36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 191600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 3090 |
| 3 | 20240213 | 191500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 4 | 20240213 | 191400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 5 | 20240213 | 191300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 6 | 20240213 | 191200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 7 | 20240213 | 191100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 8 | 20240213 | 191000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 9 | 20240213 | 190900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 10 | 20240213 | 190800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 11 | 20240213 | 190700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 12 | 20240213 | 190600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 13 | 20240213 | 190500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 14 | 20240213 | 190400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 15 | 20240213 | 190300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 16 | 20240213 | 190200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 17 | 20240213 | 190100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 18 | 20240213 | 190000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 19 | 20240213 | 185900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 20 | 20240213 | 185800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 21 | 20240213 | 185700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 22 | 20240213 | 185600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 23 | 20240213 | 185500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 24 | 20240213 | 185400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 25 | 20240213 | 185300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 26 | 20240213 | 185200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 27 | 20240213 | 185100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 28 | 20240213 | 185000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 29 | 20240213 | 184900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 30 | 20240213 | 184800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 31 | 20240213 | 184700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 32 | 20240213 | 184600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 3090 |
| 33 | 20240213 | 184500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 34 | 20240213 | 184400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 35 | 20240213 | 184300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 36 | 20240213 | 184200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 37 | 20240213 | 184100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 38 | 20240213 | 184000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 39 | 20240213 | 183900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 40 | 20240213 | 183800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 41 | 20240213 | 183700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 42 | 20240213 | 183600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 43 | 20240213 | 183500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 44 | 20240213 | 183400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 45 | 20240213 | 183300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 46 | 20240213 | 183200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 47 | 20240213 | 183100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 48 | 20240213 | 183000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 49 | 20240213 | 182900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 50 | 20240213 | 182800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 51 | 20240213 | 182700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 52 | 20240213 | 182600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 53 | 20240213 | 182500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 54 | 20240213 | 182400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 55 | 20240213 | 182300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 56 | 20240213 | 182200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 57 | 20240213 | 182100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 58 | 20240213 | 182000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 59 | 20240213 | 181900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 60 | 20240213 | 181800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 61 | 20240213 | 181700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 62 | 20240213 | 181600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 3090 |
| 63 | 20240213 | 181500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 64 | 20240213 | 181400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 65 | 20240213 | 181300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 66 | 20240213 | 181200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 67 | 20240213 | 181100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 68 | 20240213 | 181000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 69 | 20240213 | 180900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 70 | 20240213 | 180800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 71 | 20240213 | 180700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 72 | 20240213 | 180600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 73 | 20240213 | 180500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 74 | 20240213 | 180400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 75 | 20240213 | 180300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 76 | 20240213 | 180200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 77 | 20240213 | 180100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 78 | 20240213 | 180000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 79 | 20240213 | 175900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 80 | 20240213 | 175800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 81 | 20240213 | 175700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 82 | 20240213 | 175600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 83 | 20240213 | 175500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 84 | 20240213 | 175400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 85 | 20240213 | 175300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 86 | 20240213 | 175200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 87 | 20240213 | 175100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 88 | 20240213 | 175000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 89 | 20240213 | 174900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 90 | 20240213 | 174800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 91 | 20240213 | 174700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 92 | 20240213 | 174600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 3090 |
