36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 192100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 3459 |
| 3 | 20240215 | 192000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 4 | 20240215 | 191900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 5 | 20240215 | 191800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 6 | 20240215 | 191700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 7 | 20240215 | 191600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 8 | 20240215 | 191500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 9 | 20240215 | 191400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 10 | 20240215 | 191300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 11 | 20240215 | 191200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 12 | 20240215 | 191100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 13 | 20240215 | 191000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 14 | 20240215 | 190900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 15 | 20240215 | 190800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 16 | 20240215 | 190700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 17 | 20240215 | 190600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 18 | 20240215 | 190500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 19 | 20240215 | 190400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 20 | 20240215 | 190300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 21 | 20240215 | 190200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 22 | 20240215 | 190100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 23 | 20240215 | 190000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 24 | 20240215 | 185900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 25 | 20240215 | 185800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 26 | 20240215 | 185700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 27 | 20240215 | 185600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 28 | 20240215 | 185500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 29 | 20240215 | 185400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 30 | 20240215 | 185300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 31 | 20240215 | 185200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 32 | 20240215 | 185100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 3459 |
| 33 | 20240215 | 185000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 34 | 20240215 | 184900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 35 | 20240215 | 184800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 36 | 20240215 | 184700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 37 | 20240215 | 184600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 38 | 20240215 | 184500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 39 | 20240215 | 184400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 40 | 20240215 | 184300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 41 | 20240215 | 184200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 42 | 20240215 | 184100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 43 | 20240215 | 184000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 44 | 20240215 | 183900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 45 | 20240215 | 183800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 46 | 20240215 | 183700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 47 | 20240215 | 183600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 48 | 20240215 | 183500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 49 | 20240215 | 183400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 50 | 20240215 | 183300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 51 | 20240215 | 183200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 52 | 20240215 | 183100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 53 | 20240215 | 183000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 54 | 20240215 | 182900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 55 | 20240215 | 182800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 56 | 20240215 | 182700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 57 | 20240215 | 182600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 58 | 20240215 | 182500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 59 | 20240215 | 182400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 60 | 20240215 | 182300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 61 | 20240215 | 182200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 62 | 20240215 | 182100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 3459 |
| 63 | 20240215 | 182000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 64 | 20240215 | 181900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 65 | 20240215 | 181800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 66 | 20240215 | 181700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 67 | 20240215 | 181600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 68 | 20240215 | 181500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 69 | 20240215 | 181400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 70 | 20240215 | 181300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 71 | 20240215 | 181200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 72 | 20240215 | 181100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 73 | 20240215 | 181000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 74 | 20240215 | 180900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 75 | 20240215 | 180800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 76 | 20240215 | 180700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 77 | 20240215 | 180600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 78 | 20240215 | 180500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 79 | 20240215 | 180400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 80 | 20240215 | 180300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 81 | 20240215 | 180200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 82 | 20240215 | 180100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 83 | 20240215 | 180000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 84 | 20240215 | 175900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 85 | 20240215 | 175800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 86 | 20240215 | 175700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 87 | 20240215 | 175600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 88 | 20240215 | 175500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 89 | 20240215 | 175400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 90 | 20240215 | 175300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 91 | 20240215 | 175200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 92 | 20240215 | 175100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 3459 |
