34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 191800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 9384 |
| 3 | 20240215 | 191700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 4 | 20240215 | 191600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 5 | 20240215 | 191500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 6 | 20240215 | 191400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 7 | 20240215 | 191300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 8 | 20240215 | 191200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 9 | 20240215 | 191100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 10 | 20240215 | 191000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 11 | 20240215 | 190900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 12 | 20240215 | 190800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 13 | 20240215 | 190700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 14 | 20240215 | 190600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 15 | 20240215 | 190500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 16 | 20240215 | 190400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 17 | 20240215 | 190300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 18 | 20240215 | 190200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 19 | 20240215 | 190100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 20 | 20240215 | 190000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 21 | 20240215 | 185900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 22 | 20240215 | 185800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 23 | 20240215 | 185700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 24 | 20240215 | 185600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 25 | 20240215 | 185500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 26 | 20240215 | 185400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 27 | 20240215 | 185300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 28 | 20240215 | 185200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 29 | 20240215 | 185100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 30 | 20240215 | 185000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 31 | 20240215 | 184900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 32 | 20240215 | 184800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 9384 |
| 33 | 20240215 | 184700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 34 | 20240215 | 184600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 35 | 20240215 | 184500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 36 | 20240215 | 184400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 37 | 20240215 | 184300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 38 | 20240215 | 184200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 39 | 20240215 | 184100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 40 | 20240215 | 184000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 41 | 20240215 | 183900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 42 | 20240215 | 183800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 43 | 20240215 | 183700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 44 | 20240215 | 183600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 45 | 20240215 | 183500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 46 | 20240215 | 183400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 47 | 20240215 | 183300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 48 | 20240215 | 183200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 49 | 20240215 | 183100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 50 | 20240215 | 183000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 51 | 20240215 | 182900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 52 | 20240215 | 182800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 53 | 20240215 | 182700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 54 | 20240215 | 182600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 55 | 20240215 | 182500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 56 | 20240215 | 182400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 57 | 20240215 | 182300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 58 | 20240215 | 182200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 59 | 20240215 | 182100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 60 | 20240215 | 182000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 61 | 20240215 | 181900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 62 | 20240215 | 181800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 9384 |