| 93 | 20240213 | 174500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 94 | 20240213 | 174400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 95 | 20240213 | 174300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 96 | 20240213 | 174200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 97 | 20240213 | 174100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 98 | 20240213 | 174000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 99 | 20240213 | 173900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 100 | 20240213 | 173800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 101 | 20240213 | 173700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 102 | 20240213 | 173600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 103 | 20240213 | 173500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 104 | 20240213 | 173400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 105 | 20240213 | 173300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 106 | 20240213 | 173200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 107 | 20240213 | 173100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 108 | 20240213 | 173000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 109 | 20240213 | 172900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 110 | 20240213 | 172800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 111 | 20240213 | 172700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 112 | 20240213 | 172600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 113 | 20240213 | 172500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 114 | 20240213 | 172400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 115 | 20240213 | 172300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 116 | 20240213 | 172200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 117 | 20240213 | 172100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 118 | 20240213 | 172000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 119 | 20240213 | 171900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 120 | 20240213 | 171800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 121 | 20240213 | 171700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 122 | 20240213 | 171600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 3090 |
| 123 | 20240213 | 171500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 124 | 20240213 | 171400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 125 | 20240213 | 171300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 126 | 20240213 | 171200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 127 | 20240213 | 171100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 128 | 20240213 | 171000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 129 | 20240213 | 170900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 130 | 20240213 | 170800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 131 | 20240213 | 170700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 132 | 20240213 | 170600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 133 | 20240213 | 170500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 134 | 20240213 | 170400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 135 | 20240213 | 170300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 136 | 20240213 | 170200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 137 | 20240213 | 170100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 138 | 20240213 | 170000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 139 | 20240213 | 165900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 140 | 20240213 | 165800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 141 | 20240213 | 165700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 142 | 20240213 | 165600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 143 | 20240213 | 165500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 144 | 20240213 | 165400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 145 | 20240213 | 165300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 146 | 20240213 | 165200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 147 | 20240213 | 165100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 148 | 20240213 | 165000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 149 | 20240213 | 164900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 150 | 20240213 | 164800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 151 | 20240213 | 164700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 152 | 20240213 | 164600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 3090 |
| 153 | 20240213 | 164500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 154 | 20240213 | 164400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 155 | 20240213 | 164300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 156 | 20240213 | 164200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 157 | 20240213 | 164100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 158 | 20240213 | 164000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 159 | 20240213 | 163900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 160 | 20240213 | 163800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 161 | 20240213 | 163700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 162 | 20240213 | 163600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 163 | 20240213 | 163500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 164 | 20240213 | 163400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 165 | 20240213 | 