34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 185300 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 3634 |
| 3 | 20240213 | 185200 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 4 | 20240213 | 185100 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 5 | 20240213 | 185000 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 6 | 20240213 | 184900 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 7 | 20240213 | 184800 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 8 | 20240213 | 184700 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 9 | 20240213 | 184600 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 10 | 20240213 | 184500 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 11 | 20240213 | 184400 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 12 | 20240213 | 184300 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 13 | 20240213 | 184200 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 14 | 20240213 | 184100 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 15 | 20240213 | 184000 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 16 | 20240213 | 183900 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 17 | 20240213 | 183800 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 18 | 20240213 | 183700 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 19 | 20240213 | 183600 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 20 | 20240213 | 183500 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 21 | 20240213 | 183400 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 22 | 20240213 | 183300 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 23 | 20240213 | 183200 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 24 | 20240213 | 183100 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 25 | 20240213 | 183000 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 26 | 20240213 | 182900 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 27 | 20240213 | 182800 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 28 | 20240213 | 182700 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 29 | 20240213 | 182600 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 30 | 20240213 | 182500 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 31 | 20240213 | 182400 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 32 | 20240213 | 182300 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 3634 |
| 33 | 20240213 | 182200 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 34 | 20240213 | 182100 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 35 | 20240213 | 182000 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 36 | 20240213 | 181900 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 37 | 20240213 | 181800 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 38 | 20240213 | 181700 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 39 | 20240213 | 181600 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 40 | 20240213 | 181500 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 41 | 20240213 | 181400 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 42 | 20240213 | 181300 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 43 | 20240213 | 181200 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 44 | 20240213 | 181100 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 45 | 20240213 | 181000 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 46 | 20240213 | 180900 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 47 | 20240213 | 180800 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 48 | 20240213 | 180700 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 49 | 20240213 | 180600 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 50 | 20240213 | 180500 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 51 | 20240213 | 180400 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 52 | 20240213 | 180300 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 53 | 20240213 | 180200 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 54 | 20240213 | 180100 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 55 | 20240213 | 180000 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 56 | 20240213 | 175900 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 57 | 20240213 | 175800 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 58 | 20240213 | 175700 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 59 | 20240213 | 175600 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 60 | 20240213 | 175500 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 61 | 20240213 | 175400 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 62 | 20240213 | 175300 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 3634 |
| 63 | 20240213 | 175200 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 64 | 20240213 | 175100 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 65 | 20240213 | 175000 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 66 | 20240213 | 174900 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 67 | 20240213 | 174800 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 68 | 20240213 | 174700 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 69 | 20240213 | 174600 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 70 | 20240213 | 174500 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 71 | 20240213 | 174400 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 72 | 20240213 | 174300 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 73 | 20240213 | 174200 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 74 | 20240213 | 174100 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 75 | 20240213 | 174000 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 76 | 20240213 | 173900 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 77 | 20240213 | 173800 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 78 | 20240213 | 173700 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 79 | 20240213 | 173600 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 