| 93 | 20240215 | 175000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 94 | 20240215 | 174900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 95 | 20240215 | 174800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 96 | 20240215 | 174700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 97 | 20240215 | 174600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 98 | 20240215 | 174500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 99 | 20240215 | 174400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 100 | 20240215 | 174300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 101 | 20240215 | 174200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 102 | 20240215 | 174100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 103 | 20240215 | 174000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 104 | 20240215 | 173900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 105 | 20240215 | 173800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 106 | 20240215 | 173700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 107 | 20240215 | 173600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 108 | 20240215 | 173500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 109 | 20240215 | 173400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 110 | 20240215 | 173300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 111 | 20240215 | 173200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 112 | 20240215 | 173100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 113 | 20240215 | 173000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 114 | 20240215 | 172900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 115 | 20240215 | 172800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 116 | 20240215 | 172700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 117 | 20240215 | 172600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 118 | 20240215 | 172500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 119 | 20240215 | 172400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 120 | 20240215 | 172300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 121 | 20240215 | 172200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 122 | 20240215 | 172100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 3459 |
| 123 | 20240215 | 172000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 124 | 20240215 | 171900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 125 | 20240215 | 171800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 126 | 20240215 | 171700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 127 | 20240215 | 171600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 128 | 20240215 | 171500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 129 | 20240215 | 171400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 130 | 20240215 | 171300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 131 | 20240215 | 171200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 132 | 20240215 | 171100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 133 | 20240215 | 171000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 134 | 20240215 | 170900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 135 | 20240215 | 170800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 136 | 20240215 | 170700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 137 | 20240215 | 170600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 138 | 20240215 | 170500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 139 | 20240215 | 170400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 140 | 20240215 | 170300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 141 | 20240215 | 170200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 142 | 20240215 | 170100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 143 | 20240215 | 170000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 144 | 20240215 | 165900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 145 | 20240215 | 165800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 146 | 20240215 | 165700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 147 | 20240215 | 165600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 148 | 20240215 | 165500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 149 | 20240215 | 165400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 150 | 20240215 | 165300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 151 | 20240215 | 165200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 152 | 20240215 | 165100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 3459 |
| 153 | 20240215 | 165000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 154 | 20240215 | 164900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 155 | 20240215 | 164800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 156 | 20240215 | 164700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 157 | 20240215 | 164600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 158 | 20240215 | 164500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 159 | 20240215 | 164400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 160 | 20240215 | 164300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 161 | 20240215 | 164200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 162 | 20240215 | 164100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 163 | 20240215 | 164000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 164 | 20240215 | 163900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 165 | 20240215 | 163800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 