163300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 166 | 20240213 | 163200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 167 | 20240213 | 163100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 168 | 20240213 | 163000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 169 | 20240213 | 162900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 170 | 20240213 | 162800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 171 | 20240213 | 162700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 172 | 20240213 | 162600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 173 | 20240213 | 162500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 174 | 20240213 | 162400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 175 | 20240213 | 162300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 176 | 20240213 | 162200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 177 | 20240213 | 162100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 178 | 20240213 | 162000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 179 | 20240213 | 161900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 180 | 20240213 | 161800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 181 | 20240213 | 161700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 182 | 20240213 | 161600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 3090 |
| 183 | 20240213 | 161500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 184 | 20240213 | 161400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 185 | 20240213 | 161300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 186 | 20240213 | 161200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 187 | 20240213 | 161100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 188 | 20240213 | 161000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 189 | 20240213 | 160900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 190 | 20240213 | 160800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 191 | 20240213 | 160700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 192 | 20240213 | 160600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 193 | 20240213 | 160500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 194 | 20240213 | 160400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 195 | 20240213 | 160300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 196 | 20240213 | 160200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 197 | 20240213 | 160100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 198 | 20240213 | 160000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 199 | 20240213 | 155900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 200 | 20240213 | 155800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 201 | 20240213 | 155700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 202 | 20240213 | 155600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 203 | 20240213 | 155500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 204 | 20240213 | 155400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 205 | 20240213 | 155300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 206 | 20240213 | 155200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 207 | 20240213 | 155100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 208 | 20240213 | 155000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 209 | 20240213 | 154900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 210 | 20240213 | 154800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 211 | 20240213 | 154700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 212 | 20240213 | 154600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 3090 |
| 213 | 20240213 | 154500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 214 | 20240213 | 154400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 215 | 20240213 | 154300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 216 | 20240213 | 154200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 217 | 20240213 | 154100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 218 | 20240213 | 154000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 219 | 20240213 | 153900 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 220 | 20240213 | 153800 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 221 | 20240213 | 153700 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 222 | 20240213 | 153600 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 223 | 20240213 | 153500 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 224 | 20240213 | 153400 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 225 | 20240213 | 153300 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 226 | 20240213 | 153200 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 227 | 20240213 | 153100 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 0 |
| 228 | 20240213 | 153000 | 55649541100 | 182600 | 182600 | 182600 | 182600 | 3090 |
| 229 | 20240213 | 152900 | 55085307100 | 182300 | 182300 | 182300 | 182300 | 0 |
| 230 | 20240213 | 152800 | 55085307100 | 182300 | 182300 | 182300 | 182300 | 0 |
| 231 | 20240213 | 152700 | 55085307100 | 182300 | 182300 | 182300 | 182300 | 0 |
| 232 | 20240213 | 152600 | 55085307100 | 182300 | 182300 | 182300 | 182300 | 0 |
| 233 | 20240213 | 152500 | 55085307100 | 182300 | 182300 | 182300 | 182300 | 0 |
| 234 | 20240213 | 152400 | 55085307100 | 182300 | 182300 | 182300 | 182300 | 0 |
| 235 | 20240213 | 152300 | 55085307100 | 182300 | 182300 | 182300 | 182300 | 0 |
| 236 | 20240213 | 152200 | 55085307100 | 182300 | 182300 | 182300 | 182300 | 0 |
| 237 | 20240213 | 152100 | 55085307100 | 182300 | 182300 | 182300 | 182300 | 0 |
| 238 | 20240213 | 152000 | 55085307100 | 182300 | 182300 | 182300 | 182300 | 0 |
| 239 | 20240213 | 151900 | 55085307100 | 182300 | 182600 | 182600 | 182200 | 1188 |
| 240 | 20240213 | 151800 | 54868723300 | 182600 | 183100 | 183200 | 182500 | 775 |
| 241 | 20240213 | 151700 | 54726973900 | 183200 | 183300 | 183600 | 183100 | 479 |
| 242 | 20240213 | 151600 | 54639173900 | 183300 | 183400 | 183600 | 183300 | 251 |
| 243 | 20240213 | 151500 | 54593112200 | 183400 | 183200 | 183500 | 183100 | 577 |
| 244 | 20240213 | 151400 | 54487345900 | 183400 | 183700 | 183700 | 183200 | 1431 |