80 | 20240213 | 173500 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 81 | 20240213 | 173400 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 82 | 20240213 | 173300 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 83 | 20240213 | 173200 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 84 | 20240213 | 173100 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 85 | 20240213 | 173000 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 86 | 20240213 | 172900 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 87 | 20240213 | 172800 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 88 | 20240213 | 172700 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 89 | 20240213 | 172600 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 90 | 20240213 | 172500 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 91 | 20240213 | 172400 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 92 | 20240213 | 172300 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 3634 |
| 93 | 20240213 | 172200 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 94 | 20240213 | 172100 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 95 | 20240213 | 172000 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 96 | 20240213 | 171900 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 97 | 20240213 | 171800 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 98 | 20240213 | 171700 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 99 | 20240213 | 171600 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 100 | 20240213 | 171500 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 101 | 20240213 | 171400 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 102 | 20240213 | 171300 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 103 | 20240213 | 171200 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 104 | 20240213 | 171100 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 105 | 20240213 | 171000 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 106 | 20240213 | 170900 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 107 | 20240213 | 170800 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 108 | 20240213 | 170700 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 109 | 20240213 | 170600 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 110 | 20240213 | 170500 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 111 | 20240213 | 170400 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 112 | 20240213 | 170300 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 113 | 20240213 | 170200 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 114 | 20240213 | 170100 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 115 | 20240213 | 170000 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 116 | 20240213 | 165900 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 117 | 20240213 | 165800 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 118 | 20240213 | 165700 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 119 | 20240213 | 165600 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 120 | 20240213 | 165500 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 121 | 20240213 | 165400 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 122 | 20240213 | 165300 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 3634 |
| 123 | 20240213 | 165200 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 124 | 20240213 | 165100 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 125 | 20240213 | 165000 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 126 | 20240213 | 164900 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 127 | 20240213 | 164800 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 128 | 20240213 | 164700 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 129 | 20240213 | 164600 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 130 | 20240213 | 164500 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 131 | 20240213 | 164400 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 132 | 20240213 | 164300 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 133 | 20240213 | 164200 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 134 | 20240213 | 164100 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 135 | 20240213 | 164000 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 136 | 20240213 | 163900 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 137 | 20240213 | 163800 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 138 | 20240213 | 163700 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 139 | 20240213 | 163600 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 140 | 20240213 | 163500 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 141 | 20240213 | 163400 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 142 | 20240213 | 163300 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 143 | 20240213 | 163200 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 144 | 20240213 | 163100 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 145 | 20240213 | 163000 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 146 | 20240213 | 162900 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 147 | 20240213 | 162800 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 148 | 20240213 | 162700 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 149 | 20240213 | 162600 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 150 | 20240213 | 162500 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 151 | 20240213 | 162400 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 152 | 20240213 | 162300 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 3634 |