166 | 20240215 | 163700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 167 | 20240215 | 163600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 168 | 20240215 | 163500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 169 | 20240215 | 163400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 170 | 20240215 | 163300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 171 | 20240215 | 163200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 172 | 20240215 | 163100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 173 | 20240215 | 163000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 174 | 20240215 | 162900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 175 | 20240215 | 162800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 176 | 20240215 | 162700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 177 | 20240215 | 162600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 178 | 20240215 | 162500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 179 | 20240215 | 162400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 180 | 20240215 | 162300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 181 | 20240215 | 162200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 182 | 20240215 | 162100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 3459 |
| 183 | 20240215 | 162000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 184 | 20240215 | 161900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 185 | 20240215 | 161800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 186 | 20240215 | 161700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 187 | 20240215 | 161600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 188 | 20240215 | 161500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 189 | 20240215 | 161400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 190 | 20240215 | 161300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 191 | 20240215 | 161200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 192 | 20240215 | 161100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 193 | 20240215 | 161000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 194 | 20240215 | 160900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 195 | 20240215 | 160800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 196 | 20240215 | 160700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 197 | 20240215 | 160600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 198 | 20240215 | 160500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 199 | 20240215 | 160400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 200 | 20240215 | 160300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 201 | 20240215 | 160200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 202 | 20240215 | 160100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 203 | 20240215 | 160000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 204 | 20240215 | 155900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 205 | 20240215 | 155800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 206 | 20240215 | 155700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 207 | 20240215 | 155600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 208 | 20240215 | 155500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 209 | 20240215 | 155400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 210 | 20240215 | 155300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 211 | 20240215 | 155200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 212 | 20240215 | 155100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 3459 |
| 213 | 20240215 | 155000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 214 | 20240215 | 154900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 215 | 20240215 | 154800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 216 | 20240215 | 154700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 217 | 20240215 | 154600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 218 | 20240215 | 154500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 219 | 20240215 | 154400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 220 | 20240215 | 154300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 221 | 20240215 | 154200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 222 | 20240215 | 154100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 223 | 20240215 | 154000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 224 | 20240215 | 153900 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 225 | 20240215 | 153800 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 226 | 20240215 | 153700 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 227 | 20240215 | 153600 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 228 | 20240215 | 153500 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 229 | 20240215 | 153400 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 230 | 20240215 | 153300 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 231 | 20240215 | 153200 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 232 | 20240215 | 153100 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 0 |
| 233 | 20240215 | 153000 | 17181546600 | 115800 | 115800 | 115800 | 115800 | 3459 |
| 234 | 20240215 | 152900 | 16780994400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 235 | 20240215 | 152800 | 16780994400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 236 | 20240215 | 152700 | 16780994400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 237 | 20240215 | 152600 | 16780994400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 238 | 20240215 | 152500 | 16780994400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 239 | 20240215 | 152400 | 16780994400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 240 | 20240215 | 152300 | 16780994400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 241 | 20240215 | 152200 | 16780994400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 242 | 20240215 | 152100 | 16780994400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 243 | 20240215 | 152000 | 16780994400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 244 | 20240215 | 151900 | 16780994400 | 115700 | 115800 | 115800 | 115700 | 252 |