| 245 | 20240213 | 151300 | 54224815900 | 183700 | 183500 | 183700 | 183500 | 709 |
| 246 | 20240213 | 151200 | 54094627600 | 183500 | 183500 | 183600 | 183400 | 528 |
| 247 | 20240213 | 151100 | 53997739100 | 183400 | 183400 | 183700 | 183400 | 472 |
| 248 | 20240213 | 151000 | 53911122300 | 183400 | 183600 | 183700 | 183400 | 837 |
| 249 | 20240213 | 150900 | 53757491600 | 183600 | 183700 | 183800 | 183600 | 932 |
| 250 | 20240213 | 150800 | 53586305600 | 183600 | 183600 | 183800 | 183600 | 563 |
| 251 | 20240213 | 150700 | 53482894600 | 183500 | 183600 | 183700 | 183500 | 855 |
| 252 | 20240213 | 150600 | 53325894300 | 183600 | 183600 | 183600 | 183500 | 368 |
| 253 | 20240213 | 150500 | 53258330700 | 183600 | 183400 | 183600 | 183300 | 746 |
| 254 | 20240213 | 150400 | 53121432200 | 183400 | 183200 | 183600 | 183100 | 1017 |
| 255 | 20240213 | 150300 | 52934941000 | 183200 | 182600 | 183300 | 182500 | 560 |
| 256 | 20240213 | 150200 | 52832493900 | 182700 | 182500 | 182700 | 182200 | 1771 |
| 257 | 20240213 | 150100 | 52509466400 | 182500 | 182400 | 182500 | 182300 | 674 |
| 258 | 20240213 | 150000 | 52386501700 | 182300 | 182300 | 182400 | 182200 | 1057 |
| 259 | 20240213 | 145900 | 52193805400 | 182400 | 182300 | 182700 | 182300 | 719 |
| 260 | 20240213 | 145800 | 52062613700 | 182300 | 182300 | 182500 | 182100 | 1153 |
| 261 | 20240213 | 145700 | 51852408300 | 182300 | 182400 | 182400 | 182100 | 2082 |
| 262 | 20240213 | 145600 | 51473022400 | 182500 | 182300 | 182600 | 182200 | 562 |
| 263 | 20240213 | 145500 | 51370514400 | 182400 | 182500 | 182500 | 182300 | 936 |
| 264 | 20240213 | 145400 | 51199779500 | 182500 | 182300 | 182500 | 182200 | 504 |
| 265 | 20240213 | 145300 | 51107898000 | 182300 | 182300 | 182400 | 182200 | 825 |
| 266 | 20240213 | 145200 | 50957490100 | 182400 | 182500 | 182500 | 182300 | 886 |
| 267 | 20240213 | 145100 | 50795901400 | 182500 | 182700 | 182700 | 182500 | 626 |
| 268 | 20240213 | 145000 | 50681614700 | 182600 | 182700 | 182800 | 182600 | 508 |
| 269 | 20240213 | 144900 | 50588844800 | 182700 | 182800 | 182800 | 182700 | 529 |
| 270 | 20240213 | 144800 | 50492191100 | 182700 | 182800 | 182900 | 182700 | 500 |
| 271 | 20240213 | 144700 | 50400774800 | 182900 | 182900 | 182900 | 182800 | 464 |
| 272 | 20240213 | 144600 | 50315919200 | 183000 | 182900 | 183400 | 182900 | 783 |
| 273 | 20240213 | 144500 | 50172629500 | 182900 | 183300 | 183300 | 182900 | 662 |
| 274 | 20240213 | 144400 | 50051426900 | 183300 | 183400 | 183500 | 183300 | 275 |
| 275 | 20240213 | 144300 | 50001002500 | 183400 | 183200 | 183400 | 183200 | 382 |
| 276 | 20240213 | 144200 | 49930982400 | 183200 | 183100 | 183300 | 183100 | 371 |
| 277 | 20240213 | 144100 | 49863006000 | 183100 | 182800 | 183100 | 182800 | 438 |
| 278 | 20240213 | 144000 | 49782880800 | 182800 | 182800 | 182900 | 182800 | 526 |
| 279 | 20240213 | 143900 | 49686707200 | 182800 | 182800 | 182900 | 182800 | 576 |
| 280 | 20240213 | 143800 | 49581361100 | 182900 | 182900 | 182900 | 182800 | 255 |
| 281 | 20240213 | 143700 | 49534725400 | 182800 | 182900 | 182900 | 182800 | 445 |
| 282 | 20240213 | 143600 | 49453338800 | 182900 | 182900 | 183000 | 182800 | 140 |
| 283 | 20240213 | 143500 | 49427734900 | 182900 | 182900 | 183000 | 182800 | 194 |
| 284 | 20240213 | 143400 | 49392255900 | 182800 | 182700 | 182900 | 182700 | 186 |
| 285 | 20240213 | 143300 | 49358255500 | 182700 | 182700 | 182900 | 182700 | 1093 |
| 286 | 20240213 | 143200 | 49158496200 | 182800 | 182700 | 182800 | 182700 | 176 |
| 287 | 20240213 | 143100 | 49126332900 | 182800 | 182700 | 182800 | 182700 | 287 |
| 288 | 20240213 | 143000 | 49073890300 | 182800 | 182700 | 182800 | 182700 | 118 |
| 289 | 20240213 | 142900 | 49052327400 | 182700 | 182900 | 182900 | 182700 | 401 |
| 290 | 20240213 | 142800 | 48979021700 | 182900 | 183000 | 183000 | 182800 | 269 |
| 291 | 20240213 | 142700 | 48929818900 | 182900 | 183000 | 183100 | 182900 | 204 |
| 292 | 20240213 | 142600 | 48892486300 | 183100 | 183100 | 183200 | 183000 | 245 |
| 293 | 20240213 | 142500 | 48847624800 | 183100 | 183300 | 183400 | 183100 | 481 |
| 294 | 20240213 | 142400 | 48759479900 | 183400 | 183300 | 183400 | 183300 | 103 |
| 295 | 20240213 | 142300 | 48740594400 | 183300 | 183300 | 183400 | 183100 | 260 |
| 296 | 20240213 | 142200 | 48692948900 | 183100 | 183000 | 183400 | 183000 | 291 |
| 297 | 20240213 | 142100 | 48639650100 | 183000 | 183300 | 183300 | 183000 | 160 |
| 298 | 20240213 | 142000 | 48610359500 | 183000 | 183100 | 183300 | 182900 | 315 |
| 299 | 20240213 | 141900 | 48552692700 | 183000 | 182600 | 183200 | 182600 | 472 |
| 300 | 20240213 | 141800 | 48466402400 | 182600 | 182600 | 182700 | 182500 | 337 |
| 301 | 20240213 | 141700 | 48404865700 | 182600 | 182600 | 182700 | 182500 | 610 |
| 302 | 20240213 | 141600 | 48293507400 | 182600 | 182600 | 182700 | 182500 | 255 |
| 303 | 20240213 | 141500 | 48246955700 | 182600 | 182400 | 183000 | 182400 | 471 |
| 304 | 20240213 | 141400 | 48160937200 | 182500 | 182400 | 182500 | 182300 | 436 |
| 305 | 20240213 | 141300 | 48081416600 | 182400 | 182500 | 182600 | 182400 | 256 |
| 306 | 20240213 | 141200 | 48034694400 | 182500 | 182700 | 183100 | 182500 | 467 |
| 307 | 20240213 | 141100 | 47949416500 | 182700 | 182800 | 182900 | 182600 | 244 |
| 308 | 20240213 | 141000 | 47904827700 | 182900 | 183100 | 183200 | 182700 | 310 |
| 309 | 20240213 | 140900 | 47848123300 | 183100 | 183500 | 183600 | 183100 | 2296 |
| 310 | 20240213 | 140800 | 47427067600 | 183500 | 183700 | 183800 | 183500 | 235 |
| 311 | 20240213 | 140700 | 47383902300 | 183700 | 183600 | 183700 | 183500 | 527 |
| 312 | 20240213 | 140600 | 47287147100 | 183500 | 183300 | 183500 | 183200 | 498 |
| 313 | 20240213 | 140500 | 47195832800 | 183200 | 183200 | 183200 | 183100 | 306 |
| 314 | 20240213 | 140400 | 47139780900 | 183100 | 183000 | 183300 | 183000 | 189 |
| 315 | 20240213 | 140300 | 47105168300 | 183100 | 182800 | 183300 | 182700 | 511 |
| 316 | 20240213 | 140200 | 47011677300 | 182800 | 182700 | 182800 | 182600 | 383 |
| 317 | 20240213 | 140100 | 46941694000 | 182700 | 182600 | 182800 | 182500 | 358 |
| 318 | 20240213 | 140000 | 46876312600 | 182500 | 182600 | 182700 | 182500 | 161 |
| 319 | 20240213 | 135900 | 46846912300 | 182600 | 182600 | 182700 | 182500 | 105 |