| 63 | 20240215 | 181700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 64 | 20240215 | 181600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 65 | 20240215 | 181500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 66 | 20240215 | 181400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 67 | 20240215 | 181300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 68 | 20240215 | 181200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 69 | 20240215 | 181100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 70 | 20240215 | 181000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 71 | 20240215 | 180900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 72 | 20240215 | 180800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 73 | 20240215 | 180700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 74 | 20240215 | 180600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 75 | 20240215 | 180500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 76 | 20240215 | 180400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 77 | 20240215 | 180300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 78 | 20240215 | 180200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 79 | 20240215 | 180100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 80 | 20240215 | 180000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 81 | 20240215 | 175900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 82 | 20240215 | 175800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 83 | 20240215 | 175700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 84 | 20240215 | 175600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 85 | 20240215 | 175500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 86 | 20240215 | 175400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 87 | 20240215 | 175300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 88 | 20240215 | 175200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 89 | 20240215 | 175100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 90 | 20240215 | 175000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 91 | 20240215 | 174900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 92 | 20240215 | 174800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 9384 |
| 93 | 20240215 | 174700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 94 | 20240215 | 174600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 95 | 20240215 | 174500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 96 | 20240215 | 174400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 97 | 20240215 | 174300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 98 | 20240215 | 174200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 99 | 20240215 | 174100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 100 | 20240215 | 174000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 101 | 20240215 | 173900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 102 | 20240215 | 173800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 103 | 20240215 | 173700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 104 | 20240215 | 173600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 105 | 20240215 | 173500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 106 | 20240215 | 173400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 107 | 20240215 | 173300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 108 | 20240215 | 173200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 109 | 20240215 | 173100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 110 | 20240215 | 173000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 111 | 20240215 | 172900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 112 | 20240215 | 172800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 113 | 20240215 | 172700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 114 | 20240215 | 172600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 115 | 20240215 | 172500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 116 | 20240215 | 172400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 117 | 20240215 | 172300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 118 | 20240215 | 172200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 119 | 20240215 | 172100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 120 | 20240215 | 172000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 121 | 20240215 | 171900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 122 | 20240215 | 171800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 9384 |