| 153 | 20240213 | 162200 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 154 | 20240213 | 162100 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 155 | 20240213 | 162000 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 156 | 20240213 | 161900 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 157 | 20240213 | 161800 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 158 | 20240213 | 161700 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 159 | 20240213 | 161600 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 160 | 20240213 | 161500 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 161 | 20240213 | 161400 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 162 | 20240213 | 161300 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 163 | 20240213 | 161200 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 164 | 20240213 | 161100 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 165 | 20240213 | 161000 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 166 | 20240213 | 160900 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 167 | 20240213 | 160800 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 168 | 20240213 | 160700 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 169 | 20240213 | 160600 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 170 | 20240213 | 160500 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 171 | 20240213 | 160400 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 172 | 20240213 | 160300 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 173 | 20240213 | 160200 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 174 | 20240213 | 160100 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 175 | 20240213 | 160000 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 176 | 20240213 | 155900 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 177 | 20240213 | 155800 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 178 | 20240213 | 155700 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 179 | 20240213 | 155600 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 180 | 20240213 | 155500 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 181 | 20240213 | 155400 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 182 | 20240213 | 155300 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 3634 |
| 183 | 20240213 | 155200 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 184 | 20240213 | 155100 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 185 | 20240213 | 155000 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 186 | 20240213 | 154900 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 187 | 20240213 | 154800 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 188 | 20240213 | 154700 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 189 | 20240213 | 154600 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 190 | 20240213 | 154500 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 191 | 20240213 | 154400 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 192 | 20240213 | 154300 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 193 | 20240213 | 154200 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 194 | 20240213 | 154100 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 195 | 20240213 | 154000 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 196 | 20240213 | 153900 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 197 | 20240213 | 153800 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 198 | 20240213 | 153700 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 199 | 20240213 | 153600 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 200 | 20240213 | 153500 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 201 | 20240213 | 153400 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 202 | 20240213 | 153300 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 203 | 20240213 | 153200 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 204 | 20240213 | 153100 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 0 |
| 205 | 20240213 | 153000 | 18554961300 | 139700 | 139700 | 139700 | 139700 | 3634 |
| 206 | 20240213 | 152900 | 18047291500 | 140800 | 140800 | 140800 | 140800 | 0 |
| 207 | 20240213 | 152800 | 18047291500 | 140800 | 140800 | 140800 | 140800 | 0 |
| 208 | 20240213 | 152700 | 18047291500 | 140800 | 140800 | 140800 | 140800 | 0 |
| 209 | 20240213 | 152600 | 18047291500 | 140800 | 140800 | 140800 | 140800 | 0 |
| 210 | 20240213 | 152500 | 18047291500 | 140800 | 140800 | 140800 | 140800 | 0 |
| 211 | 20240213 | 152400 | 18047291500 | 140800 | 140800 | 140800 | 140800 | 0 |
| 212 | 20240213 | 152300 | 18047291500 | 140800 | 140800 | 140800 | 140800 | 0 |
| 213 | 20240213 | 152200 | 18047291500 | 140800 | 140800 | 140800 | 140800 | 0 |
| 214 | 20240213 | 152100 | 18047291500 | 140800 | 140800 | 140800 | 140800 | 0 |
| 215 | 20240213 | 152000 | 18047291500 | 140800 | 140800 | 140800 | 140800 | 0 |
| 216 | 20240213 | 151900 | 18047291500 | 140800 | 140500 | 140900 | 140500 | 227 |
| 217 | 20240213 | 151800 | 18015331800 | 140800 | 140700 | 140800 | 140500 | 312 |
| 218 | 20240213 | 151700 | 17971432300 | 140700 | 140600 | 140800 | 140600 | 148 |
| 219 | 20240213 | 151600 | 17950600900 | 140600 | 140500 | 140700 | 140500 | 156 |
| 220 | 20240213 | 151500 | 17928670400 | 140600 | 140400 | 140600 | 140400 | 108 |
| 221 | 20240213 | 151400 | 17913494600 | 140400 | 140400 | 140500 | 140300 | 119 |
| 222 | 20240213 | 151300 | 17896785800 | 140500 | 140700 | 140800 | 140400 | 354 |
| 223 | 20240213 | 151200 | 17847023300 | 140700 | 140600 | 140700 | 140400 | 108 |
| 224 | 20240213 | 151100 | 17831840400 | 140700 | 140700 | 140800 | 140700 | 130 |
| 225 | 20240213 | 151000 | 17813543100 | 140800 | 140600 | 140800 | 140600 | 89 |
| 226 | 20240213 | 150900 | 17801020800 | 140700 | 140600 | 140800 | 140600 | 140 |
| 227 | 20240213 | 150800 | 17781322300 | 140700 | 140500 | 140700 | 140400 | 140 |
| 228 | 20240213 | 150700 | 17761639700 | 140500 | 140300 | 140500 | 140200 | 127 |
| 229 | 20240213 | 150600 | 17743819300 | 140300 | 140100 | 140300 | 140100 | 130 |
| 230 | 20240213 | 150500 | 17725592500 | 140100 | 140200 | 140300 | 140100 | 121 |
| 231 | 20240213 | 150400 | 17708622300 | 140300 | 139800 | 140500 | 139800 | 550 |
| 232 | 20240213 | 150300 | 17631545900 | 139800 | 139900 | 140000 | 139800 | 264 |