| 320 | 20240213 | 135800 | 46827736100 | 182500 | 182600 | 182800 | 182300 | 567 |
| 321 | 20240213 | 135700 | 46724249900 | 182600 | 182600 | 182600 | 182500 | 441 |
| 322 | 20240213 | 135600 | 46643732100 | 182700 | 182800 | 182800 | 182600 | 543 |
| 323 | 20240213 | 135500 | 46544534500 | 182700 | 183000 | 183000 | 182700 | 154 |
| 324 | 20240213 | 135400 | 46516371600 | 182900 | 182700 | 183000 | 182700 | 247 |
| 325 | 20240213 | 135300 | 46471223800 | 182700 | 182700 | 182800 | 182600 | 263 |
| 326 | 20240213 | 135200 | 46423166500 | 182700 | 182900 | 183000 | 182600 | 524 |
| 327 | 20240213 | 135100 | 46327404900 | 182900 | 183400 | 183400 | 182900 | 1837 |
| 328 | 20240213 | 135000 | 45990983600 | 183300 | 183200 | 183400 | 183200 | 636 |
| 329 | 20240213 | 134900 | 45874405000 | 183300 | 183300 | 183300 | 183200 | 818 |
| 330 | 20240213 | 134800 | 45724480600 | 183200 | 183300 | 183300 | 183200 | 455 |
| 331 | 20240213 | 134700 | 45641091400 | 183200 | 183200 | 183300 | 183200 | 242 |
| 332 | 20240213 | 134600 | 45596738600 | 183300 | 183300 | 183300 | 183200 | 194 |
| 333 | 20240213 | 134500 | 45561180400 | 183200 | 183200 | 183300 | 183200 | 395 |
| 334 | 20240213 | 134400 | 45488790000 | 183300 | 183200 | 183300 | 183200 | 66 |
| 335 | 20240213 | 134300 | 45476694300 | 183300 | 183200 | 183300 | 183200 | 208 |
| 336 | 20240213 | 134200 | 45438571500 | 183300 | 183400 | 183500 | 183200 | 583 |
| 337 | 20240213 | 134100 | 45331696600 | 183400 | 183500 | 183500 | 183400 | 331 |
| 338 | 20240213 | 134000 | 45270964300 | 183400 | 183600 | 183600 | 183400 | 800 |
| 339 | 20240213 | 133900 | 45124160000 | 183600 | 183700 | 183700 | 183500 | 464 |
| 340 | 20240213 | 133800 | 45038975000 | 183700 | 183600 | 183700 | 183600 | 195 |
| 341 | 20240213 | 133700 | 45003156200 | 183600 | 183500 | 183700 | 183400 | 505 |
| 342 | 20240213 | 133600 | 44910474600 | 183400 | 183400 | 183500 | 183400 | 306 |
| 343 | 20240213 | 133500 | 44854329200 | 183400 | 183500 | 183600 | 183400 | 297 |
| 344 | 20240213 | 133400 | 44799841800 | 183500 | 183600 | 183600 | 183500 | 288 |
| 345 | 20240213 | 133300 | 44746967000 | 183800 | 183300 | 183800 | 183300 | 332 |
| 346 | 20240213 | 133200 | 44685988400 | 183500 | 183300 | 183500 | 183300 | 418 |
| 347 | 20240213 | 133100 | 44609334600 | 183300 | 183200 | 183400 | 183100 | 252 |
| 348 | 20240213 | 133000 | 44563156200 | 183200 | 183000 | 183200 | 182900 | 238 |
| 349 | 20240213 | 132900 | 44519588300 | 183000 | 182800 | 183000 | 182800 | 500 |
| 350 | 20240213 | 132800 | 44428111400 | 182800 | 182900 | 182900 | 182700 | 368 |
| 351 | 20240213 | 132700 | 44360829200 | 182900 | 182900 | 183300 | 182500 | 235 |
| 352 | 20240213 | 132600 | 44317860500 | 182400 | 182200 | 182900 | 182200 | 310 |
| 353 | 20240213 | 132500 | 44261335100 | 182200 | 182000 | 182200 | 182000 | 561 |
| 354 | 20240213 | 132400 | 44159148800 | 182100 | 182100 | 182100 | 182000 | 481 |
| 355 | 20240213 | 132300 | 44071587500 | 182200 | 182200 | 182200 | 182100 | 525 |
| 356 | 20240213 | 132200 | 43975943500 | 182100 | 182000 | 182200 | 182000 | 276 |
| 357 | 20240213 | 132100 | 43925682900 | 182100 | 182200 | 182500 | 182000 | 1438 |
| 358 | 20240213 | 132000 | 43663641300 | 182100 | 182200 | 182300 | 182100 | 541 |
| 359 | 20240213 | 131900 | 43565079000 | 182300 | 182200 | 182300 | 182200 | 290 |
| 360 | 20240213 | 131800 | 43512218900 | 182200 | 182300 | 182400 | 182200 | 321 |
| 361 | 20240213 | 131700 | 43453696700 | 182300 | 182400 | 182400 | 182300 | 331 |
| 362 | 20240213 | 131600 | 43393326600 | 182400 | 182400 | 182400 | 182300 | 343 |
| 363 | 20240213 | 131500 | 43330773500 | 182500 | 182400 | 182500 | 182400 | 381 |
| 364 | 20240213 | 131400 | 43261270200 | 182400 | 182500 | 182600 | 182400 | 301 |
| 365 | 20240213 | 131300 | 43206336300 | 182500 | 182600 | 182700 | 182500 | 283 |
| 366 | 20240213 | 131200 | 43154679200 | 182600 | 182500 | 182700 | 182400 | 643 |
| 367 | 20240213 | 131100 | 43037302100 | 182400 | 182600 | 182600 | 182400 | 416 |
| 368 | 20240213 | 131000 | 42961364300 | 182600 | 182500 | 182600 | 182500 | 84 |
| 369 | 20240213 | 130900 | 42946028800 | 182500 | 182600 | 182600 | 182500 | 144 |
| 370 | 20240213 | 130800 | 42919747300 | 182600 | 182500 | 182600 | 182500 | 190 |
| 371 | 20240213 | 130700 | 42885068500 | 182600 | 182800 | 182800 | 182500 | 459 |
| 372 | 20240213 | 130600 | 42801217600 | 182900 | 182800 | 182900 | 182800 | 35 |
| 373 | 20240213 | 130500 | 42794817800 | 182900 | 182900 | 182900 | 182800 | 269 |
| 374 | 20240213 | 130400 | 42745642500 | 182800 | 182800 | 182900 | 182800 | 189 |
| 375 | 20240213 | 130300 | 42711083200 | 182800 | 183100 | 183100 | 182800 | 180 |
| 376 | 20240213 | 130200 | 42678153500 | 183100 | 183100 | 183100 | 183000 | 114 |
| 377 | 20240213 | 130100 | 42657289300 | 183100 | 183000 | 183200 | 183000 | 85 |
| 378 | 20240213 | 130000 | 42641731500 | 183100 | 183100 | 183300 | 182900 | 285 |
| 379 | 20240213 | 125900 | 42589559700 | 183100 | 183300 | 183300 | 183100 | 91 |
| 380 | 20240213 | 125800 | 42572892900 | 183100 | 183300 | 183300 | 183100 | 36 |
| 381 | 20240213 | 125700 | 42566296200 | 183400 | 182600 | 183400 | 182500 | 202 |
| 382 | 20240213 | 125600 | 42529335900 | 183400 | 182700 | 183400 | 182400 | 1012 |
| 383 | 20240213 | 125500 | 42344488900 | 182600 | 183300 | 183300 | 182600 | 2174 |
| 384 | 20240213 | 125400 | 41946791500 | 183300 | 183000 | 183400 | 183000 | 827 |
| 385 | 20240213 | 125300 | 41795337700 | 183100 | 183600 | 183600 | 183000 | 2431 |
| 386 | 20240213 | 125200 | 41349301400 | 183600 | 183900 | 183900 | 183600 | 955 |
| 387 | 20240213 | 125100 | 41173758700 | 184000 | 184100 | 184100 | 184000 | 269 |
| 388 | 20240213 | 125000 | 41124260200 | 184100 | 184100 | 184200 | 184000 | 258 |
| 389 | 20240213 | 124900 | 41076766500 | 184100 | 184100 | 184200 | 184100 | 217 |
| 390 | 20240213 | 124800 | 41036807100 | 184200 | 184200 | 184200 | 184100 | 193 |
| 391 | 20240213 | 124700 | 41001256600 | 184100 | 184200 | 184300 | 184100 | 232 |
| 392 | 20240213 | 124600 | 40958524300 | 184300 | 184200 | 184500 | 184200 | 469 |
| 393 | 20240213 | 124500 | 40872095300 | 184100 | 184200 | 184200 | 184100 | 42 |
| 394 | 20240213 | 124400 | 40864360400 | 184100 | 184200 | 184200 | 184100 | 23 |