| 245 | 20240215 | 151800 | 16751828500 | 115700 | 115700 | 115900 | 115700 | 115 |
| 246 | 20240215 | 151700 | 16738517200 | 115700 | 115700 | 115900 | 115700 | 423 |
| 247 | 20240215 | 151600 | 16689528800 | 115700 | 115800 | 115800 | 115600 | 171 |
| 248 | 20240215 | 151500 | 16669749900 | 115800 | 115700 | 115800 | 115600 | 303 |
| 249 | 20240215 | 151400 | 16634691900 | 115800 | 115700 | 115800 | 115600 | 359 |
| 250 | 20240215 | 151300 | 16593150900 | 115700 | 115600 | 115700 | 115600 | 140 |
| 251 | 20240215 | 151200 | 16576959000 | 115600 | 115800 | 115800 | 115600 | 175 |
| 252 | 20240215 | 151100 | 16556716200 | 115700 | 115500 | 116000 | 115500 | 112 |
| 253 | 20240215 | 151000 | 16543744300 | 115900 | 116000 | 116000 | 115300 | 2082 |
| 254 | 20240215 | 150900 | 16303233100 | 115900 | 115900 | 116000 | 115900 | 290 |
| 255 | 20240215 | 150800 | 16269613900 | 115900 | 115800 | 115900 | 115700 | 179 |
| 256 | 20240215 | 150700 | 16248878800 | 115800 | 116000 | 116000 | 115800 | 198 |
| 257 | 20240215 | 150600 | 16225924800 | 116000 | 116000 | 116000 | 115900 | 313 |
| 258 | 20240215 | 150500 | 16189618400 | 115900 | 115800 | 115900 | 115800 | 403 |
| 259 | 20240215 | 150400 | 16142926800 | 115900 | 115900 | 115900 | 115800 | 36 |
| 260 | 20240215 | 150300 | 16138755200 | 115900 | 115800 | 115900 | 115700 | 379 |
| 261 | 20240215 | 150200 | 16094868200 | 115800 | 115900 | 115900 | 115700 | 333 |
| 262 | 20240215 | 150100 | 16056292100 | 115800 | 115900 | 115900 | 115800 | 307 |
| 263 | 20240215 | 150000 | 16020713200 | 115900 | 116000 | 116000 | 115800 | 209 |
| 264 | 20240215 | 145900 | 15996490900 | 115900 | 116100 | 116200 | 115800 | 171 |
| 265 | 20240215 | 145800 | 15976646600 | 116100 | 116000 | 116300 | 116000 | 327 |
| 266 | 20240215 | 145700 | 15938649800 | 116100 | 116100 | 116100 | 115900 | 600 |
| 267 | 20240215 | 145600 | 15869030400 | 116000 | 116000 | 116200 | 116000 | 99 |
| 268 | 20240215 | 145500 | 15857538000 | 116000 | 116000 | 116100 | 115800 | 832 |
| 269 | 20240215 | 145400 | 15761054100 | 116000 | 116200 | 116300 | 116000 | 457 |
| 270 | 20240215 | 145300 | 15708004600 | 116200 | 116300 | 116500 | 116100 | 469 |
| 271 | 20240215 | 145200 | 15653449900 | 116200 | 116600 | 116600 | 116000 | 832 |
| 272 | 20240215 | 145100 | 15556701900 | 116500 | 116700 | 116700 | 116500 | 281 |
| 273 | 20240215 | 145000 | 15523933400 | 116700 | 117000 | 117100 | 116500 | 2257 |
| 274 | 20240215 | 144900 | 15259956600 | 117000 | 117000 | 117100 | 117000 | 278 |
| 275 | 20240215 | 144800 | 15227413300 | 117000 | 117000 | 117100 | 117000 | 228 |
| 276 | 20240215 | 144700 | 15200733500 | 117100 | 117100 | 117100 | 117000 | 240 |
| 277 | 20240215 | 144600 | 15172637700 | 117100 | 117100 | 117100 | 117000 | 166 |
| 278 | 20240215 | 144500 | 15153206600 | 117100 | 117100 | 117100 | 117000 | 173 |
| 279 | 20240215 | 144400 | 15132953100 | 117000 | 117100 | 117100 | 117000 | 547 |
| 280 | 20240215 | 144300 | 15068903800 | 117000 | 117000 | 117100 | 117000 | 180 |
| 281 | 20240215 | 144200 | 15047833700 | 117100 | 117200 | 117200 | 117000 | 218 |
| 282 | 20240215 | 144100 | 15022305600 | 117200 | 117000 | 117200 | 117000 | 4211 |
| 283 | 20240215 | 144000 | 14529452600 | 117000 | 117000 | 117100 | 117000 | 184 |
| 284 | 20240215 | 143900 | 14507909300 | 117100 | 117100 | 117100 | 117000 | 186 |
| 285 | 20240215 | 143800 | 14486131600 | 117100 | 117100 | 117100 | 117000 | 168 |
| 286 | 20240215 | 143700 | 14466465800 | 117000 | 117100 | 117100 | 117000 | 234 |
| 287 | 20240215 | 143600 | 14439072700 | 117100 | 117000 | 117100 | 117000 | 172 |
| 288 | 20240215 | 143500 | 14418939000 | 117000 | 117000 | 117100 | 117000 | 326 |
| 289 | 20240215 | 143400 | 14380788000 | 117000 | 117200 | 117300 | 117000 | 360 |
| 290 | 20240215 | 143300 | 14338606800 | 117100 | 117200 | 117400 | 117100 | 1326 |
| 291 | 20240215 | 143200 | 14183149400 | 117300 | 117200 | 117300 | 117100 | 510 |
| 292 | 20240215 | 143100 | 14123374400 | 117200 | 117100 | 117200 | 117100 | 120 |
| 293 | 20240215 | 143000 | 14109316800 | 117200 | 117200 | 117200 | 117100 | 177 |
| 294 | 20240215 | 142900 | 14088579900 | 117200 | 117100 | 117200 | 117000 | 443 |
| 295 | 20240215 | 142800 | 14036698000 | 117000 | 117000 | 117100 | 117000 | 163 |
| 296 | 20240215 | 142700 | 14017617200 | 117100 | 117400 | 117400 | 117000 | 2032 |
| 297 | 20240215 | 142600 | 13779586300 | 117300 | 117400 | 117400 | 117300 | 124 |
| 298 | 20240215 | 142500 | 13765031900 | 117300 | 117400 | 117400 | 117300 | 138 |
| 299 | 20240215 | 142400 | 13748837000 | 117400 | 117400 | 117400 | 117300 | 298 |
| 300 | 20240215 | 142300 | 13713858700 | 117400 | 117300 | 117400 | 117300 | 101 |
| 301 | 20240215 | 142200 | 13702003500 | 117300 | 117400 | 117400 | 117300 | 142 |
| 302 | 20240215 | 142100 | 13685336700 | 117300 | 117300 | 117400 | 117300 | 173 |
| 303 | 20240215 | 142000 | 13665036000 | 117300 | 117500 | 117600 | 117300 | 483 |
| 304 | 20240215 | 141900 | 13608310900 | 117400 | 117700 | 117700 | 117300 | 780 |
| 305 | 20240215 | 141800 | 13516592200 | 117600 | 117600 | 117700 | 117600 | 242 |
| 306 | 20240215 | 141700 | 13488122600 | 117600 | 117600 | 117700 | 117600 | 165 |
| 307 | 20240215 | 141600 | 13468711200 | 117700 | 117700 | 117700 | 117600 | 178 |
| 308 | 20240215 | 141500 | 13447762600 | 117600 | 117600 | 117700 | 117600 | 142 |
| 309 | 20240215 | 141400 | 13431055200 | 117700 | 117600 | 117700 | 117600 | 288 |
| 310 | 20240215 | 141300 | 13397175500 | 117500 | 117600 | 117700 | 117500 | 401 |
| 311 | 20240215 | 141200 | 13350022200 | 117600 | 117700 | 117700 | 117600 | 179 |
| 312 | 20240215 | 141100 | 13328963500 | 117700 | 117700 | 117700 | 117600 | 241 |
| 313 | 20240215 | 141000 | 13300604300 | 117600 | 117600 | 117700 | 117500 | 1274 |
| 314 | 20240215 | 140900 | 13150795400 | 117600 | 117400 | 117700 | 117400 | 579 |
| 315 | 20240215 | 140800 | 13082751600 | 117300 | 117400 | 117400 | 117300 | 148 |
| 316 | 20240215 | 140700 | 13065379000 | 117300 | 117400 | 117400 | 117300 | 138 |
| 317 | 20240215 | 140600 | 13049184100 | 117400 | 117400 | 117400 | 117300 | 161 |
| 318 | 20240215 | 140500 | 13030286300 | 117400 | 117400 | 117400 | 117300 | 189 |
| 319 | 20240215 | 140400 | 13008104300 | 117300 | 117400 | 117400 | 117300 | 235 |