| 123 | 20240215 | 171700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 124 | 20240215 | 171600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 125 | 20240215 | 171500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 126 | 20240215 | 171400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 127 | 20240215 | 171300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 128 | 20240215 | 171200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 129 | 20240215 | 171100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 130 | 20240215 | 171000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 131 | 20240215 | 170900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 132 | 20240215 | 170800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 133 | 20240215 | 170700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 134 | 20240215 | 170600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 135 | 20240215 | 170500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 136 | 20240215 | 170400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 137 | 20240215 | 170300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 138 | 20240215 | 170200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 139 | 20240215 | 170100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 140 | 20240215 | 170000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 141 | 20240215 | 165900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 142 | 20240215 | 165800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 143 | 20240215 | 165700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 144 | 20240215 | 165600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 145 | 20240215 | 165500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 146 | 20240215 | 165400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 147 | 20240215 | 165300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 148 | 20240215 | 165200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 149 | 20240215 | 165100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 150 | 20240215 | 165000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 151 | 20240215 | 164900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 152 | 20240215 | 164800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 9384 |
| 153 | 20240215 | 164700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 154 | 20240215 | 164600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 155 | 20240215 | 164500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 156 | 20240215 | 164400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 157 | 20240215 | 164300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 158 | 20240215 | 164200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 159 | 20240215 | 164100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 160 | 20240215 | 164000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 161 | 20240215 | 163900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 162 | 20240215 | 163800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 163 | 20240215 | 163700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 164 | 20240215 | 163600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 165 | 20240215 | 163500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 166 | 20240215 | 163400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 167 | 20240215 | 163300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 168 | 20240215 | 163200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 169 | 20240215 | 163100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 170 | 20240215 | 163000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 171 | 20240215 | 162900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 172 | 20240215 | 162800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 173 | 20240215 | 162700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 174 | 20240215 | 162600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 175 | 20240215 | 162500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 176 | 20240215 | 162400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 177 | 20240215 | 162300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 178 | 20240215 | 162200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 179 | 20240215 | 162100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 180 | 20240215 | 162000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 181 | 20240215 | 161900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 182 | 20240215 | 161800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 9384 |