| 395 | 20240213 | 124300 | 40860124700 | 184100 | 184200 | 184400 | 184100 | 298 |
| 396 | 20240213 | 124200 | 40805226700 | 184200 | 184100 | 184200 | 184100 | 65 |
| 397 | 20240213 | 124100 | 40793256600 | 184200 | 184200 | 184200 | 184100 | 33 |
| 398 | 20240213 | 124000 | 40787178800 | 184200 | 184200 | 184300 | 184200 | 347 |
| 399 | 20240213 | 123900 | 40723245800 | 184200 | 184300 | 184300 | 184200 | 47 |
| 400 | 20240213 | 123800 | 40714584700 | 184200 | 184300 | 184300 | 184200 | 20 |
| 401 | 20240213 | 123700 | 40710899400 | 184300 | 184300 | 184400 | 184300 | 143 |
| 402 | 20240213 | 123600 | 40684544100 | 184300 | 184400 | 184400 | 184300 | 135 |
| 403 | 20240213 | 123500 | 40659651000 | 184300 | 184500 | 184500 | 184300 | 215 |
| 404 | 20240213 | 123400 | 40619995100 | 184400 | 184600 | 184600 | 184400 | 408 |
| 405 | 20240213 | 123300 | 40544724200 | 184700 | 184800 | 184800 | 184600 | 103 |
| 406 | 20240213 | 123200 | 40525699000 | 184800 | 184900 | 184900 | 184700 | 520 |
| 407 | 20240213 | 123100 | 40429599800 | 184800 | 185000 | 185000 | 184800 | 96 |
| 408 | 20240213 | 123000 | 40411849000 | 185100 | 184900 | 185100 | 184900 | 76 |
| 409 | 20240213 | 122900 | 40397794100 | 184900 | 184700 | 184900 | 184700 | 189 |
| 410 | 20240213 | 122800 | 40362871200 | 184600 | 184600 | 184600 | 184500 | 85 |
| 411 | 20240213 | 122700 | 40347183300 | 184500 | 184400 | 184500 | 184400 | 48 |
| 412 | 20240213 | 122600 | 40338329100 | 184500 | 184300 | 184500 | 184300 | 171 |
| 413 | 20240213 | 122500 | 40306798800 | 184300 | 184300 | 184400 | 184300 | 210 |
| 414 | 20240213 | 122400 | 40268095300 | 184400 | 184400 | 184400 | 184300 | 584 |
| 415 | 20240213 | 122300 | 40160411600 | 184400 | 184900 | 184900 | 184400 | 1084 |
| 416 | 20240213 | 122200 | 39960206500 | 184900 | 185300 | 185300 | 184900 | 947 |
| 417 | 20240213 | 122100 | 39784906100 | 185300 | 185300 | 185400 | 185300 | 126 |
| 418 | 20240213 | 122000 | 39761555400 | 185300 | 185600 | 185600 | 185300 | 241 |
| 419 | 20240213 | 121900 | 39716867100 | 185500 | 185600 | 185700 | 185500 | 64 |
| 420 | 20240213 | 121800 | 39704990800 | 185700 | 185500 | 185700 | 185500 | 191 |
| 421 | 20240213 | 121700 | 39669544600 | 185500 | 185800 | 185800 | 185500 | 585 |
| 422 | 20240213 | 121600 | 39560993500 | 185800 | 185700 | 185800 | 185700 | 76 |
| 423 | 20240213 | 121500 | 39546876200 | 185700 | 185200 | 185700 | 185100 | 152 |
| 424 | 20240213 | 121400 | 39518701200 | 185100 | 184800 | 185100 | 184800 | 1255 |
| 425 | 20240213 | 121300 | 39286612200 | 184800 | 184900 | 185000 | 184800 | 383 |
| 426 | 20240213 | 121200 | 39215789100 | 185000 | 184900 | 185000 | 184900 | 103 |
| 427 | 20240213 | 121100 | 39196741200 | 184900 | 185100 | 185200 | 184900 | 621 |
| 428 | 20240213 | 121000 | 39081841200 | 185100 | 185200 | 185200 | 185100 | 357 |
| 429 | 20240213 | 120900 | 39015749400 | 185200 | 185400 | 185400 | 185200 | 348 |
| 430 | 20240213 | 120800 | 38951253100 | 185500 | 185600 | 185600 | 185500 | 227 |
| 431 | 20240213 | 120700 | 38909143100 | 185500 | 185700 | 185700 | 185500 | 268 |
| 432 | 20240213 | 120600 | 38859399700 | 185600 | 185600 | 185600 | 185500 | 296 |
| 433 | 20240213 | 120500 | 38804464500 | 185600 | 185800 | 185800 | 185600 | 176 |
| 434 | 20240213 | 120400 | 38771786200 | 185800 | 185700 | 185800 | 185700 | 89 |
| 435 | 20240213 | 120300 | 38755256100 | 185700 | 185800 | 185800 | 185700 | 66 |
| 436 | 20240213 | 120200 | 38742998200 | 185700 | 185700 | 185800 | 185700 | 58 |
| 437 | 20240213 | 120100 | 38732226900 | 185700 | 185900 | 185900 | 185700 | 156 |
| 438 | 20240213 | 120000 | 38703241000 | 185900 | 186000 | 186500 | 185800 | 120 |
| 439 | 20240213 | 115900 | 38680918600 | 186000 | 185900 | 186000 | 185900 | 174 |
| 440 | 20240213 | 115800 | 38648560300 | 186000 | 186200 | 186200 | 185800 | 212 |
| 441 | 20240213 | 115700 | 38609145300 | 186200 | 186400 | 186400 | 186200 | 334 |
| 442 | 20240213 | 115600 | 38546921500 | 186400 | 186800 | 186900 | 186300 | 297 |
| 443 | 20240213 | 115500 | 38491455800 | 186900 | 186100 | 186900 | 185900 | 387 |
| 444 | 20240213 | 115400 | 38419408500 | 186100 | 186600 | 186800 | 186100 | 1426 |
| 445 | 20240213 | 115300 | 38153342600 | 186600 | 186300 | 186700 | 186300 | 111 |
| 446 | 20240213 | 115200 | 38132649500 | 186200 | 185800 | 186200 | 185700 | 233 |
| 447 | 20240213 | 115100 | 38089311400 | 185800 | 185600 | 186700 | 185600 | 332 |
| 448 | 20240213 | 115000 | 38027558600 | 185600 | 185700 | 185900 | 185400 | 313 |
| 449 | 20240213 | 114900 | 37969505200 | 185700 | 186000 | 186100 | 185600 | 330 |
| 450 | 20240213 | 114800 | 37908159200 | 186100 | 187100 | 187100 | 186100 | 950 |
| 451 | 20240213 | 114700 | 37730738500 | 187100 | 187200 | 187200 | 187100 | 374 |
| 452 | 20240213 | 114600 | 37660754800 | 187100 | 187100 | 187700 | 187000 | 1224 |
| 453 | 20240213 | 114500 | 37431167100 | 187000 | 187300 | 187500 | 186900 | 2151 |
| 454 | 20240213 | 114400 | 37028547100 | 187300 | 186700 | 187300 | 186700 | 707 |
| 455 | 20240213 | 114300 | 36896360500 | 186700 | 186100 | 186700 | 186000 | 300 |
| 456 | 20240213 | 114200 | 36840407600 | 186000 | 185900 | 186000 | 185800 | 419 |
| 457 | 20240213 | 114100 | 36762497400 | 185700 | 185400 | 185900 | 185400 | 404 |
| 458 | 20240213 | 114000 | 36687504400 | 185400 | 185300 | 185400 | 185200 | 104 |
| 459 | 20240213 | 113900 | 36668229900 | 185300 | 184900 | 185300 | 184900 | 300 |
| 460 | 20240213 | 113800 | 36612698100 | 184800 | 185000 | 185000 | 184600 | 682 |
| 461 | 20240213 | 113700 | 36486695500 | 185000 | 185400 | 185400 | 184900 | 657 |
| 462 | 20240213 | 113600 | 36365116200 | 185300 | 185300 | 185500 | 185300 | 240 |
| 463 | 20240213 | 113500 | 36320623400 | 185300 | 186000 | 186000 | 185300 | 879 |
| 464 | 20240213 | 113400 | 36157421800 | 186000 | 186300 | 186600 | 186000 | 275 |
| 465 | 20240213 | 113300 | 36106238800 | 186200 | 186900 | 186900 | 186200 | 1405 |
| 466 | 20240213 | 113200 | 35844168400 | 186900 | 187300 | 187300 | 186700 | 1454 |
| 467 | 20240213 | 113100 | 35572143500 | 187300 | 188100 | 188100 | 187200 | 1027 |
| 468 | 20240213 | 113000 | 35379360600 | 188100 | 189200 | 189300 | 188100 | 3217 |
| 469 | 20240213 | 112900 | 34772385400 | 189200 | 189100 | 189500 | 188800 | 2383 |