| 233 | 20240213 | 150200 | 17594612600 | 139900 | 140200 | 140200 | 139800 | 178 |
| 234 | 20240213 | 150100 | 17569696700 | 140200 | 139800 | 140500 | 139800 | 517 |
| 235 | 20240213 | 150000 | 17497271500 | 139900 | 139800 | 139900 | 139700 | 399 |
| 236 | 20240213 | 145900 | 17441487400 | 139800 | 139800 | 139900 | 139700 | 258 |
| 237 | 20240213 | 145800 | 17405412600 | 139900 | 139700 | 140000 | 139700 | 493 |
| 238 | 20240213 | 145700 | 17336456100 | 139700 | 140000 | 140000 | 139700 | 222 |
| 239 | 20240213 | 145600 | 17305416700 | 140100 | 140000 | 140100 | 139000 | 1801 |
| 240 | 20240213 | 145500 | 17054396700 | 140000 | 139500 | 140100 | 139500 | 257 |
| 241 | 20240213 | 145400 | 17018449100 | 139400 | 139800 | 139900 | 139300 | 722 |
| 242 | 20240213 | 145300 | 16917711000 | 139600 | 140100 | 140100 | 139400 | 1218 |
| 243 | 20240213 | 145200 | 16747627100 | 140100 | 140100 | 140200 | 140100 | 120 |
| 244 | 20240213 | 145100 | 16730811600 | 140100 | 140700 | 140700 | 140000 | 362 |
| 245 | 20240213 | 145000 | 16680074500 | 140000 | 140500 | 140600 | 140000 | 1978 |
| 246 | 20240213 | 144900 | 16402938500 | 140500 | 140400 | 140600 | 140400 | 341 |
| 247 | 20240213 | 144800 | 16355041100 | 140400 | 140400 | 140600 | 140400 | 300 |
| 248 | 20240213 | 144700 | 16312914500 | 140500 | 140400 | 140500 | 140400 | 320 |
| 249 | 20240213 | 144600 | 16267982400 | 140400 | 140500 | 140500 | 140400 | 325 |
| 250 | 20240213 | 144500 | 16222320100 | 140500 | 140500 | 140600 | 140400 | 268 |
| 251 | 20240213 | 144400 | 16184664600 | 140600 | 140800 | 140900 | 140600 | 433 |
| 252 | 20240213 | 144300 | 16123707200 | 140900 | 140800 | 140900 | 140800 | 47 |
| 253 | 20240213 | 144200 | 16117087300 | 140800 | 140700 | 140900 | 140700 | 107 |
| 254 | 20240213 | 144100 | 16102021300 | 140700 | 140900 | 140900 | 140700 | 246 |
| 255 | 20240213 | 144000 | 16067387300 | 140900 | 140700 | 141000 | 140700 | 262 |
| 256 | 20240213 | 143900 | 16030478600 | 140800 | 140700 | 140800 | 140700 | 132 |
| 257 | 20240213 | 143800 | 16011893800 | 140700 | 140700 | 140800 | 140500 | 136 |
| 258 | 20240213 | 143700 | 15992760000 | 140700 | 140700 | 140800 | 140700 | 239 |
| 259 | 20240213 | 143600 | 15959126500 | 140700 | 140800 | 140900 | 140500 | 333 |
| 260 | 20240213 | 143500 | 15912247500 | 140800 | 140800 | 140900 | 140800 | 223 |
| 261 | 20240213 | 143400 | 15880847500 | 140800 | 140800 | 140900 | 140800 | 185 |
| 262 | 20240213 | 143300 | 15854797100 | 140800 | 140500 | 141000 | 140500 | 227 |
| 263 | 20240213 | 143200 | 15822875600 | 140500 | 140600 | 140700 | 140500 | 286 |
| 264 | 20240213 | 143100 | 15782658000 | 140600 | 140600 | 140700 | 140500 | 243 |
| 265 | 20240213 | 143000 | 15748490400 | 140600 | 140500 | 140700 | 140500 | 203 |
| 266 | 20240213 | 142900 | 15719950400 | 140500 | 140800 | 140800 | 140500 | 287 |
| 267 | 20240213 | 142800 | 15679570300 | 140800 | 140800 | 140900 | 140800 | 176 |
| 268 | 20240213 | 142700 | 15654788200 | 140800 | 140900 | 140900 | 140800 | 333 |
| 269 | 20240213 | 142600 | 15607883900 | 140800 | 141000 | 141000 | 140800 | 221 |
| 270 | 20240213 | 142500 | 15576754000 | 140900 | 140900 | 141000 | 140900 | 176 |
| 271 | 20240213 | 142400 | 15551951000 | 140900 | 141300 | 141300 | 140900 | 215 |
| 272 | 20240213 | 142300 | 15521648200 | 140900 | 140600 | 141500 | 140600 | 247 |
| 273 | 20240213 | 142200 | 15486847400 | 140700 | 140800 | 140800 | 140600 | 256 |
| 274 | 20240213 | 142100 | 15450833300 | 140700 | 140600 | 140800 | 140600 | 205 |
| 275 | 20240213 | 142000 | 15421988900 | 140600 | 140700 | 140700 | 140600 | 146 |
| 276 | 20240213 | 141900 | 15401456300 | 140700 | 140700 | 140800 | 140700 | 235 |
| 277 | 20240213 | 141800 | 15368390000 | 140700 | 140800 | 140800 | 140600 | 264 |
| 278 | 20240213 | 141700 | 15331239600 | 140800 | 141100 | 141300 | 140800 | 371 |
| 279 | 20240213 | 141600 | 15278892900 | 141300 | 140800 | 141300 | 140800 | 358 |
| 280 | 20240213 | 141500 | 15228419800 | 141000 | 140700 | 141000 | 140700 | 195 |
| 281 | 20240213 | 141400 | 15200975900 | 140700 | 140800 | 140800 | 140700 | 163 |
| 282 | 20240213 | 141300 | 15178036800 | 140800 | 140600 | 141000 | 140500 | 208 |
| 283 | 20240213 | 141200 | 15148776700 | 140700 | 140700 | 140900 | 140700 | 181 |
| 284 | 20240213 | 141100 | 15123304300 | 140700 | 140800 | 140800 | 140700 | 198 |
| 285 | 20240213 | 141000 | 15095443300 | 140800 | 141000 | 141000 | 140800 | 249 |
| 286 | 20240213 | 140900 | 15060357900 | 141000 | 141300 | 141400 | 141000 | 150 |
| 287 | 20240213 | 140800 | 15039179500 | 141300 | 141300 | 141400 | 141300 | 330 |
| 288 | 20240213 | 140700 | 14992549200 | 141300 | 141300 | 141400 | 141200 | 258 |
| 289 | 20240213 | 140600 | 14956086700 | 141200 | 141100 | 141300 | 141100 | 234 |
| 290 | 20240213 | 140500 | 14923052300 | 141100 | 140900 | 141300 | 140900 | 402 |
| 291 | 20240213 | 140400 | 14866307500 | 141000 | 141100 | 141300 | 140900 | 240 |
| 292 | 20240213 | 140300 | 14832457000 | 141100 | 140900 | 141200 | 140900 | 157 |
| 293 | 20240213 | 140200 | 14810318900 | 141100 | 140900 | 141300 | 140900 | 247 |
| 294 | 20240213 | 140100 | 14775486600 | 140900 | 141000 | 141000 | 140900 | 176 |
| 295 | 20240213 | 140000 | 14750687000 | 140900 | 141100 | 141100 | 140900 | 246 |
| 296 | 20240213 | 135900 | 14715997100 | 141100 | 141100 | 141200 | 141000 | 220 |
| 297 | 20240213 | 135800 | 14684967400 | 141000 | 141100 | 141100 | 141000 | 148 |
| 298 | 20240213 | 135700 | 14664095300 | 141100 | 141300 | 141400 | 141100 | 300 |
| 299 | 20240213 | 135600 | 14621719300 | 141300 | 141400 | 141500 | 141300 | 241 |
| 300 | 20240213 | 135500 | 14587657800 | 141300 | 141400 | 141400 | 141300 | 211 |
| 301 | 20240213 | 135400 | 14557840300 | 141300 | 141100 | 141500 | 141100 | 218 |
| 302 | 20240213 | 135300 | 14527042000 | 141100 | 141000 | 141100 | 140900 | 237 |
| 303 | 20240213 | 135200 | 14493634700 | 140900 | 141200 | 141400 | 140900 | 146 |
| 304 | 20240213 | 135100 | 14473023400 | 141100 | 140900 | 141200 | 140900 | 420 |