| 183 | 20240215 | 161700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 184 | 20240215 | 161600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 185 | 20240215 | 161500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 186 | 20240215 | 161400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 187 | 20240215 | 161300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 188 | 20240215 | 161200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 189 | 20240215 | 161100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 190 | 20240215 | 161000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 191 | 20240215 | 160900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 192 | 20240215 | 160800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 193 | 20240215 | 160700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 194 | 20240215 | 160600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 195 | 20240215 | 160500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 196 | 20240215 | 160400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 197 | 20240215 | 160300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 198 | 20240215 | 160200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 199 | 20240215 | 160100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 200 | 20240215 | 160000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 201 | 20240215 | 155900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 202 | 20240215 | 155800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 203 | 20240215 | 155700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 204 | 20240215 | 155600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 205 | 20240215 | 155500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 206 | 20240215 | 155400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 207 | 20240215 | 155300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 208 | 20240215 | 155200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 209 | 20240215 | 155100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 210 | 20240215 | 155000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 211 | 20240215 | 154900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 212 | 20240215 | 154800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 9384 |
| 213 | 20240215 | 154700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 214 | 20240215 | 154600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 215 | 20240215 | 154500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 216 | 20240215 | 154400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 217 | 20240215 | 154300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 218 | 20240215 | 154200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 219 | 20240215 | 154100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 220 | 20240215 | 154000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 221 | 20240215 | 153900 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 222 | 20240215 | 153800 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 223 | 20240215 | 153700 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 224 | 20240215 | 153600 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 225 | 20240215 | 153500 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 226 | 20240215 | 153400 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 227 | 20240215 | 153300 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 228 | 20240215 | 153200 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 229 | 20240215 | 153100 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 230 | 20240215 | 153000 | 65689434600 | 66700 | 66700 | 66700 | 66700 | 9384 |
| 231 | 20240215 | 152900 | 65063521800 | 67000 | 67000 | 67000 | 67000 | 0 |
| 232 | 20240215 | 152800 | 65063521800 | 67000 | 67000 | 67000 | 67000 | 0 |
| 233 | 20240215 | 152700 | 65063521800 | 67000 | 67000 | 67000 | 67000 | 0 |
| 234 | 20240215 | 152600 | 65063521800 | 67000 | 67000 | 67000 | 67000 | 0 |
| 235 | 20240215 | 152500 | 65063521800 | 67000 | 67000 | 67000 | 67000 | 0 |
| 236 | 20240215 | 152400 | 65063521800 | 67000 | 67000 | 67000 | 67000 | 0 |
| 237 | 20240215 | 152300 | 65063521800 | 67000 | 67000 | 67000 | 67000 | 0 |
| 238 | 20240215 | 152200 | 65063521800 | 67000 | 67000 | 67000 | 67000 | 0 |
| 239 | 20240215 | 152100 | 65063521800 | 67000 | 67000 | 67000 | 67000 | 0 |
| 240 | 20240215 | 152000 | 65063521800 | 67000 | 67000 | 67000 | 67000 | 0 |
| 241 | 20240215 | 151900 | 65063521800 | 67000 | 66600 | 67100 | 66500 | 10479 |
| 242 | 20240215 | 151800 | 64362612800 | 66500 | 66500 | 66700 | 66200 | 2766 |
| 243 | 20240215 | 151700 | 64178583400 | 66500 | 66200 | 66500 | 66100 | 5520 |
| 244 | 20240215 | 151600 | 63812359800 | 66300 | 66300 | 66300 | 66100 | 900 |