| 320 | 20240215 | 140300 | 12980520500 | 117300 | 117400 | 117400 | 117300 | 228 |
| 321 | 20240215 | 140200 | 12953756400 | 117300 | 117400 | 117400 | 117300 | 149 |
| 322 | 20240215 | 140100 | 12936271300 | 117400 | 117400 | 117400 | 117300 | 95 |
| 323 | 20240215 | 140000 | 12925121200 | 117400 | 117400 | 117400 | 117300 | 201 |
| 324 | 20240215 | 135900 | 12901528400 | 117300 | 117400 | 117400 | 117300 | 207 |
| 325 | 20240215 | 135800 | 12877232400 | 117400 | 117300 | 117400 | 117300 | 203 |
| 326 | 20240215 | 135700 | 12853411500 | 117400 | 117300 | 117400 | 117200 | 138 |
| 327 | 20240215 | 135600 | 12837221300 | 117300 | 117200 | 117300 | 117100 | 1530 |
| 328 | 20240215 | 135500 | 12657976600 | 117100 | 117200 | 117200 | 117100 | 187 |
| 329 | 20240215 | 135400 | 12636067500 | 117200 | 117200 | 117200 | 117100 | 378 |
| 330 | 20240215 | 135300 | 12591769500 | 117100 | 117000 | 117200 | 117000 | 326 |
| 331 | 20240215 | 135200 | 12553600300 | 117100 | 117100 | 117100 | 117000 | 408 |
| 332 | 20240215 | 135100 | 12505829400 | 117100 | 117000 | 117100 | 117000 | 269 |
| 333 | 20240215 | 135000 | 12474349300 | 117100 | 117000 | 117100 | 117000 | 177 |
| 334 | 20240215 | 134900 | 12453627300 | 117000 | 117100 | 117100 | 117000 | 214 |
| 335 | 20240215 | 134800 | 12428571100 | 117100 | 117100 | 117100 | 117000 | 205 |
| 336 | 20240215 | 134700 | 12404573300 | 117000 | 117200 | 117200 | 117000 | 685 |
| 337 | 20240215 | 134600 | 12324356300 | 117200 | 117200 | 117200 | 117100 | 250 |
| 338 | 20240215 | 134500 | 12295069500 | 117200 | 117200 | 117200 | 117100 | 247 |
| 339 | 20240215 | 134400 | 12266131200 | 117200 | 117200 | 117200 | 117100 | 186 |
| 340 | 20240215 | 134300 | 12244334200 | 117200 | 117300 | 117300 | 117100 | 208 |
| 341 | 20240215 | 134200 | 12219959600 | 117100 | 117600 | 117600 | 117100 | 581 |
| 342 | 20240215 | 134100 | 12151688800 | 117600 | 117500 | 117600 | 117500 | 202 |
| 343 | 20240215 | 134000 | 12127940100 | 117500 | 117600 | 117600 | 117500 | 155 |
| 344 | 20240215 | 133900 | 12109721000 | 117500 | 117600 | 117600 | 117500 | 285 |
| 345 | 20240215 | 133800 | 12076214700 | 117600 | 117500 | 117600 | 117500 | 189 |
| 346 | 20240215 | 133700 | 12053999500 | 117500 | 117600 | 117600 | 117500 | 267 |
| 347 | 20240215 | 133600 | 12022616300 | 117500 | 117700 | 117700 | 117500 | 567 |
| 348 | 20240215 | 133500 | 11955934000 | 117600 | 117700 | 117700 | 117600 | 148 |
| 349 | 20240215 | 133400 | 11938517800 | 117600 | 117700 | 117700 | 117600 | 270 |
| 350 | 20240215 | 133300 | 11906746800 | 117700 | 117700 | 117700 | 117600 | 245 |
| 351 | 20240215 | 133200 | 11877926000 | 117700 | 117600 | 117700 | 117600 | 165 |
| 352 | 20240215 | 133100 | 11858509300 | 117600 | 117600 | 117700 | 117500 | 162 |
| 353 | 20240215 | 133000 | 11839456700 | 117700 | 117600 | 117700 | 117600 | 356 |
| 354 | 20240215 | 132900 | 11797582500 | 117700 | 117500 | 117700 | 117500 | 333 |
| 355 | 20240215 | 132800 | 11758411000 | 117500 | 117600 | 117700 | 117500 | 276 |
| 356 | 20240215 | 132700 | 11725960200 | 117500 | 117600 | 117600 | 117500 | 104 |
| 357 | 20240215 | 132600 | 11713731000 | 117500 | 117600 | 117700 | 117400 | 862 |
| 358 | 20240215 | 132500 | 11612381000 | 117600 | 117400 | 117600 | 117400 | 197 |
| 359 | 20240215 | 132400 | 11589229200 | 117400 | 117400 | 117500 | 117400 | 131 |
| 360 | 20240215 | 132300 | 11573841000 | 117300 | 117400 | 117400 | 117200 | 214 |
| 361 | 20240215 | 132200 | 11548730600 | 117400 | 117200 | 117400 | 117200 | 148 |
| 362 | 20240215 | 132100 | 11531369400 | 117200 | 117700 | 117700 | 117200 | 199 |
| 363 | 20240215 | 132000 | 11508002600 | 117600 | 117500 | 117700 | 117500 | 494 |
| 364 | 20240215 | 131900 | 11449930000 | 117600 | 117500 | 117700 | 117400 | 462 |
| 365 | 20240215 | 131800 | 11395637800 | 117500 | 117400 | 117500 | 117300 | 276 |
| 366 | 20240215 | 131700 | 11363225700 | 117300 | 117400 | 117400 | 117300 | 135 |
| 367 | 20240215 | 131600 | 11347377700 | 117400 | 117400 | 117400 | 117300 | 178 |
| 368 | 20240215 | 131500 | 11326486000 | 117300 | 117300 | 117300 | 117200 | 197 |
| 369 | 20240215 | 131400 | 11303379500 | 117200 | 117200 | 117300 | 117200 | 138 |
| 370 | 20240215 | 131300 | 11287199200 | 117100 | 117200 | 117300 | 117100 | 186 |
| 371 | 20240215 | 131200 | 11265403200 | 117200 | 117300 | 117300 | 117100 | 150 |
| 372 | 20240215 | 131100 | 11247816800 | 117400 | 117300 | 117400 | 117300 | 752 |
| 373 | 20240215 | 131000 | 11159588300 | 117400 | 117400 | 117400 | 117300 | 129 |
| 374 | 20240215 | 130900 | 11144445100 | 117300 | 117400 | 117500 | 117300 | 226 |
| 375 | 20240215 | 130800 | 11117917200 | 117400 | 117400 | 117400 | 117300 | 158 |
| 376 | 20240215 | 130700 | 11099373000 | 117400 | 117300 | 117400 | 117200 | 156 |
| 377 | 20240215 | 130600 | 11081078500 | 117300 | 117300 | 117400 | 117200 | 152 |
| 378 | 20240215 | 130500 | 11063250900 | 117400 | 117300 | 117400 | 117100 | 172 |
| 379 | 20240215 | 130400 | 11043077300 | 117300 | 117500 | 117600 | 117300 | 976 |
| 380 | 20240215 | 130300 | 10928528000 | 117400 | 117100 | 117500 | 117100 | 260 |
| 381 | 20240215 | 130200 | 10898016500 | 117100 | 117000 | 117500 | 116900 | 938 |
| 382 | 20240215 | 130100 | 10787995600 | 117000 | 117000 | 117000 | 116900 | 217 |
| 383 | 20240215 | 130000 | 10762614200 | 116900 | 116900 | 117000 | 116900 | 172 |
| 384 | 20240215 | 125900 | 10742494600 | 116900 | 116900 | 117000 | 116800 | 400 |
| 385 | 20240215 | 125800 | 10695724900 | 116800 | 116800 | 116900 | 116800 | 181 |
| 386 | 20240215 | 125700 | 10674576700 | 116800 | 116800 | 116900 | 116700 | 261 |
| 387 | 20240215 | 125600 | 10644084500 | 116800 | 116800 | 116900 | 116700 | 235 |
| 388 | 20240215 | 125500 | 10616650600 | 116800 | 116800 | 116900 | 116700 | 312 |
| 389 | 20240215 | 125400 | 10580197700 | 116900 | 116800 | 116900 | 116700 | 587 |
| 390 | 20240215 | 125300 | 10511643700 | 116800 | 116700 | 116900 | 116700 | 246 |
| 391 | 20240215 | 125200 | 10482915600 | 116800 | 116800 | 116800 | 116700 | 86 |
| 392 | 20240215 | 125100 | 10472872200 | 116800 | 116700 | 116800 | 116700 | 318 |
| 393 | 20240215 | 125000 | 10435733100 | 116700 | 116600 | 116800 | 116600 | 217 |
| 394 | 20240215 | 124900 | 10410393700 | 116800 | 116700 | 116800 | 116600 | 574 |
| 395 | 20240215 | 124800 | 10343392800 | 116600 | 116600 | 116700 | 116600 | 167 |