| 305 | 20240213 | 135000 | 14413787000 | 140900 | 141000 | 141000 | 140900 | 223 |
| 306 | 20240213 | 134900 | 14382359000 | 141000 | 141000 | 141000 | 140900 | 225 |
| 307 | 20240213 | 134800 | 14350651900 | 140900 | 140800 | 141000 | 140800 | 207 |
| 308 | 20240213 | 134700 | 14321494200 | 140900 | 141200 | 141800 | 140900 | 587 |
| 309 | 20240213 | 134600 | 14238574800 | 141300 | 140900 | 141400 | 140800 | 349 |
| 310 | 20240213 | 134500 | 14189342400 | 140800 | 140900 | 141000 | 140800 | 192 |
| 311 | 20240213 | 134400 | 14162300200 | 140900 | 140800 | 140900 | 140700 | 221 |
| 312 | 20240213 | 134300 | 14131184900 | 140700 | 140600 | 141000 | 140500 | 212 |
| 313 | 20240213 | 134200 | 14101345100 | 140600 | 140500 | 140600 | 140500 | 235 |
| 314 | 20240213 | 134100 | 14068322200 | 140500 | 140300 | 140600 | 140300 | 405 |
| 315 | 20240213 | 134000 | 14011451700 | 140300 | 140700 | 140700 | 140300 | 331 |
| 316 | 20240213 | 133900 | 13964980200 | 140600 | 140800 | 140800 | 140200 | 301 |
| 317 | 20240213 | 133800 | 13922675700 | 140300 | 140900 | 141000 | 140300 | 329 |
| 318 | 20240213 | 133700 | 13876382200 | 141000 | 140800 | 142000 | 140800 | 369 |
| 319 | 20240213 | 133600 | 13824321600 | 140700 | 140700 | 140800 | 140700 | 363 |
| 320 | 20240213 | 133500 | 13773233500 | 140800 | 140500 | 140800 | 140200 | 252 |
| 321 | 20240213 | 133400 | 13737816000 | 140400 | 140200 | 140700 | 140100 | 441 |
| 322 | 20240213 | 133300 | 13675957700 | 140100 | 140100 | 140200 | 140100 | 234 |
| 323 | 20240213 | 133200 | 13643165000 | 140100 | 140300 | 140300 | 140100 | 257 |
| 324 | 20240213 | 133100 | 13607126800 | 140200 | 140200 | 140300 | 140100 | 270 |
| 325 | 20240213 | 133000 | 13569281800 | 140200 | 140000 | 140200 | 139800 | 377 |
| 326 | 20240213 | 132900 | 13516492400 | 140100 | 139800 | 140200 | 139700 | 294 |
| 327 | 20240213 | 132800 | 13475366400 | 139500 | 139800 | 139900 | 139400 | 724 |
| 328 | 20240213 | 132700 | 13374305800 | 139800 | 140500 | 140600 | 139800 | 1456 |
| 329 | 20240213 | 132600 | 13170257300 | 140500 | 140600 | 140700 | 140500 | 499 |
| 330 | 20240213 | 132500 | 13100113600 | 140700 | 140700 | 140800 | 140600 | 340 |
| 331 | 20240213 | 132400 | 13052284300 | 140700 | 141200 | 141200 | 140700 | 506 |
| 332 | 20240213 | 132300 | 12980891400 | 141200 | 141500 | 141600 | 141200 | 384 |
| 333 | 20240213 | 132200 | 12926596200 | 141500 | 142000 | 142000 | 141500 | 386 |
| 334 | 20240213 | 132100 | 12871869000 | 142100 | 142400 | 142400 | 142000 | 961 |
| 335 | 20240213 | 132000 | 12735329700 | 142400 | 142600 | 142700 | 142400 | 375 |
| 336 | 20240213 | 131900 | 12681871000 | 142600 | 142800 | 142900 | 142600 | 404 |
| 337 | 20240213 | 131800 | 12624212400 | 142700 | 142800 | 142800 | 142700 | 118 |
| 338 | 20240213 | 131700 | 12607371000 | 142700 | 142800 | 142900 | 142700 | 154 |
| 339 | 20240213 | 131600 | 12585380900 | 142800 | 142800 | 142900 | 142700 | 169 |
| 340 | 20240213 | 131500 | 12561239400 | 142700 | 142900 | 143000 | 142700 | 884 |
| 341 | 20240213 | 131400 | 12434933100 | 142900 | 143000 | 143000 | 142900 | 143 |
| 342 | 20240213 | 131300 | 12414491000 | 143000 | 142900 | 143000 | 142900 | 50 |
| 343 | 20240213 | 131200 | 12407343100 | 143000 | 142900 | 143000 | 142900 | 130 |
| 344 | 20240213 | 131100 | 12388759300 | 143000 | 143000 | 143100 | 142900 | 224 |
| 345 | 20240213 | 131000 | 12356729000 | 143000 | 143000 | 143100 | 142900 | 598 |
| 346 | 20240213 | 130900 | 12271216500 | 143000 | 143100 | 143100 | 143000 | 53 |
| 347 | 20240213 | 130800 | 12263634700 | 143000 | 143100 | 143100 | 143000 | 90 |
| 348 | 20240213 | 130700 | 12250759000 | 143100 | 143000 | 143100 | 143000 | 179 |
| 349 | 20240213 | 130600 | 12225154800 | 143000 | 143000 | 143100 | 143000 | 87 |
| 350 | 20240213 | 130500 | 12212710200 | 143000 | 143100 | 143100 | 143000 | 82 |
| 351 | 20240213 | 130400 | 12200979400 | 143000 | 143100 | 143100 | 143000 | 160 |
| 352 | 20240213 | 130300 | 12178091800 | 143000 | 143100 | 143100 | 143000 | 107 |
| 353 | 20240213 | 130200 | 12162787600 | 143000 | 143100 | 143100 | 143000 | 110 |
| 354 | 20240213 | 130100 | 12147048900 | 143100 | 143100 | 143100 | 143000 | 120 |
| 355 | 20240213 | 130000 | 12129879400 | 143000 | 143100 | 143100 | 143000 | 186 |
| 356 | 20240213 | 125900 | 12103269400 | 143000 | 143000 | 143100 | 142900 | 1980 |
| 357 | 20240213 | 125800 | 11820131200 | 142900 | 143000 | 143000 | 142900 | 180 |
| 358 | 20240213 | 125700 | 11794395700 | 142900 | 143000 | 143000 | 142900 | 61 |
| 359 | 20240213 | 125600 | 11785674600 | 142900 | 143000 | 143000 | 142900 | 155 |
| 360 | 20240213 | 125500 | 11763521400 | 143000 | 142900 | 143000 | 142900 | 266 |
| 361 | 20240213 | 125400 | 11725500000 | 142900 | 143000 | 143000 | 142900 | 203 |
| 362 | 20240213 | 125300 | 11696478200 | 142900 | 142900 | 143000 | 142900 | 98 |
| 363 | 20240213 | 125200 | 11682464500 | 142900 | 142700 | 143000 | 142600 | 3688 |
| 364 | 20240213 | 125100 | 11155570700 | 142600 | 142600 | 142700 | 142600 | 94 |
| 365 | 20240213 | 125000 | 11142158500 | 142700 | 142700 | 142700 | 142600 | 182 |
| 366 | 20240213 | 124900 | 11116192000 | 142700 | 142700 | 142700 | 142600 | 46 |
| 367 | 20240213 | 124800 | 11109628100 | 142700 | 142600 | 142700 | 142600 | 89 |
| 368 | 20240213 | 124700 | 11096933100 | 142700 | 142600 | 142700 | 142600 | 107 |
| 369 | 20240213 | 124600 | 11081664600 | 142700 | 142600 | 142700 | 142600 | 529 |
| 370 | 20240213 | 124500 | 11006225900 | 142500 | 142600 | 142600 | 142500 | 164 |
| 371 | 20240213 | 124400 | 10982842600 | 142600 | 142600 | 142600 | 142500 | 181 |
| 372 | 20240213 | 124300 | 10957040400 | 142600 | 142600 | 142600 | 142500 | 109 |
| 373 | 20240213 | 124200 | 10941497400 | 142500 | 142500 | 142600 | 142500 | 151 |
| 374 | 20240213 | 124100 | 10919969100 | 142600 | 142500 | 142600 | 142500 | 79 |
| 375 | 20240213 | 124000 | 10908704200 | 142600 | 142600 | 142600 | 142500 | 229 |
| 376 | 20240213 | 123900 | 10876058200 | 142600 | 142600 | 142600 | 142500 | 88 |