| 245 | 20240215 | 151500 | 63752785400 | 66200 | 66100 | 66200 | 66100 | 1389 |
| 246 | 20240215 | 151400 | 63660862200 | 66200 | 66200 | 66200 | 66100 | 394 |
| 247 | 20240215 | 151300 | 63634784100 | 66100 | 66200 | 66300 | 66100 | 1303 |
| 248 | 20240215 | 151200 | 63548531500 | 66100 | 66200 | 66300 | 66100 | 996 |
| 249 | 20240215 | 151100 | 63482537700 | 66200 | 66200 | 66300 | 66100 | 680 |
| 250 | 20240215 | 151000 | 63437482000 | 66200 | 66300 | 66300 | 66200 | 364 |
| 251 | 20240215 | 150900 | 63413353800 | 66300 | 66300 | 66300 | 66200 | 261 |
| 252 | 20240215 | 150800 | 63396065700 | 66200 | 66100 | 66200 | 66100 | 316 |
| 253 | 20240215 | 150700 | 63375147900 | 66100 | 66400 | 66400 | 66100 | 1242 |
| 254 | 20240215 | 150600 | 63292909600 | 66400 | 66300 | 66400 | 66300 | 2103 |
| 255 | 20240215 | 150500 | 63153407600 | 66300 | 66200 | 66300 | 66100 | 1554 |
| 256 | 20240215 | 150400 | 63050557600 | 66200 | 66200 | 66300 | 66100 | 946 |
| 257 | 20240215 | 150300 | 62988022500 | 66300 | 66200 | 66300 | 66100 | 799 |
| 258 | 20240215 | 150200 | 62935174100 | 66100 | 66200 | 66300 | 66100 | 1165 |
| 259 | 20240215 | 150100 | 62858135500 | 66200 | 66100 | 66200 | 66000 | 1654 |
| 260 | 20240215 | 150000 | 62748799300 | 66100 | 66100 | 66300 | 66000 | 1033 |
| 261 | 20240215 | 145900 | 62680480000 | 66100 | 66000 | 66100 | 65900 | 1630 |
| 262 | 20240215 | 145800 | 62572899900 | 66000 | 65900 | 66000 | 65900 | 141 |
| 263 | 20240215 | 145700 | 62563601400 | 65900 | 66000 | 66000 | 65900 | 517 |
| 264 | 20240215 | 145600 | 62529518500 | 66000 | 66000 | 66000 | 65900 | 747 |
| 265 | 20240215 | 145500 | 62480237900 | 66100 | 66100 | 66100 | 66000 | 423 |
| 266 | 20240215 | 145400 | 62452313700 | 66100 | 65900 | 66100 | 65900 | 667 |
| 267 | 20240215 | 145300 | 62408285700 | 66000 | 66000 | 66100 | 65900 | 1543 |
| 268 | 20240215 | 145200 | 62306408000 | 66000 | 65900 | 66100 | 65900 | 252 |
| 269 | 20240215 | 145100 | 62289780600 | 65900 | 66100 | 66100 | 65900 | 1119 |
| 270 | 20240215 | 145000 | 62215970700 | 66000 | 65800 | 66100 | 65800 | 1801 |
| 271 | 20240215 | 144900 | 62097390100 | 65700 | 66100 | 66100 | 65700 | 2550 |
| 272 | 20240215 | 144800 | 61929176900 | 66100 | 66000 | 66200 | 66000 | 511 |
| 273 | 20240215 | 144700 | 61895402200 | 66100 | 66000 | 66100 | 66000 | 496 |
| 274 | 20240215 | 144600 | 61862656700 | 66100 | 66300 | 66300 | 66000 | 399 |
| 275 | 20240215 | 144500 | 61836282900 | 66100 | 66200 | 66300 | 66100 | 603 |
| 276 | 20240215 | 144400 | 61796392100 | 66300 | 66100 | 66300 | 66100 | 871 |
| 277 | 20240215 | 144300 | 61738754300 | 66200 | 66100 | 66300 | 66100 | 938 |
| 278 | 20240215 | 144200 | 61676666600 | 66200 | 66200 | 66500 | 66200 | 2339 |
| 279 | 20240215 | 144100 | 61521706800 | 66200 | 66300 | 66400 | 66100 | 603 |
| 280 | 20240215 | 144000 | 61481771000 | 66300 | 66500 | 66600 | 66200 | 2611 |
| 281 | 20240215 | 143900 | 61308520700 | 66500 | 65900 | 66600 | 65900 | 8306 |
| 282 | 20240215 | 143800 | 60758218200 | 66000 | 65900 | 66000 | 65900 | 2103 |
| 283 | 20240215 | 143700 | 60619486700 | 65900 | 65800 | 65900 | 65700 | 1741 |
| 284 | 20240215 | 143600 | 60504892800 | 65700 | 65700 | 65800 | 65600 | 667 |
| 285 | 20240215 | 143500 | 60461020500 | 65600 | 65600 | 65700 | 65600 | 552 |
| 286 | 20240215 | 143400 | 60424770000 | 65600 | 65600 | 65700 | 65500 | 329 |
| 287 | 20240215 | 143300 | 60403188800 | 65700 | 65600 | 65700 | 65600 | 618 |
| 288 | 20240215 | 143200 | 60362597200 | 65600 | 65700 | 65700 | 65600 | 199 |
| 289 | 20240215 | 143100 | 60349539700 | 65600 | 65700 | 65700 | 65500 | 1992 |
| 290 | 20240215 | 143000 | 60218995000 | 65600 | 65700 | 65800 | 65600 | 816 |
| 291 | 20240215 | 142900 | 60165433300 | 65800 | 65500 | 65800 | 65500 | 406 |
| 292 | 20240215 | 142800 | 60138777000 | 65600 | 65700 | 65700 | 65500 | 359 |
| 293 | 20240215 | 142700 | 60115225100 | 65600 | 65600 | 65700 | 65500 | 920 |
| 294 | 20240215 | 142600 | 60054860600 | 65600 | 65700 | 65800 | 65500 | 1568 |
| 295 | 20240215 | 142500 | 59951991800 | 65700 | 65600 | 65800 | 65600 | 484 |
| 296 | 20240215 | 142400 | 59920169000 | 65600 | 65700 | 65700 | 65600 | 338 |
| 297 | 20240215 | 142300 | 59897984500 | 65700 | 65700 | 65800 | 65700 | 399 |
| 298 | 20240215 | 142200 | 59871767200 | 65700 | 65600 | 65700 | 65600 | 433 |
| 299 | 20240215 | 142100 | 59843326900 | 65600 | 65700 | 65800 | 65600 | 519 |
| 300 | 20240215 | 142000 | 59809232000 | 65700 | 65600 | 65700 | 65600 | 1058 |
| 301 | 20240215 | 141900 | 59739726700 | 65700 | 65700 | 65700 | 65500 | 100 |
| 302 | 20240215 | 141800 | 59733164600 | 65600 | 65700 | 65700 | 65500 | 1688 |
