118200 | 118200 | 118200 | 118100 | 219 |
| 558 | 20240216 | 093600 | 3166828400 | 118100 | 118100 | 118200 | 118100 | 311 |
| 559 | 20240216 | 093500 | 3130096700 | 118200 | 118100 | 118200 | 118100 | 81 |
| 560 | 20240216 | 093400 | 3120525800 | 118100 | 118300 | 118300 | 118100 | 351 |
| 561 | 20240216 | 093300 | 3079027300 | 118200 | 118100 | 118300 | 118100 | 1010 |
| 562 | 20240216 | 093200 | 2959644400 | 118200 | 118200 | 118300 | 118100 | 451 |
| 563 | 20240216 | 093100 | 2906339200 | 118200 | 118300 | 118300 | 118200 | 78 |
| 564 | 20240216 | 093000 | 2897113000 | 118300 | 118200 | 118300 | 118200 | 209 |
| 565 | 20240216 | 092900 | 2872391700 | 118200 | 118200 | 118300 | 118200 | 140 |
| 566 | 20240216 | 092800 | 2855830200 | 118300 | 118200 | 118300 | 118200 | 163 |
| 567 | 20240216 | 092700 | 2836561400 | 118200 | 118000 | 118200 | 118000 | 173 |
| 568 | 20240216 | 092600 | 2816128100 | 118100 | 118100 | 118100 | 118000 | 211 |
| 569 | 20240216 | 092500 | 2791209200 | 118100 | 118100 | 118100 | 118000 | 68 |
| 570 | 20240216 | 092400 | 2783182200 | 118100 | 117800 | 118100 | 117800 | 64 |
| 571 | 20240216 | 092300 | 2775625300 | 118100 | 117700 | 118100 | 117700 | 223 |
| 572 | 20240216 | 092200 | 2749339500 | 117700 | 117800 | 117800 | 117600 | 192 |
| 573 | 20240216 | 092100 | 2726737200 | 117900 | 118000 | 118000 | 117800 | 207 |
| 574 | 20240216 | 092000 | 2702333800 | 117900 | 118200 | 118300 | 117800 | 486 |
| 575 | 20240216 | 091900 | 2644927000 | 118300 | 118100 | 118300 | 118100 | 358 |
| 576 | 20240216 | 091800 | 2602597400 | 118200 | 118100 | 118200 | 118100 | 117 |
| 577 | 20240216 | 091700 | 2588775200 | 118200 | 118100 | 118200 | 117900 | 229 |
| 578 | 20240216 | 091600 | 2561720800 | 118100 | 118100 | 118300 | 117800 | 904 |
| 579 | 20240216 | 091500 | 2454984800 | 118200 | 118200 | 118400 | 118000 | 520 |
| 580 | 20240216 | 091400 | 2393482200 | 118200 | 118200 | 118300 | 118200 | 208 |
| 581 | 20240216 | 091300 | 2368879300 | 118300 | 118200 | 118400 | 118200 | 264 |
| 582 | 20240216 | 091200 | 2337643300 | 118300 | 118600 | 118600 | 118200 | 667 |
| 583 | 20240216 | 091100 | 2258661300 | 118600 | 118600 | 118700 | 118500 | 382 |
| 584 | 20240216 | 091000 | 2213359500 | 118700 | 118900 | 118900 | 118500 | 1129 |
| 585 | 20240216 | 090900 | 2079308500 | 118900 | 118800 | 118900 | 118700 | 849 |
| 586 | 20240216 | 090800 | 1978457400 | 118600 | 118800 | 118800 | 118500 | 885 |
| 587 | 20240216 | 090700 | 1873420200 | 118800 | 118600 | 119000 | 118600 | 2436 |
| 588 | 20240216 | 090600 | 1584058800 | 118600 | 118500 | 118700 | 118200 | 949 |
| 589 | 20240216 | 090500 | 1471656700 | 118500 | 118800 | 118800 | 118500 | 546 |
| 590 | 20240216 | 090400 | 1406816600 | 118800 | 118800 | 118900 | 118800 | 1778 |
| 591 | 20240216 | 090300 | 1195567100 | 118800 | 118200 | 118800 | 118200 | 2552 |
| 592 | 20240216 | 090200 | 892955200 | 118200 | 118300 | 118400 | 118000 | 1194 |
| 593 | 20240216 | 090100 | 751937400 | 118200 | 118300 | 118700 | 118200 | 2319 |
| 594 | 20240216 | 090000 | 477302800 | 118000 | 117900 | 118400 | 117800 | 4043 |