| 377 | 20240213 | 123800 | 10863510300 | 142600 | 142600 | 142600 | 142500 | 154 |
| 378 | 20240213 | 123700 | 10841556600 | 142600 | 142600 | 142600 | 142500 | 78 |
| 379 | 20240213 | 123600 | 10830435000 | 142500 | 142600 | 142600 | 142500 | 116 |
| 380 | 20240213 | 123500 | 10813901800 | 142500 | 142600 | 142600 | 142500 | 179 |
| 381 | 20240213 | 123400 | 10788390500 | 142600 | 142600 | 142600 | 142500 | 97 |
| 382 | 20240213 | 123300 | 10774564700 | 142500 | 142600 | 142600 | 142500 | 90 |
| 383 | 20240213 | 123200 | 10761731600 | 142600 | 142500 | 142600 | 142500 | 139 |
| 384 | 20240213 | 123100 | 10741920300 | 142600 | 142500 | 142600 | 142500 | 94 |
| 385 | 20240213 | 123000 | 10728521400 | 142600 | 142500 | 142600 | 142500 | 62 |
| 386 | 20240213 | 122900 | 10719680800 | 142600 | 142600 | 142600 | 142500 | 441 |
| 387 | 20240213 | 122800 | 10656830400 | 142600 | 142500 | 142600 | 142500 | 144 |
| 388 | 20240213 | 122700 | 10636307400 | 142500 | 142600 | 142600 | 142500 | 116 |
| 389 | 20240213 | 122600 | 10619773500 | 142600 | 142600 | 142600 | 142600 | 37 |
| 390 | 20240213 | 122500 | 10614497300 | 142600 | 142600 | 142600 | 142500 | 363 |
| 391 | 20240213 | 122400 | 10562764100 | 142600 | 142600 | 142600 | 142500 | 46 |
| 392 | 20240213 | 122300 | 10556204700 | 142500 | 142500 | 142600 | 142500 | 193 |
| 393 | 20240213 | 122200 | 10528698100 | 142600 | 142600 | 142600 | 142500 | 130 |
| 394 | 20240213 | 122100 | 10510169500 | 142500 | 142500 | 142600 | 142500 | 325 |
| 395 | 20240213 | 122000 | 10463854900 | 142600 | 142700 | 142700 | 142600 | 299 |
| 396 | 20240213 | 121900 | 10421209400 | 142600 | 142700 | 142700 | 142500 | 822 |
| 397 | 20240213 | 121800 | 10304002600 | 142600 | 142500 | 142700 | 142500 | 691 |
| 398 | 20240213 | 121700 | 10205465700 | 142600 | 142600 | 142600 | 142500 | 197 |
| 399 | 20240213 | 121600 | 10177382000 | 142600 | 142500 | 142600 | 142500 | 92 |
| 400 | 20240213 | 121500 | 10164264400 | 142500 | 142600 | 142600 | 142500 | 101 |
| 401 | 20240213 | 121400 | 10149866200 | 142500 | 142500 | 142600 | 142500 | 120 |
| 402 | 20240213 | 121300 | 10132756300 | 142600 | 142600 | 142600 | 142500 | 124 |
| 403 | 20240213 | 121200 | 10115081400 | 142600 | 142600 | 142600 | 142500 | 150 |
| 404 | 20240213 | 121100 | 10093699000 | 142500 | 142600 | 142600 | 142400 | 526 |
| 405 | 20240213 | 121000 | 10018750000 | 142600 | 142500 | 142600 | 142500 | 232 |
| 406 | 20240213 | 120900 | 9985686800 | 142500 | 142600 | 142600 | 142500 | 120 |
| 407 | 20240213 | 120800 | 9968583700 | 142500 | 142600 | 142600 | 142500 | 75 |
| 408 | 20240213 | 120700 | 9957891400 | 142500 | 142500 | 142600 | 142500 | 401 |
| 409 | 20240213 | 120600 | 9900745600 | 142500 | 142600 | 142600 | 142500 | 69 |
| 410 | 20240213 | 120500 | 9890908900 | 142600 | 142600 | 142600 | 142500 | 98 |
| 411 | 20240213 | 120400 | 9876941500 | 142500 | 142600 | 142600 | 142400 | 797 |
| 412 | 20240213 | 120300 | 9763398800 | 142600 | 142600 | 142600 | 142500 | 127 |
| 413 | 20240213 | 120200 | 9745293400 | 142500 | 142600 | 142600 | 142500 | 204 |
| 414 | 20240213 | 120100 | 9716212500 | 142600 | 142600 | 142600 | 142500 | 94 |
| 415 | 20240213 | 120000 | 9702808200 | 142600 | 142500 | 142600 | 142400 | 671 |
| 416 | 20240213 | 115900 | 9607192900 | 142400 | 142500 | 142500 | 142400 | 142 |
| 417 | 20240213 | 115800 | 9586959500 | 142400 | 142400 | 142500 | 142400 | 91 |
| 418 | 20240213 | 115700 | 9573998200 | 142400 | 142500 | 142500 | 142400 | 103 |
| 419 | 20240213 | 115600 | 9559323300 | 142500 | 142400 | 142500 | 142400 | 149 |
| 420 | 20240213 | 115500 | 9538102800 | 142400 | 142400 | 142500 | 142400 | 138 |
| 421 | 20240213 | 115400 | 9518445200 | 142400 | 142500 | 142500 | 142400 | 632 |
| 422 | 20240213 | 115300 | 9428443300 | 142500 | 142500 | 142500 | 142400 | 92 |
| 423 | 20240213 | 115200 | 9415339100 | 142500 | 142400 | 142500 | 142400 | 148 |
| 424 | 20240213 | 115100 | 9394260100 | 142500 | 142500 | 142500 | 142400 | 88 |
| 425 | 20240213 | 115000 | 9381724000 | 142400 | 142600 | 142600 | 142400 | 825 |
| 426 | 20240213 | 114900 | 9264158000 | 142500 | 142500 | 142600 | 142500 | 301 |
| 427 | 20240213 | 114800 | 9221247100 | 142600 | 142600 | 142600 | 142500 | 122 |
| 428 | 20240213 | 114700 | 9203857300 | 142600 | 142600 | 142600 | 142500 | 55 |
| 429 | 20240213 | 114600 | 9196016400 | 142600 | 142600 | 142600 | 142500 | 153 |
| 430 | 20240213 | 114500 | 9174206200 | 142500 | 142500 | 142600 | 142500 | 60 |
| 431 | 20240213 | 114400 | 9165652800 | 142500 | 142600 | 142600 | 142500 | 88 |
| 432 | 20240213 | 114300 | 9153108400 | 142600 | 142500 | 142600 | 142500 | 96 |
| 433 | 20240213 | 114200 | 9139425100 | 142600 | 142500 | 142600 | 142500 | 241 |
| 434 | 20240213 | 114100 | 9105077100 | 142500 | 142700 | 142700 | 142500 | 911 |
| 435 | 20240213 | 114000 | 8975207800 | 142700 | 142700 | 142700 | 142600 | 75 |
| 436 | 20240213 | 113900 | 8964509200 | 142600 | 142700 | 142700 | 142600 | 128 |
| 437 | 20240213 | 113800 | 8946252700 | 142600 | 142600 | 142700 | 142600 | 142 |
| 438 | 20240213 | 113700 | 8925996000 | 142700 | 142600 | 142700 | 142500 | 179 |
| 439 | 20240213 | 113600 | 8900471700 | 142500 | 142600 | 142600 | 142500 | 206 |
| 440 | 20240213 | 113500 | 8871099100 | 142600 | 142600 | 142600 | 142500 | 127 |
| 441 | 20240213 | 113400 | 8852996500 | 142600 | 142500 | 142600 | 142500 | 253 |
| 442 | 20240213 | 113300 | 8816928200 | 142600 | 142600 | 142600 | 142500 | 119 |
| 443 | 20240213 | 113200 | 8799963600 | 142500 | 142600 | 142600 | 142500 | 70 |
| 444 | 20240213 | 113100 | 8789983400 | 142500 | 142600 | 142600 | 142500 | 171 |
| 445 | 20240213 | 113000 | 8765609600 | 142600 | 142500 | 142600 | 142500 | 36 |
| 446 | 20240213 | 112900 | 8760477100 | 142500 | 142500 | 142600 | 142500 | 148 |
| 447 | 20240213 | 112800 | 8739378300 | 142500 | 142500 | 142600 | 142500 | 54 |
| 448 | 20240213 | 112700 | 8731679900 | 142600 | 142500 | 142600 | 142500 | 182 |
| 449 | 20240213 | 112600 | 8705739100 | 142600 | 142500 | 142600 | 142400 | 186 |