| 470 | 20240213 | 112800 | 34321492500 | 188800 | 187400 | 189100 | 187400 | 3262 |
| 471 | 20240213 | 112700 | 33707649300 | 187500 | 186500 | 187500 | 186400 | 2271 |
| 472 | 20240213 | 112600 | 33283142000 | 186500 | 185900 | 186500 | 185800 | 2361 |
| 473 | 20240213 | 112500 | 32843786100 | 185900 | 185400 | 185900 | 185300 | 1715 |
| 474 | 20240213 | 112400 | 32525512900 | 185300 | 184500 | 185400 | 184400 | 1931 |
| 475 | 20240213 | 112300 | 32168727600 | 184500 | 184500 | 184600 | 184400 | 96 |
| 476 | 20240213 | 112200 | 32151017500 | 184600 | 184300 | 184700 | 184300 | 993 |
| 477 | 20240213 | 112100 | 31967846200 | 184300 | 184200 | 184300 | 184000 | 1103 |
| 478 | 20240213 | 112000 | 31764796200 | 184200 | 184200 | 184300 | 184200 | 575 |
| 479 | 20240213 | 111900 | 31658864300 | 184300 | 184500 | 184500 | 184300 | 377 |
| 480 | 20240213 | 111800 | 31589329100 | 184600 | 184600 | 184600 | 184500 | 540 |
| 481 | 20240213 | 111700 | 31489660300 | 184500 | 184500 | 184600 | 184500 | 333 |
| 482 | 20240213 | 111600 | 31428204800 | 184600 | 184300 | 184600 | 184200 | 982 |
| 483 | 20240213 | 111500 | 31247105400 | 184300 | 184100 | 184300 | 184000 | 1011 |
| 484 | 20240213 | 111400 | 31060959400 | 184000 | 183800 | 184100 | 183800 | 569 |
| 485 | 20240213 | 111300 | 30956286900 | 183800 | 183800 | 183900 | 183700 | 412 |
| 486 | 20240213 | 111200 | 30880560700 | 183900 | 183600 | 183900 | 183600 | 338 |
| 487 | 20240213 | 111100 | 30818476900 | 183600 | 183100 | 183600 | 183000 | 687 |
| 488 | 20240213 | 111000 | 30692634900 | 183000 | 183000 | 183100 | 183000 | 185 |
| 489 | 20240213 | 110900 | 30658767900 | 183100 | 183100 | 183100 | 183000 | 114 |
| 490 | 20240213 | 110800 | 30637897100 | 183100 | 183200 | 183200 | 183100 | 303 |
| 491 | 20240213 | 110700 | 30582409300 | 183100 | 183100 | 183200 | 183100 | 450 |
| 492 | 20240213 | 110600 | 30499978200 | 183100 | 183200 | 183200 | 183100 | 361 |
| 493 | 20240213 | 110500 | 30433858000 | 183200 | 183200 | 183300 | 183100 | 978 |
| 494 | 20240213 | 110400 | 30254685700 | 183300 | 183500 | 183500 | 183200 | 383 |
| 495 | 20240213 | 110300 | 30184464800 | 183400 | 183700 | 183900 | 183400 | 819 |
| 496 | 20240213 | 110200 | 30034138400 | 183700 | 183700 | 184000 | 183600 | 345 |
| 497 | 20240213 | 110100 | 29970722900 | 183600 | 183700 | 184000 | 183600 | 3050 |
| 498 | 20240213 | 110000 | 29410270300 | 183700 | 183900 | 184100 | 183700 | 902 |
| 499 | 20240213 | 105900 | 29244356400 | 183800 | 183300 | 183900 | 183300 | 1096 |
| 500 | 20240213 | 105800 | 29043056300 | 183200 | 183000 | 183200 | 183000 | 341 |
| 501 | 20240213 | 105700 | 28980618000 | 182900 | 182800 | 183000 | 182700 | 555 |
| 502 | 20240213 | 105600 | 28879098500 | 182900 | 183100 | 183300 | 182900 | 527 |
| 503 | 20240213 | 105500 | 28782578000 | 183100 | 183000 | 183100 | 183000 | 345 |
| 504 | 20240213 | 105400 | 28719409400 | 183100 | 183100 | 183200 | 182900 | 371 |
| 505 | 20240213 | 105300 | 28651496200 | 183100 | 182900 | 183100 | 182800 | 627 |
| 506 | 20240213 | 105200 | 28536792100 | 182800 | 182900 | 183000 | 182800 | 260 |
| 507 | 20240213 | 105100 | 28489245100 | 183000 | 183000 | 183000 | 182800 | 1149 |
| 508 | 20240213 | 105000 | 28279106700 | 182900 | 182700 | 183000 | 182600 | 316 |
| 509 | 20240213 | 104900 | 28221345600 | 182700 | 182600 | 182700 | 182600 | 581 |
| 510 | 20240213 | 104800 | 28115216300 | 182700 | 182300 | 182700 | 182300 | 761 |
| 511 | 20240213 | 104700 | 27976307800 | 182300 | 181000 | 182400 | 181000 | 1497 |
| 512 | 20240213 | 104600 | 27704728800 | 180900 | 181100 | 181100 | 180800 | 497 |
| 513 | 20240213 | 104500 | 27614777800 | 181000 | 181600 | 181600 | 180900 | 2219 |
| 514 | 20240213 | 104400 | 27212691200 | 181500 | 182200 | 182200 | 181500 | 3386 |
| 515 | 20240213 | 104300 | 26596541500 | 182200 | 182500 | 182500 | 182200 | 1485 |
| 516 | 20240213 | 104200 | 26325819600 | 182500 | 182500 | 182600 | 182500 | 457 |
| 517 | 20240213 | 104100 | 26242401700 | 182600 | 182600 | 182600 | 182500 | 579 |
| 518 | 20240213 | 104000 | 26136715700 | 182600 | 182600 | 182600 | 182500 | 299 |
| 519 | 20240213 | 103900 | 26082124900 | 182500 | 182500 | 182600 | 182500 | 58 |
| 520 | 20240213 | 103800 | 26071537800 | 182600 | 182700 | 182700 | 182600 | 561 |
| 521 | 20240213 | 103700 | 25969088600 | 182700 | 182800 | 182800 | 182600 | 199 |
| 522 | 20240213 | 103600 | 25932725200 | 182700 | 182600 | 182900 | 182500 | 754 |
| 523 | 20240213 | 103500 | 25795025900 | 182600 | 182500 | 182600 | 182500 | 248 |
| 524 | 20240213 | 103400 | 25749744700 | 182500 | 182600 | 182600 | 182500 | 428 |
| 525 | 20240213 | 103300 | 25671626900 | 182600 | 182900 | 182900 | 182500 | 1593 |
| 526 | 20240213 | 103200 | 25380631000 | 182900 | 182900 | 182900 | 182800 | 681 |
| 527 | 20240213 | 103100 | 25256116800 | 183000 | 183200 | 183200 | 182900 | 1287 |
| 528 | 20240213 | 103000 | 25020499400 | 183300 | 183400 | 183400 | 183300 | 223 |
| 529 | 20240213 | 102900 | 24979620000 | 183300 | 183600 | 183600 | 183300 | 361 |
| 530 | 20240213 | 102800 | 24913363500 | 183500 | 183600 | 183600 | 183500 | 82 |
| 531 | 20240213 | 102700 | 24898311600 | 183600 | 184100 | 184100 | 183500 | 223 |
| 532 | 20240213 | 102600 | 24857335100 | 184100 | 183600 | 184200 | 183400 | 1246 |
| 533 | 20240213 | 102500 | 24628284600 | 183700 | 183700 | 183700 | 183500 | 258 |
| 534 | 20240213 | 102400 | 24580901500 | 183600 | 183700 | 183700 | 183500 | 294 |
| 535 | 20240213 | 102300 | 24526901700 | 183600 | 183400 | 183700 | 183400 | 373 |
| 536 | 20240213 | 102200 | 24458477500 | 183400 | 183400 | 183400 | 183300 | 77 |
| 537 | 20240213 | 102100 | 24444356200 | 183300 | 183400 | 183400 | 183300 | 184 |
| 538 | 20240213 | 102000 | 24410615700 | 183400 | 183400 | 183400 | 183300 | 207 |
| 539 | 20240213 | 101900 | 24372659100 | 183500 | 183500 | 183500 | 183400 | 175 |
| 540 | 20240213 | 101800 | 24340550000 | 183500 | 183800 | 183900 | 183300 | 365 |
| 541 | 20240213 | 101700 | 24273554400 | 183800 | 183000 | 183900 | 183000 | 877 |
| 542 | 20240213 | 101600 | 24112789200 | 182900 | 182900 | 183100 | 182800 | 164 |
| 543 | 20240213 | 101500 | 24082789800 | 182800 | 182700 | 182800 | 182700 | 354 |
| 544 | 20240213 | 101400 | 24018093600 | 182700 | 182800 | 182800 | 182500 | 902 |