| 396 | 20240215 | 124700 | 10323906100 | 116600 | 117000 | 117000 | 116500 | 559 |
| 397 | 20240215 | 124600 | 10258585300 | 117000 | 116900 | 117000 | 116900 | 276 |
| 398 | 20240215 | 124500 | 10226304300 | 117000 | 117000 | 117000 | 116900 | 233 |
| 399 | 20240215 | 124400 | 10199048700 | 117000 | 117100 | 117200 | 116900 | 382 |
| 400 | 20240215 | 124300 | 10154337800 | 117000 | 117000 | 117100 | 117000 | 139 |
| 401 | 20240215 | 124200 | 10138066600 | 117100 | 117100 | 117100 | 117000 | 202 |
| 402 | 20240215 | 124100 | 10114419600 | 117000 | 117100 | 117200 | 117000 | 323 |
| 403 | 20240215 | 124000 | 10076592000 | 117100 | 117100 | 117200 | 117000 | 198 |
| 404 | 20240215 | 123900 | 10053404100 | 117100 | 117000 | 117100 | 116900 | 244 |
| 405 | 20240215 | 123800 | 10024845400 | 116900 | 117000 | 117000 | 116900 | 295 |
| 406 | 20240215 | 123700 | 9990339700 | 117000 | 116900 | 117000 | 116900 | 202 |
| 407 | 20240215 | 123600 | 9966710200 | 116800 | 117100 | 117200 | 116400 | 1334 |
| 408 | 20240215 | 123500 | 9810852000 | 117100 | 117300 | 117400 | 117000 | 577 |
| 409 | 20240215 | 123400 | 9743252800 | 117400 | 117700 | 117800 | 117200 | 456 |
| 410 | 20240215 | 123300 | 9689643100 | 117600 | 117800 | 117800 | 117600 | 286 |
| 411 | 20240215 | 123200 | 9655973200 | 117800 | 117800 | 117800 | 117700 | 185 |
| 412 | 20240215 | 123100 | 9634183400 | 117700 | 117700 | 117800 | 117700 | 238 |
| 413 | 20240215 | 123000 | 9606161200 | 117700 | 117800 | 117800 | 117700 | 190 |
| 414 | 20240215 | 122900 | 9583783100 | 117800 | 117700 | 117900 | 117700 | 239 |
| 415 | 20240215 | 122800 | 9555623300 | 117800 | 118100 | 118100 | 117700 | 305 |
| 416 | 20240215 | 122700 | 9519670500 | 118100 | 118100 | 118200 | 117900 | 232 |
| 417 | 20240215 | 122600 | 9492280100 | 118000 | 118100 | 118100 | 118000 | 146 |
| 418 | 20240215 | 122500 | 9475039100 | 118000 | 118200 | 118200 | 118000 | 206 |
| 419 | 20240215 | 122400 | 9450703900 | 118100 | 118200 | 118300 | 118100 | 313 |
| 420 | 20240215 | 122300 | 9413702400 | 118200 | 118100 | 118200 | 118100 | 166 |
| 421 | 20240215 | 122200 | 9394086900 | 118300 | 118200 | 118300 | 118100 | 175 |
| 422 | 20240215 | 122100 | 9373403700 | 118100 | 118200 | 118300 | 118100 | 203 |
| 423 | 20240215 | 122000 | 9349409700 | 118200 | 118200 | 118300 | 118100 | 202 |
| 424 | 20240215 | 121900 | 9325533500 | 118200 | 118200 | 118200 | 118000 | 257 |
| 425 | 20240215 | 121800 | 9295165000 | 118100 | 118200 | 118200 | 118000 | 515 |
| 426 | 20240215 | 121700 | 9234332000 | 118200 | 118100 | 118300 | 118100 | 192 |
| 427 | 20240215 | 121600 | 9211647400 | 118100 | 118200 | 118200 | 118100 | 256 |
| 428 | 20240215 | 121500 | 9181393000 | 118100 | 118200 | 118200 | 118100 | 125 |
| 429 | 20240215 | 121400 | 9166621400 | 118200 | 118100 | 118200 | 118000 | 404 |
| 430 | 20240215 | 121300 | 9118897800 | 118000 | 118100 | 118100 | 118000 | 267 |
| 431 | 20240215 | 121200 | 9087369700 | 118100 | 118000 | 118200 | 118000 | 244 |
| 432 | 20240215 | 121100 | 9058554400 | 118100 | 118200 | 118200 | 118000 | 151 |
| 433 | 20240215 | 121000 | 9040721900 | 118200 | 118200 | 118200 | 117900 | 386 |
| 434 | 20240215 | 120900 | 8995127600 | 118200 | 118400 | 118400 | 118200 | 455 |
| 435 | 20240215 | 120800 | 8941319600 | 118300 | 118300 | 118400 | 118200 | 376 |
| 436 | 20240215 | 120700 | 8896838100 | 118300 | 118300 | 118300 | 118200 | 167 |
| 437 | 20240215 | 120600 | 8877084600 | 118200 | 118400 | 118400 | 118200 | 192 |
| 438 | 20240215 | 120500 | 8854379300 | 118400 | 118200 | 118400 | 118200 | 146 |
| 439 | 20240215 | 120400 | 8837107900 | 118200 | 118300 | 118400 | 118200 | 324 |
| 440 | 20240215 | 120300 | 8798775600 | 118200 | 118200 | 118300 | 118200 | 255 |
| 441 | 20240215 | 120200 | 8768625000 | 118300 | 118200 | 118300 | 118100 | 219 |
| 442 | 20240215 | 120100 | 8742738800 | 118200 | 118200 | 118200 | 118100 | 171 |
| 443 | 20240215 | 120000 | 8722530200 | 118200 | 118300 | 118400 | 118100 | 223 |
| 444 | 20240215 | 115900 | 8696164200 | 118100 | 118500 | 118500 | 118100 | 679 |
| 445 | 20240215 | 115800 | 8615743600 | 118500 | 118500 | 118500 | 118400 | 156 |
| 446 | 20240215 | 115700 | 8597263400 | 118500 | 118400 | 118500 | 118400 | 300 |
| 447 | 20240215 | 115600 | 8561732300 | 118300 | 118300 | 118400 | 118300 | 210 |
| 448 | 20240215 | 115500 | 8536874300 | 118400 | 118300 | 118400 | 118300 | 253 |
| 449 | 20240215 | 115400 | 8506931200 | 118300 | 118400 | 118500 | 118000 | 614 |
| 450 | 20240215 | 115300 | 8434244400 | 118400 | 118300 | 118400 | 118300 | 237 |
| 451 | 20240215 | 115200 | 8406193000 | 118400 | 118300 | 118500 | 118300 | 192 |
| 452 | 20240215 | 115100 | 8383455100 | 118300 | 118400 | 118600 | 118300 | 404 |
| 453 | 20240215 | 115000 | 8335585000 | 118600 | 118400 | 118600 | 118300 | 219 |
| 454 | 20240215 | 114900 | 8309639900 | 118400 | 118500 | 118600 | 118300 | 258 |
| 455 | 20240215 | 114800 | 8279073600 | 118500 | 118400 | 118500 | 118300 | 328 |
| 456 | 20240215 | 114700 | 8240238300 | 118400 | 118500 | 118600 | 118400 | 381 |
| 457 | 20240215 | 114600 | 8195090800 | 118600 | 118500 | 118600 | 118500 | 329 |
| 458 | 20240215 | 114500 | 8156084400 | 118600 | 118400 | 118600 | 118400 | 272 |
| 459 | 20240215 | 114400 | 8123846600 | 118500 | 118600 | 118700 | 118400 | 257 |
| 460 | 20240215 | 114300 | 8093372000 | 118500 | 118500 | 118700 | 118400 | 359 |
| 461 | 20240215 | 114200 | 8050835700 | 118500 | 118500 | 118600 | 118400 | 229 |
| 462 | 20240215 | 114100 | 8023697200 | 118400 | 118500 | 118700 | 118400 | 269 |
| 463 | 20240215 | 114000 | 7991796200 | 118500 | 118600 | 118700 | 118500 | 375 |
| 464 | 20240215 | 113900 | 7947323400 | 118600 | 118600 | 118700 | 118400 | 555 |
| 465 | 20240215 | 113800 | 7881549900 | 118500 | 118600 | 118800 | 118400 | 297 |
| 466 | 20240215 | 113700 | 7846316500 | 118500 | 118500 | 118700 | 118400 | 340 |
| 467 | 20240215 | 113600 | 7806019800 | 118500 | 118400 | 118500 | 118400 | 240 |
| 468 | 20240215 | 113500 | 7777595700 | 118500 | 118400 | 118600 | 118300 | 373 |
| 469 | 20240215 | 113400 | 7733426500 | 118400 | 118500 | 118700 | 118300 | 331 |
| 470 | 20240215 | 113300 | 7694198000 | 118500 | 118200 | 118500 | 118200 | 262 |