| 450 | 20240213 | 112500 | 8679233400 | 142500 | 142400 | 142500 | 142400 | 185 |
| 451 | 20240213 | 112400 | 8652881300 | 142400 | 142500 | 142600 | 142400 | 226 |
| 452 | 20240213 | 112300 | 8620675700 | 142500 | 142500 | 142600 | 142500 | 859 |
| 453 | 20240213 | 112200 | 8498251000 | 142500 | 142500 | 142600 | 142500 | 102 |
| 454 | 20240213 | 112100 | 8483708200 | 142500 | 142500 | 142600 | 142500 | 135 |
| 455 | 20240213 | 112000 | 8464463000 | 142500 | 142600 | 142600 | 142500 | 76 |
| 456 | 20240213 | 111900 | 8453628600 | 142500 | 142600 | 142600 | 142500 | 152 |
| 457 | 20240213 | 111800 | 8431966700 | 142600 | 142500 | 142600 | 142500 | 99 |
| 458 | 20240213 | 111700 | 8417854800 | 142600 | 142600 | 142600 | 142500 | 130 |
| 459 | 20240213 | 111600 | 8399324000 | 142600 | 142500 | 142600 | 142500 | 108 |
| 460 | 20240213 | 111500 | 8383927400 | 142600 | 142600 | 142700 | 142500 | 508 |
| 461 | 20240213 | 111400 | 8311495700 | 142600 | 142600 | 142700 | 142600 | 108 |
| 462 | 20240213 | 111300 | 8296091500 | 142600 | 142600 | 142700 | 142600 | 184 |
| 463 | 20240213 | 111200 | 8269847700 | 142600 | 142500 | 142600 | 142400 | 122 |
| 464 | 20240213 | 111100 | 8252465500 | 142400 | 142700 | 142700 | 142400 | 466 |
| 465 | 20240213 | 111000 | 8186026000 | 142700 | 142500 | 142700 | 142400 | 330 |
| 466 | 20240213 | 110900 | 8138975900 | 142700 | 142400 | 142700 | 142300 | 252 |
| 467 | 20240213 | 110800 | 8103107100 | 142300 | 142400 | 142700 | 142300 | 399 |
| 468 | 20240213 | 110700 | 8046251100 | 142400 | 142700 | 142800 | 142400 | 916 |
| 469 | 20240213 | 110600 | 7915594400 | 142800 | 142700 | 142800 | 142700 | 93 |
| 470 | 20240213 | 110500 | 7902318400 | 142700 | 142800 | 142800 | 142700 | 102 |
| 471 | 20240213 | 110400 | 7887759900 | 142700 | 142700 | 142800 | 142700 | 655 |
| 472 | 20240213 | 110300 | 7794279600 | 142800 | 142600 | 142800 | 142600 | 213 |
| 473 | 20240213 | 110200 | 7763882200 | 142600 | 142700 | 142700 | 142600 | 128 |
| 474 | 20240213 | 110100 | 7745623600 | 142600 | 142700 | 142700 | 142600 | 102 |
| 475 | 20240213 | 110000 | 7731072900 | 142700 | 142700 | 142700 | 142600 | 133 |
| 476 | 20240213 | 105900 | 7712101700 | 142700 | 142700 | 142700 | 142600 | 333 |
| 477 | 20240213 | 105800 | 7664591500 | 142700 | 142700 | 142700 | 142600 | 333 |
| 478 | 20240213 | 105700 | 7617093400 | 142700 | 142700 | 142700 | 142600 | 161 |
| 479 | 20240213 | 105600 | 7594124400 | 142700 | 142600 | 142700 | 142500 | 573 |
| 480 | 20240213 | 105500 | 7512410800 | 142500 | 142400 | 142500 | 142400 | 178 |
| 481 | 20240213 | 105400 | 7487051400 | 142500 | 142500 | 142500 | 142400 | 182 |
| 482 | 20240213 | 105300 | 7461120500 | 142500 | 142500 | 142500 | 142400 | 154 |
| 483 | 20240213 | 105200 | 7439175800 | 142500 | 142400 | 142500 | 142400 | 332 |
| 484 | 20240213 | 105100 | 7391873000 | 142400 | 142500 | 142500 | 142400 | 154 |
| 485 | 20240213 | 105000 | 7369932000 | 142400 | 142500 | 142500 | 142400 | 175 |
| 486 | 20240213 | 104900 | 7345003800 | 142500 | 142400 | 142500 | 142400 | 179 |
| 487 | 20240213 | 104800 | 7319500400 | 142500 | 142500 | 142500 | 142400 | 261 |
| 488 | 20240213 | 104700 | 7282315600 | 142500 | 142500 | 142500 | 142400 | 362 |
| 489 | 20240213 | 104600 | 7230751800 | 142400 | 142300 | 142500 | 142300 | 480 |
| 490 | 20240213 | 104500 | 7162419000 | 142400 | 142400 | 142400 | 142300 | 157 |
| 491 | 20240213 | 104400 | 7140066300 | 142400 | 142400 | 142400 | 142300 | 236 |
| 492 | 20240213 | 104300 | 7106466800 | 142300 | 142400 | 142400 | 142300 | 89 |
| 493 | 20240213 | 104200 | 7093796600 | 142400 | 142400 | 142400 | 142300 | 245 |
| 494 | 20240213 | 104100 | 7058921400 | 142400 | 142400 | 142400 | 142300 | 111 |
| 495 | 20240213 | 104000 | 7043115200 | 142400 | 142100 | 142400 | 142100 | 1208 |
| 496 | 20240213 | 103900 | 6871259400 | 142100 | 142000 | 142100 | 142000 | 397 |
| 497 | 20240213 | 103800 | 6814874800 | 142000 | 142100 | 142100 | 142000 | 317 |
| 498 | 20240213 | 103700 | 6769847300 | 142000 | 142000 | 142000 | 141900 | 98 |
| 499 | 20240213 | 103600 | 6755932700 | 142000 | 142100 | 142100 | 142000 | 396 |
| 500 | 20240213 | 103500 | 6699693400 | 142000 | 142000 | 142100 | 142000 | 187 |
| 501 | 20240213 | 103400 | 6673129400 | 142000 | 142000 | 142100 | 141900 | 821 |
| 502 | 20240213 | 103300 | 6556593200 | 142000 | 142100 | 142100 | 141900 | 381 |
| 503 | 20240213 | 103200 | 6502500600 | 141900 | 142200 | 142200 | 141900 | 532 |
| 504 | 20240213 | 103100 | 6426901600 | 142200 | 142200 | 142200 | 142100 | 267 |
| 505 | 20240213 | 103000 | 6388941600 | 142200 | 142200 | 142200 | 141900 | 454 |
| 506 | 20240213 | 102900 | 6324430900 | 142200 | 142000 | 142200 | 142000 | 185 |
| 507 | 20240213 | 102800 | 6298145200 | 142100 | 142100 | 142200 | 142100 | 657 |
| 508 | 20240213 | 102700 | 6204784300 | 142100 | 142200 | 142200 | 142100 | 225 |
| 509 | 20240213 | 102600 | 6172807600 | 142200 | 142200 | 142200 | 142200 | 49 |
| 510 | 20240213 | 102500 | 6165839800 | 142100 | 142200 | 142200 | 142100 | 96 |
| 511 | 20240213 | 102400 | 6152196600 | 142200 | 142100 | 142200 | 142100 | 77 |
| 512 | 20240213 | 102300 | 6141249300 | 142100 | 142100 | 142200 | 142100 | 217 |
| 513 | 20240213 | 102200 | 6110412200 | 142100 | 142100 | 142200 | 142100 | 354 |
| 514 | 20240213 | 102100 | 6060106500 | 142100 | 142100 | 142200 | 142100 | 165 |
| 515 | 20240213 | 102000 | 6036656600 | 142100 | 142000 | 142200 | 142000 | 127 |
| 516 | 20240213 | 101900 | 6018608700 | 142000 | 142000 | 142000 | 141900 | 331 |
| 517 | 20240213 | 101800 | 5971607800 | 142100 | 142200 | 142200 | 142000 | 451 |
| 518 | 20240213 | 101700 | 5907527300 | 142200 | 142200 | 142200 | 142100 | 123 |
| 519 | 20240213 | 101600 | 5890041900 | 142200 | 142200 | 142200 | 142100 | 43 |
| 520 | 20240213 | 101500 | 5883929200 | 142200 | 142200 | 142200 | 142100 | 216 |
| 521 | 20240213 | 101400 | 5853222100 | 142100 | 142100 | 142100 | 142000 | 316 |
| 522 | 20240213 | 101300 | 5808340900 | 142000 | 141800 | 142100 | 141800 | 122 |