| 545 | 20240213 | 101300 | 23853367800 | 182700 | 183000 | 183000 | 182700 | 449 |
| 546 | 20240213 | 101200 | 23771264100 | 183000 | 183500 | 183600 | 183000 | 1554 |
| 547 | 20240213 | 101100 | 23486405200 | 183600 | 183600 | 183600 | 183500 | 204 |
| 548 | 20240213 | 101000 | 23448952600 | 183600 | 183500 | 183600 | 183500 | 303 |
| 549 | 20240213 | 100900 | 23393324700 | 183600 | 183200 | 183600 | 183200 | 395 |
| 550 | 20240213 | 100800 | 23320883500 | 183200 | 183300 | 183400 | 183200 | 218 |
| 551 | 20240213 | 100700 | 23280921200 | 183200 | 183500 | 183600 | 183200 | 282 |
| 552 | 20240213 | 100600 | 23229198700 | 183500 | 183100 | 183500 | 183000 | 695 |
| 553 | 20240213 | 100500 | 23101814000 | 183100 | 182900 | 183200 | 182900 | 277 |
| 554 | 20240213 | 100400 | 23051107400 | 182900 | 183100 | 183100 | 182800 | 1325 |
| 555 | 20240213 | 100300 | 22808652900 | 183100 | 183200 | 183200 | 183100 | 1238 |
| 556 | 20240213 | 100200 | 22581925200 | 183300 | 183500 | 183500 | 183300 | 1198 |
| 557 | 20240213 | 100100 | 22362305400 | 183500 | 183300 | 183500 | 183300 | 330 |
| 558 | 20240213 | 100000 | 22301784100 | 183300 | 183200 | 183400 | 183200 | 623 |
| 559 | 20240213 | 095900 | 22187599600 | 183200 | 183400 | 183400 | 183200 | 1220 |
| 560 | 20240213 | 095800 | 21964007800 | 183400 | 183200 | 183600 | 183200 | 709 |
| 561 | 20240213 | 095700 | 21834009200 | 183300 | 183400 | 183400 | 183200 | 173 |
| 562 | 20240213 | 095600 | 21802296900 | 183300 | 183600 | 183600 | 183200 | 560 |
| 563 | 20240213 | 095500 | 21699558500 | 183500 | 184000 | 184000 | 183200 | 2655 |
| 564 | 20240213 | 095400 | 21212293700 | 184000 | 183800 | 184000 | 183800 | 500 |
| 565 | 20240213 | 095300 | 21120336200 | 183800 | 183600 | 183900 | 183600 | 1185 |
| 566 | 20240213 | 095200 | 20902536300 | 183700 | 183800 | 183800 | 183600 | 614 |
| 567 | 20240213 | 095100 | 20789734500 | 183800 | 183600 | 184000 | 183500 | 752 |
| 568 | 20240213 | 095000 | 20651605900 | 183500 | 183800 | 183900 | 183500 | 1197 |
| 569 | 20240213 | 094900 | 20431827800 | 183800 | 184600 | 184600 | 183400 | 3139 |
| 570 | 20240213 | 094800 | 19853917600 | 184600 | 184100 | 184700 | 184100 | 874 |
| 571 | 20240213 | 094700 | 19692660900 | 184100 | 183600 | 184300 | 183600 | 1686 |
| 572 | 20240213 | 094600 | 19382511800 | 183600 | 183000 | 183800 | 183000 | 860 |
| 573 | 20240213 | 094500 | 19224742600 | 183300 | 183000 | 183300 | 183000 | 902 |
| 574 | 20240213 | 094400 | 19059598400 | 183100 | 183300 | 183500 | 183000 | 1948 |
| 575 | 20240213 | 094300 | 18702474200 | 183400 | 183400 | 183500 | 183300 | 773 |
| 576 | 20240213 | 094200 | 18560697800 | 183400 | 183500 | 183600 | 183300 | 944 |
| 577 | 20240213 | 094100 | 18387505700 | 183500 | 183600 | 183800 | 183500 | 882 |
| 578 | 20240213 | 094000 | 18225508400 | 183600 | 183300 | 184000 | 183300 | 1241 |
| 579 | 20240213 | 093900 | 17997530400 | 183300 | 183100 | 183500 | 182700 | 458 |
| 580 | 20240213 | 093800 | 17913634500 | 183000 | 182600 | 183100 | 182500 | 1030 |
| 581 | 20240213 | 093700 | 17725455500 | 182600 | 182900 | 183200 | 182500 | 1953 |
| 582 | 20240213 | 093600 | 17368244200 | 182900 | 182700 | 182900 | 182600 | 1006 |
| 583 | 20240213 | 093500 | 17184457800 | 182700 | 182300 | 182700 | 182300 | 471 |
| 584 | 20240213 | 093400 | 17098532100 | 182200 | 182200 | 182300 | 182000 | 2133 |
| 585 | 20240213 | 093300 | 16710119400 | 182200 | 182500 | 182500 | 182200 | 1509 |
| 586 | 20240213 | 093200 | 16435107500 | 182500 | 182500 | 183000 | 182300 | 1106 |
| 587 | 20240213 | 093100 | 16233338000 | 182500 | 182400 | 182600 | 182400 | 453 |
| 588 | 20240213 | 093000 | 16150684500 | 182500 | 182600 | 183200 | 182400 | 1203 |
| 589 | 20240213 | 092900 | 15931051600 | 182600 | 182400 | 183400 | 182200 | 1261 |
| 590 | 20240213 | 092800 | 15700836000 | 182400 | 183100 | 183200 | 182200 | 4995 |
| 591 | 20240213 | 092700 | 14787407600 | 183100 | 183700 | 183700 | 183100 | 2209 |
| 592 | 20240213 | 092600 | 14382105000 | 183600 | 183700 | 184200 | 183600 | 1682 |
| 593 | 20240213 | 092500 | 14072902400 | 183700 | 184100 | 184100 | 183600 | 3028 |
| 594 | 20240213 | 092400 | 13516115000 | 184100 | 183900 | 184500 | 183900 | 1258 |
| 595 | 20240213 | 092300 | 13284593200 | 183800 | 184000 | 184500 | 183700 | 705 |
| 596 | 20240213 | 092200 | 13154962300 | 184000 | 183900 | 184300 | 183700 | 1704 |
| 597 | 20240213 | 092100 | 12841521600 | 184000 | 183700 | 184100 | 183700 | 605 |
| 598 | 20240213 | 092000 | 12730286800 | 183700 | 184100 | 184200 | 183600 | 1823 |
| 599 | 20240213 | 091900 | 12395194600 | 184100 | 183400 | 184200 | 183400 | 1391 |
| 600 | 20240213 | 091800 | 12139836300 | 183400 | 184100 | 184100 | 183100 | 3289 |
| 601 | 20240213 | 091700 | 11536498900 | 184100 | 183700 | 184100 | 183600 | 616 |
| 602 | 20240213 | 091600 | 11423276800 | 183600 | 184100 | 184200 | 183400 | 962 |
| 603 | 20240213 | 091500 | 11246535600 | 184200 | 185400 | 185400 | 184000 | 1962 |
| 604 | 20240213 | 091400 | 10884302100 | 185300 | 185500 | 186000 | 184800 | 1994 |
| 605 | 20240213 | 091300 | 10514663300 | 185400 | 184500 | 186500 | 184500 | 3707 |
| 606 | 20240213 | 091200 | 9826302400 | 184500 | 184000 | 185000 | 184000 | 1425 |
| 607 | 20240213 | 091100 | 9563269500 | 184000 | 185600 | 186000 | 184000 | 4849 |
| 608 | 20240213 | 091000 | 8664178300 | 185700 | 182900 | 185700 | 182600 | 3262 |
| 609 | 20240213 | 090900 | 8061936400 | 182700 | 182200 | 182900 | 182100 | 2180 |
| 610 | 20240213 | 090800 | 7664257300 | 182100 | 182100 | 182700 | 182000 | 3633 |
| 611 | 20240213 | 090700 | 7001914500 | 182000 | 182600 | 183000 | 182000 | 4194 |
| 612 | 20240213 | 090600 | 6236174500 | 182600 | 183900 | 184400 | 182600 | 3525 |
| 613 | 20240213 | 090500 | 5589510900 | 183700 | 185400 | 185500 | 183700 | 5762 |
| 614 | 20240213 | 090400 | 4524706200 | 185200 | 186000 | 186000 | 185200 | 3634 |
| 615 | 20240213 | 090300 | 3850563500 | 186000 | 186300 | 186500 | 185200 | 2279 |
| 616 | 20240213 | 090200 | 3427298500 | 186400 | 186300 | 186600 | 185200 | 5682 |
| 617 | 20240213 | 090100 | 2369883500 | 186200 | 186800 | 187000 | 186200 | 2388 |
| 618 | 20240213 | 090000 | 1924600300 | 186900 | 187800 | 187900 | 185900 | 10282 |