| 471 | 20240215 | 113200 | 7663209000 | 118200 | 118300 | 118500 | 118200 | 439 |
| 472 | 20240215 | 113100 | 7611246800 | 118300 | 118500 | 118600 | 118300 | 198 |
| 473 | 20240215 | 113000 | 7587799300 | 118700 | 119000 | 119000 | 118200 | 711 |
| 474 | 20240215 | 112900 | 7503376000 | 119000 | 118800 | 119000 | 118700 | 959 |
| 475 | 20240215 | 112800 | 7389329700 | 118800 | 118900 | 118900 | 118700 | 238 |
| 476 | 20240215 | 112700 | 7361053600 | 118700 | 118800 | 118900 | 118700 | 528 |
| 477 | 20240215 | 112600 | 7298318200 | 118800 | 118600 | 118800 | 118500 | 437 |
| 478 | 20240215 | 112500 | 7246465200 | 118600 | 118900 | 118900 | 118600 | 530 |
| 479 | 20240215 | 112400 | 7183556900 | 118900 | 118400 | 118900 | 118300 | 1242 |
| 480 | 20240215 | 112300 | 7036241700 | 118400 | 118400 | 118400 | 118200 | 238 |
| 481 | 20240215 | 112200 | 7008089000 | 118400 | 118400 | 118400 | 118300 | 387 |
| 482 | 20240215 | 112100 | 6962282000 | 118400 | 118300 | 118400 | 118100 | 310 |
| 483 | 20240215 | 112000 | 6925599000 | 118400 | 118400 | 118400 | 118000 | 354 |
| 484 | 20240215 | 111900 | 6883731100 | 118400 | 118300 | 118400 | 118000 | 412 |
| 485 | 20240215 | 111800 | 6834974700 | 118300 | 118300 | 118400 | 118000 | 491 |
| 486 | 20240215 | 111700 | 6776941200 | 118300 | 118200 | 118300 | 118000 | 296 |
| 487 | 20240215 | 111600 | 6741945900 | 118200 | 118200 | 118300 | 117800 | 388 |
| 488 | 20240215 | 111500 | 6696100100 | 118300 | 118500 | 118700 | 118200 | 741 |
| 489 | 20240215 | 111400 | 6608296300 | 118600 | 117800 | 118800 | 117700 | 6285 |
| 490 | 20240215 | 111300 | 5865465300 | 117800 | 117800 | 117800 | 117700 | 292 |
| 491 | 20240215 | 111200 | 5831073000 | 117800 | 117800 | 117800 | 117700 | 171 |
| 492 | 20240215 | 111100 | 5810934600 | 117700 | 117700 | 117800 | 117600 | 433 |
| 493 | 20240215 | 111000 | 5759967200 | 117800 | 117800 | 117800 | 117700 | 329 |
| 494 | 20240215 | 110900 | 5721222800 | 117800 | 117700 | 117800 | 117700 | 491 |
| 495 | 20240215 | 110800 | 5663400500 | 117600 | 117700 | 117700 | 117600 | 319 |
| 496 | 20240215 | 110700 | 5625872200 | 117700 | 117700 | 117800 | 117600 | 668 |
| 497 | 20240215 | 110600 | 5547286500 | 117700 | 117600 | 117700 | 117600 | 395 |
| 498 | 20240215 | 110500 | 5500810900 | 117700 | 117500 | 117700 | 117400 | 1331 |
| 499 | 20240215 | 110400 | 5344353300 | 117500 | 117400 | 117500 | 117400 | 393 |
| 500 | 20240215 | 110300 | 5298191700 | 117400 | 117400 | 117500 | 117300 | 191 |
| 501 | 20240215 | 110200 | 5275764400 | 117400 | 117400 | 117500 | 117300 | 278 |
| 502 | 20240215 | 110100 | 5243128500 | 117400 | 117300 | 117400 | 117300 | 183 |
| 503 | 20240215 | 110000 | 5221654800 | 117200 | 117500 | 117500 | 117200 | 447 |
| 504 | 20240215 | 105900 | 5169161300 | 117400 | 117400 | 117500 | 117400 | 301 |
| 505 | 20240215 | 105800 | 5133822100 | 117300 | 117300 | 117500 | 117300 | 233 |
| 506 | 20240215 | 105700 | 5106466600 | 117400 | 117500 | 117500 | 117300 | 295 |
| 507 | 20240215 | 105600 | 5071829500 | 117400 | 117400 | 117500 | 117300 | 186 |
| 508 | 20240215 | 105500 | 5049986200 | 117400 | 117300 | 117400 | 117300 | 152 |
| 509 | 20240215 | 105400 | 5032147900 | 117300 | 117600 | 117600 | 117300 | 843 |
| 510 | 20240215 | 105300 | 4933103600 | 117600 | 117600 | 117600 | 117500 | 139 |
| 511 | 20240215 | 105200 | 4916761200 | 117500 | 117500 | 117600 | 117500 | 541 |
| 512 | 20240215 | 105100 | 4853176600 | 117500 | 117400 | 117600 | 117400 | 863 |
| 513 | 20240215 | 105000 | 4751768700 | 117500 | 117300 | 117500 | 117300 | 276 |
| 514 | 20240215 | 104900 | 4719380800 | 117300 | 117100 | 117300 | 116900 | 525 |
| 515 | 20240215 | 104800 | 4657851900 | 117100 | 117100 | 117300 | 116900 | 1475 |
| 516 | 20240215 | 104700 | 4485258500 | 117000 | 117500 | 117500 | 117000 | 1563 |
| 517 | 20240215 | 104600 | 4301698900 | 117200 | 117200 | 117500 | 117000 | 2298 |
| 518 | 20240215 | 104500 | 4032291000 | 117200 | 117000 | 117200 | 116900 | 673 |
| 519 | 20240215 | 104400 | 3953522900 | 117000 | 117000 | 117000 | 116900 | 265 |
| 520 | 20240215 | 104300 | 3922521900 | 116900 | 117000 | 117000 | 116900 | 486 |
| 521 | 20240215 | 104200 | 3865689800 | 117000 | 116900 | 117000 | 116800 | 268 |
| 522 | 20240215 | 104100 | 3834355600 | 116900 | 116900 | 117000 | 116700 | 336 |
| 523 | 20240215 | 104000 | 3795106900 | 116900 | 116900 | 117000 | 116500 | 680 |
| 524 | 20240215 | 103900 | 3715680300 | 117000 | 117000 | 117000 | 116800 | 550 |
| 525 | 20240215 | 103800 | 3651378000 | 116800 | 117000 | 117000 | 116700 | 300 |
| 526 | 20240215 | 103700 | 3616323700 | 116900 | 117100 | 117100 | 116700 | 679 |
| 527 | 20240215 | 103600 | 3536881200 | 117000 | 117100 | 117200 | 117000 | 235 |
| 528 | 20240215 | 103500 | 3509363900 | 117100 | 117200 | 117200 | 116900 | 265 |
| 529 | 20240215 | 103400 | 3478343800 | 117200 | 117000 | 117200 | 116900 | 484 |
| 530 | 20240215 | 103300 | 3421688100 | 117000 | 116900 | 117000 | 116900 | 82 |
| 531 | 20240215 | 103200 | 3412097200 | 117000 | 117000 | 117000 | 116900 | 349 |
| 532 | 20240215 | 103100 | 3371279500 | 116900 | 117000 | 117000 | 116900 | 295 |
| 533 | 20240215 | 103000 | 3336786400 | 117000 | 116900 | 117000 | 116700 | 257 |
| 534 | 20240215 | 102900 | 3306735500 | 116900 | 117000 | 117000 | 116900 | 355 |
| 535 | 20240215 | 102800 | 3265202500 | 117000 | 116900 | 117000 | 116900 | 310 |
| 536 | 20240215 | 102700 | 3228939600 | 116900 | 117000 | 117000 | 116900 | 233 |
| 537 | 20240215 | 102600 | 3201684000 | 117000 | 117000 | 117000 | 116900 | 272 |
| 538 | 20240215 | 102500 | 3169873400 | 116900 | 116700 | 117000 | 116700 | 1054 |
| 539 | 20240215 | 102400 | 3046686500 | 116800 | 116800 | 116800 | 116700 | 529 |
| 540 | 20240215 | 102300 | 2984908900 | 116800 | 116700 | 116800 | 116700 | 178 |
| 541 | 20240215 | 102200 | 2964127800 | 116700 | 116400 | 116700 | 116300 | 999 |
| 542 | 20240215 | 102100 | 2847704600 | 116400 | 116100 | 116500 | 116000 | 2616 |
| 543 | 20240215 | 102000 | 2543635700 | 116000 | 116000 | 116100 | 115900 | 197 |
| 544 | 20240215 | 101900 | 2520778500 | 116100 | 116000 | 116100 | 116000 | 185 |
| 545 | 20240215 | 101800 | 2499307000 | 115900 | 115900 | 116000 | 115800 | 134 |
| 546 | 20240215 | 101700 | 2483767600 | 115900 | 115700 | 115900 | 115600 | 233 |