| 523 | 20240213 | 101200 | 5791021700 | 141800 | 142000 | 142000 | 141800 | 491 |
| 524 | 20240213 | 101100 | 5721335200 | 142000 | 142100 | 142100 | 142000 | 274 |
| 525 | 20240213 | 101000 | 5682409600 | 142100 | 142100 | 142100 | 142000 | 482 |
| 526 | 20240213 | 100900 | 5613944700 | 142100 | 142000 | 142200 | 142000 | 174 |
| 527 | 20240213 | 100800 | 5589217700 | 142100 | 142100 | 142200 | 142000 | 226 |
| 528 | 20240213 | 100700 | 5557106700 | 142200 | 142300 | 142300 | 142200 | 250 |
| 529 | 20240213 | 100600 | 5521537800 | 142200 | 142300 | 142400 | 142100 | 537 |
| 530 | 20240213 | 100500 | 5445143600 | 142300 | 142500 | 142500 | 142300 | 395 |
| 531 | 20240213 | 100400 | 5388896300 | 142500 | 142500 | 142500 | 142400 | 285 |
| 532 | 20240213 | 100300 | 5348311300 | 142500 | 142200 | 142500 | 142100 | 591 |
| 533 | 20240213 | 100200 | 5264170200 | 142100 | 142200 | 142300 | 142100 | 72 |
| 534 | 20240213 | 100100 | 5253938600 | 142200 | 142400 | 142400 | 142200 | 353 |
| 535 | 20240213 | 100000 | 5203718000 | 142300 | 142800 | 142800 | 142300 | 1063 |
| 536 | 20240213 | 095900 | 5052189200 | 142700 | 142700 | 142800 | 142600 | 458 |
| 537 | 20240213 | 095800 | 4986831800 | 142700 | 142600 | 142700 | 142600 | 200 |
| 538 | 20240213 | 095700 | 4958303900 | 142600 | 142600 | 142600 | 142500 | 221 |
| 539 | 20240213 | 095600 | 4926793300 | 142600 | 142500 | 142600 | 142500 | 763 |
| 540 | 20240213 | 095500 | 4817995100 | 142500 | 142500 | 142600 | 142400 | 141 |
| 541 | 20240213 | 095400 | 4797897300 | 142300 | 142500 | 142600 | 142200 | 613 |
| 542 | 20240213 | 095300 | 4710613900 | 142400 | 142400 | 142500 | 142400 | 130 |
| 543 | 20240213 | 095200 | 4692094400 | 142500 | 142300 | 142500 | 142300 | 198 |
| 544 | 20240213 | 095100 | 4663901800 | 142300 | 142500 | 142600 | 142300 | 581 |
| 545 | 20240213 | 095000 | 4581191800 | 142600 | 142300 | 142600 | 142200 | 1369 |
| 546 | 20240213 | 094900 | 4386213500 | 142300 | 142200 | 142300 | 142200 | 195 |
| 547 | 20240213 | 094800 | 4358467500 | 142300 | 142200 | 142300 | 142200 | 399 |
| 548 | 20240213 | 094700 | 4301722900 | 142200 | 142100 | 142200 | 142000 | 222 |
| 549 | 20240213 | 094600 | 4270170800 | 142000 | 141900 | 142100 | 141900 | 675 |
| 550 | 20240213 | 094500 | 4174337100 | 141900 | 142000 | 142000 | 141800 | 329 |
| 551 | 20240213 | 094400 | 4127640500 | 142000 | 141900 | 142000 | 141900 | 317 |
| 552 | 20240213 | 094300 | 4082648200 | 141800 | 141700 | 141900 | 141600 | 627 |
| 553 | 20240213 | 094200 | 3993793400 | 141700 | 141800 | 141800 | 141700 | 329 |
| 554 | 20240213 | 094100 | 3947154000 | 141800 | 141700 | 141800 | 141600 | 262 |
| 555 | 20240213 | 094000 | 3910022000 | 141600 | 141600 | 141700 | 141600 | 265 |
| 556 | 20240213 | 093900 | 3872487600 | 141600 | 141600 | 141900 | 141600 | 1499 |
| 557 | 20240213 | 093800 | 3660054900 | 141700 | 141700 | 141700 | 141600 | 1393 |
| 558 | 20240213 | 093700 | 3462793500 | 141700 | 141800 | 141800 | 141700 | 256 |
| 559 | 20240213 | 093600 | 3426511000 | 141800 | 141500 | 141800 | 141500 | 379 |
| 560 | 20240213 | 093500 | 3372820100 | 141500 | 141800 | 141900 | 141500 | 485 |
| 561 | 20240213 | 093400 | 3304129000 | 141700 | 141900 | 141900 | 141600 | 875 |
| 562 | 20240213 | 093300 | 3180156800 | 141900 | 141700 | 141900 | 141600 | 734 |
| 563 | 20240213 | 093200 | 3076140900 | 141700 | 141600 | 141700 | 141600 | 89 |
| 564 | 20240213 | 093100 | 3063536400 | 141700 | 141600 | 141700 | 141600 | 77 |
| 565 | 20240213 | 093000 | 3052630100 | 141600 | 141700 | 141800 | 141500 | 1076 |
| 566 | 20240213 | 092900 | 2900196000 | 141600 | 141700 | 141700 | 141600 | 169 |
| 567 | 20240213 | 092800 | 2876261000 | 141600 | 141700 | 141700 | 141600 | 127 |
| 568 | 20240213 | 092700 | 2858276300 | 141600 | 141700 | 141700 | 141400 | 387 |
| 569 | 20240213 | 092600 | 2803476400 | 141700 | 141800 | 141900 | 141600 | 307 |
| 570 | 20240213 | 092500 | 2759970000 | 141800 | 141800 | 142000 | 141800 | 171 |
| 571 | 20240213 | 092400 | 2735710500 | 141800 | 141800 | 142000 | 141800 | 51 |
| 572 | 20240213 | 092300 | 2728477600 | 142000 | 142000 | 142000 | 141800 | 211 |
| 573 | 20240213 | 092200 | 2698533600 | 142000 | 141400 | 142300 | 141300 | 3510 |
| 574 | 20240213 | 092100 | 2201076700 | 141400 | 141000 | 141400 | 141000 | 315 |
| 575 | 20240213 | 092000 | 2156631700 | 141300 | 141000 | 141400 | 141000 | 305 |
| 576 | 20240213 | 091900 | 2113557400 | 141000 | 141400 | 141500 | 141000 | 1087 |
| 577 | 20240213 | 091800 | 1960016400 | 141400 | 141500 | 141500 | 141400 | 229 |
| 578 | 20240213 | 091700 | 1927627400 | 141400 | 141300 | 141500 | 141300 | 125 |
| 579 | 20240213 | 091600 | 1909955200 | 141300 | 141400 | 141500 | 141300 | 386 |
| 580 | 20240213 | 091500 | 1855386200 | 141400 | 141200 | 141500 | 141200 | 371 |
| 581 | 20240213 | 091400 | 1802942400 | 141100 | 141000 | 141400 | 141000 | 282 |
| 582 | 20240213 | 091300 | 1763139200 | 141200 | 141500 | 141600 | 141200 | 513 |
| 583 | 20240213 | 091200 | 1690590100 | 141500 | 141500 | 141600 | 141300 | 320 |
| 584 | 20240213 | 091100 | 1645298700 | 141600 | 141400 | 141600 | 141100 | 772 |
| 585 | 20240213 | 091000 | 1536110600 | 141300 | 141300 | 141600 | 141000 | 471 |
| 586 | 20240213 | 090900 | 1469485400 | 141000 | 141400 | 141600 | 140900 | 1375 |
| 587 | 20240213 | 090800 | 1275002800 | 141400 | 140900 | 141400 | 140900 | 859 |
| 588 | 20240213 | 090700 | 1153706900 | 140900 | 140700 | 140900 | 140700 | 206 |
| 589 | 20240213 | 090600 | 1124705600 | 140700 | 140800 | 140800 | 140700 | 760 |
| 590 | 20240213 | 090500 | 1017758100 | 140800 | 140900 | 140900 | 140700 | 172 |
| 591 | 20240213 | 090400 | 993537000 | 140700 | 140900 | 141000 | 140600 | 302 |
| 592 | 20240213 | 090300 | 950982700 | 140900 | 141000 | 141500 | 140600 | 1043 |
| 593 | 20240213 | 090200 | 803766800 | 141300 | 140200 | 141300 | 140200 | 2377 |
| 594 | 20240213 | 090100 | 469695500 | 140200 | 139700 | 140500 | 139600 | 1027 |
| 595 | 20240213 | 090000 | 326158800 | 139700 | 141200 | 141200 | 139600 | 2287 |