| 547 | 20240215 | 101600 | 2456814300 | 115600 | 116100 | 116100 | 115600 | 657 |
| 548 | 20240215 | 101500 | 2380644000 | 116100 | 115800 | 116100 | 115700 | 493 |
| 549 | 20240215 | 101400 | 2323457900 | 115800 | 116100 | 116100 | 115800 | 339 |
| 550 | 20240215 | 101300 | 2284146900 | 116100 | 116200 | 116200 | 115900 | 472 |
| 551 | 20240215 | 101200 | 2229386100 | 116100 | 116000 | 116200 | 116000 | 871 |
| 552 | 20240215 | 101100 | 2128214400 | 116100 | 116100 | 116100 | 115800 | 175 |
| 553 | 20240215 | 101000 | 2107918600 | 116100 | 116100 | 116100 | 115900 | 109 |
| 554 | 20240215 | 100900 | 2095270000 | 116100 | 116100 | 116100 | 115900 | 388 |
| 555 | 20240215 | 100800 | 2050275700 | 116000 | 115900 | 116100 | 115900 | 85 |
| 556 | 20240215 | 100700 | 2040413100 | 116000 | 116200 | 116200 | 115900 | 232 |
| 557 | 20240215 | 100600 | 2013487800 | 116200 | 116200 | 116200 | 116100 | 92 |
| 558 | 20240215 | 100500 | 2002801000 | 116200 | 116100 | 116200 | 116100 | 76 |
| 559 | 20240215 | 100400 | 1993971300 | 116200 | 116000 | 116200 | 115900 | 516 |
| 560 | 20240215 | 100300 | 1934070600 | 115900 | 116000 | 116000 | 115900 | 85 |
| 561 | 20240215 | 100200 | 1924213400 | 116000 | 115900 | 116000 | 115800 | 300 |
| 562 | 20240215 | 100100 | 1889425400 | 115900 | 115900 | 116000 | 115800 | 78 |
| 563 | 20240215 | 100000 | 1880384100 | 115900 | 115900 | 115900 | 115800 | 92 |
| 564 | 20240215 | 095900 | 1869721500 | 115700 | 115800 | 115900 | 115700 | 356 |
| 565 | 20240215 | 095800 | 1828500500 | 115800 | 115600 | 115800 | 115500 | 442 |
| 566 | 20240215 | 095700 | 1777372100 | 115600 | 115400 | 115600 | 115400 | 223 |
| 567 | 20240215 | 095600 | 1751609400 | 115500 | 115100 | 115500 | 115100 | 145 |
| 568 | 20240215 | 095500 | 1734895700 | 115100 | 115000 | 115200 | 114900 | 2081 |
| 569 | 20240215 | 095400 | 1495552100 | 114900 | 114600 | 115000 | 114600 | 1174 |
| 570 | 20240215 | 095300 | 1360706900 | 114500 | 114600 | 114700 | 114500 | 157 |
| 571 | 20240215 | 095200 | 1342706400 | 114500 | 114600 | 114600 | 114200 | 94 |
| 572 | 20240215 | 095100 | 1331945000 | 114800 | 114700 | 114800 | 114200 | 139 |
| 573 | 20240215 | 095000 | 1316026800 | 114700 | 114400 | 114800 | 114400 | 450 |
| 574 | 20240215 | 094900 | 1264463300 | 114400 | 114500 | 114500 | 114200 | 165 |
| 575 | 20240215 | 094800 | 1245583600 | 114400 | 114300 | 114500 | 114200 | 293 |
| 576 | 20240215 | 094700 | 1212070800 | 114200 | 114200 | 114200 | 113900 | 73 |
| 577 | 20240215 | 094600 | 1203745800 | 114200 | 114200 | 114200 | 114100 | 77 |
| 578 | 20240215 | 094500 | 1194959500 | 114200 | 114200 | 114200 | 114100 | 82 |
| 579 | 20240215 | 094400 | 1185595500 | 114100 | 114100 | 114300 | 114100 | 87 |
| 580 | 20240215 | 094300 | 1175663800 | 114000 | 114000 | 114200 | 114000 | 102 |
| 581 | 20240215 | 094200 | 1164033300 | 114000 | 114300 | 114300 | 114000 | 62 |
| 582 | 20240215 | 094100 | 1156961500 | 114200 | 113900 | 114300 | 113900 | 285 |
| 583 | 20240215 | 094000 | 1124469100 | 113800 | 113300 | 113800 | 113300 | 113 |
| 584 | 20240215 | 093900 | 1111639800 | 113300 | 113200 | 113600 | 113200 | 49 |
| 585 | 20240215 | 093800 | 1106077500 | 113100 | 113700 | 113700 | 113100 | 54 |
| 586 | 20240215 | 093700 | 1099945900 | 113700 | 113700 | 113700 | 113200 | 105 |
| 587 | 20240215 | 093600 | 1088014900 | 113600 | 113000 | 113600 | 113000 | 228 |
| 588 | 20240215 | 093500 | 1062199300 | 113000 | 113400 | 113500 | 113000 | 735 |
| 589 | 20240215 | 093400 | 978928000 | 113500 | 113400 | 113500 | 113400 | 71 |
| 590 | 20240215 | 093300 | 970876100 | 113300 | 113400 | 113400 | 113300 | 102 |
| 591 | 20240215 | 093200 | 959313200 | 113300 | 113500 | 113500 | 113300 | 219 |
| 592 | 20240215 | 093100 | 934464600 | 113500 | 113600 | 113600 | 113500 | 130 |
| 593 | 20240215 | 093000 | 919706500 | 113600 | 113600 | 113700 | 113500 | 91 |
| 594 | 20240215 | 092900 | 909369800 | 113600 | 113400 | 113700 | 113400 | 194 |
| 595 | 20240215 | 092800 | 887360700 | 113300 | 113400 | 113400 | 113300 | 157 |
| 596 | 20240215 | 092700 | 869559300 | 113400 | 113700 | 113700 | 113400 | 45 |
| 597 | 20240215 | 092600 | 864446700 | 113800 | 113500 | 113800 | 113500 | 127 |
| 598 | 20240215 | 092500 | 850013900 | 113400 | 113600 | 113700 | 113300 | 38 |
| 599 | 20240215 | 092400 | 845702400 | 113800 | 113900 | 113900 | 113700 | 398 |
| 600 | 20240215 | 092300 | 800426000 | 113800 | 113700 | 113900 | 113700 | 318 |
| 601 | 20240215 | 092200 | 764260700 | 113900 | 113900 | 114000 | 113700 | 66 |
| 602 | 20240215 | 092100 | 756746300 | 113900 | 113700 | 113900 | 113700 | 75 |
| 603 | 20240215 | 092000 | 748209300 | 113700 | 113500 | 113700 | 113300 | 485 |
| 604 | 20240215 | 091900 | 693184800 | 113500 | 113700 | 113700 | 113400 | 144 |
| 605 | 20240215 | 091800 | 676818700 | 113600 | 113500 | 113700 | 113300 | 146 |
| 606 | 20240215 | 091700 | 660240800 | 113300 | 113500 | 113700 | 113100 | 1158 |
| 607 | 20240215 | 091600 | 528844700 | 113700 | 113600 | 113900 | 113500 | 87 |
| 608 | 20240215 | 091500 | 518957500 | 113500 | 113900 | 113900 | 113500 | 125 |
| 609 | 20240215 | 091400 | 504747100 | 113900 | 114300 | 114400 | 113900 | 606 |
| 610 | 20240215 | 091300 | 435502000 | 114300 | 114500 | 114600 | 114300 | 75 |
| 611 | 20240215 | 091200 | 426916600 | 114500 | 114600 | 114600 | 114300 | 157 |
| 612 | 20240215 | 091100 | 408929400 | 114600 | 114800 | 115100 | 114600 | 159 |
| 613 | 20240215 | 091000 | 390672800 | 114800 | 115000 | 115100 | 114800 | 59 |
| 614 | 20240215 | 090900 | 383887900 | 115100 | 114800 | 115100 | 114800 | 100 |
| 615 | 20240215 | 090800 | 372394200 | 114700 | 115000 | 115000 | 114600 | 54 |
| 616 | 20240215 | 090700 | 366184900 | 115000 | 114700 | 115100 | 114700 | 359 |
| 617 | 20240215 | 090600 | 324952800 | 114800 | 114300 | 114800 | 114200 | 237 |
| 618 | 20240215 | 090500 | 297813500 | 114200 | 114300 | 114400 | 114200 | 180 |
| 619 | 20240215 | 090400 | 277235200 | 114300 | 114300 | 114400 | 114200 | 140 |
| 620 | 20240215 | 090300 | 261224500 | 114300 | 114500 | 114500 | 114000 | 258 |
| 621 | 20240215 | 090200 | 231796000 | 114000 | 114500 | 114500 | 114000 | 16 |
| 622 | 20240215 | 090100 | 229969000 | 114500 | 114600 | 114700 | 114000 | 1228 |
| 623 | 20240215 | 090000 | 89659600 | 114500 | 114800 | 114900 | 114000 | 781 |