| 303 | 20240215 | 141700 | 59622534700 | 65600 | 65500 | 65700 | 65500 | 889 |
| 304 | 20240215 | 141600 | 59564190000 | 65600 | 65500 | 65600 | 65400 | 495 |
| 305 | 20240215 | 141500 | 59531751000 | 65300 | 65300 | 65500 | 65300 | 577 |
| 306 | 20240215 | 141400 | 59494018100 | 65400 | 65300 | 65400 | 65100 | 464 |
| 307 | 20240215 | 141300 | 59463737700 | 65200 | 65200 | 65400 | 65100 | 1799 |
| 308 | 20240215 | 141200 | 59346418700 | 65200 | 65300 | 65300 | 65200 | 308 |
| 309 | 20240215 | 141100 | 59326317300 | 65400 | 65200 | 65400 | 65200 | 415 |
| 310 | 20240215 | 141000 | 59299235600 | 65300 | 65400 | 65400 | 65300 | 408 |
| 311 | 20240215 | 140900 | 59272582800 | 65300 | 65400 | 65500 | 65300 | 527 |
| 312 | 20240215 | 140800 | 59238108600 | 65400 | 65700 | 65700 | 65300 | 820 |
| 313 | 20240215 | 140700 | 59184373600 | 65600 | 65700 | 65700 | 65600 | 457 |
| 314 | 20240215 | 140600 | 59154354400 | 65700 | 65700 | 65700 | 65600 | 911 |
| 315 | 20240215 | 140500 | 59094537000 | 65600 | 65600 | 65700 | 65500 | 761 |
| 316 | 20240215 | 140400 | 59044572600 | 65500 | 65500 | 65500 | 65400 | 998 |
| 317 | 20240215 | 140300 | 58979205900 | 65400 | 65200 | 65500 | 65200 | 526 |
| 318 | 20240215 | 140200 | 58944834900 | 65200 | 65300 | 65300 | 65100 | 744 |
| 319 | 20240215 | 140100 | 58896355400 | 65400 | 65200 | 65400 | 65000 | 1443 |
| 320 | 20240215 | 140000 | 58802346100 | 65200 | 65300 | 65400 | 65200 | 435 |
| 321 | 20240215 | 135900 | 58773944300 | 65300 | 65500 | 65600 | 65300 | 493 |
| 322 | 20240215 | 135800 | 58741696800 | 65600 | 65300 | 65600 | 65000 | 2537 |
| 323 | 20240215 | 135700 | 58576294900 | 65300 | 64900 | 65500 | 64900 | 945 |
| 324 | 20240215 | 135600 | 58514746200 | 64900 | 65100 | 65100 | 64900 | 1898 |
| 325 | 20240215 | 135500 | 58391392400 | 65000 | 65300 | 65300 | 65000 | 1321 |
| 326 | 20240215 | 135400 | 58305344700 | 65300 | 65100 | 65300 | 65100 | 1891 |
| 327 | 20240215 | 135300 | 58182012500 | 65200 | 65100 | 65200 | 65100 | 496 |
| 328 | 20240215 | 135200 | 58149685900 | 65200 | 64700 | 65200 | 64700 | 2106 |
| 329 | 20240215 | 135100 | 58012875500 | 64700 | 64700 | 64900 | 64700 | 2094 |
| 330 | 20240215 | 135000 | 57877263800 | 64700 | 64900 | 65000 | 64700 | 1292 |
| 331 | 20240215 | 134900 | 57793489200 | 64800 | 64900 | 65000 | 64800 | 875 |
| 332 | 20240215 | 134800 | 57736669000 | 64900 | 64800 | 64900 | 64700 | 1709 |
| 333 | 20240215 | 134700 | 57625922500 | 64800 | 64900 | 65000 | 64800 | 435 |
| 334 | 20240215 | 134600 | 57597710000 | 65000 | 65000 | 65000 | 64800 | 1035 |
| 335 | 20240215 | 134500 | 57530503800 | 64900 | 65300 | 65300 | 64900 | 2343 |
| 336 | 20240215 | 134400 | 57378005700 | 65300 | 65200 | 65400 | 65200 | 437 |
| 337 | 20240215 | 134300 | 57349459900 | 65200 | 65000 | 65300 | 65000 | 880 |
| 338 | 20240215 | 134200 | 57292167500 | 65000 | 65000 | 65100 | 65000 | 770 |
| 339 | 20240215 | 134100 | 57242065700 | 65100 | 65000 | 65100 | 65000 | 528 |
| 340 | 20240215 | 134000 | 57207717400 | 65000 | 65000 | 65100 | 65000 | 445 |
| 341 | 20240215 | 133900 | 57178776100 | 65000 | 65000 | 65000 | 65000 | 863 |
| 342 | 20240215 | 133800 | 57122681100 | 65000 | 65100 | 65100 | 65000 | 392 |
| 343 | 20240215 | 133700 | 57097188000 | 65000 | 65000 | 65100 | 64900 | 1194 |
| 344 | 20240215 | 133600 | 57019638900 | 64900 | 65200 | 65200 | 64800 | 8286 |
| 345 | 20240215 | 133500 | 56481124200 | 65200 | 65400 | 65400 | 65200 | 2538 |
| 346 | 20240215 | 133400 | 56315384300 | 65400 | 65400 | 65500 | 65400 | 71 |
| 347 | 20240215 | 133300 | 56310739300 | 65400 | 65500 | 65500 | 65400 | 445 |
| 348 | 20240215 | 133200 | 56281633500 | 65400 | 65400 | 65500 | 65400 | 203 |
| 349 | 20240215 | 133100 | 56268341300 | 65500 | 65400 | 65600 | 65400 | 418 |
| 350 | 20240215 | 133000 | 56240991900 | 65400 | 65700 | 65700 | 65300 | 3816 |
| 351 | 20240215 | 132900 | 55991276100 | 65800 | 65700 | 65800 | 65600 | 529 |
| 352 | 20240215 | 132800 | 55956522600 | 65700 | 65600 | 65700 | 65600 | 95 |
| 353 | 20240215 | 132700 | 55950287400 | 65600 | 65500 | 65700 | 65500 | 160 |
| 354 | 20240215 | 132600 | 55939786900 | 65500 | 65400 | 65500 | 65300 | 1098 |
| 355 | 20240215 | 132500 | 55867933400 | 65400 | 65300 | 65400 | 65300 | 635 |
| 356 | 20240215 | 132400 | 55826441900 | 65300 | 65400 | 65400 | 65300 | 334 |
| 357 | 20240215 | 132300 | 55804621000 | 65400 | 65400 | 65500 | 65300 | 742 |
| 358 | 20240215 | 132200 | 55756093200 | 65400 | 65400 | 65500 | 65400 | 213 |
| 359 | 20240215 | 132100 | 55742146500 | 65400 | 65500 | 65600 | 65400 | 1680 |
| 360 | 20240215 | 132000 | 55632199200 | 65600 | 65500 | 65700 | 65500 | 665 |
| 361 | 20240215 | 131900 | 55588584900 | 65600 | 65700 | 65800 | 65500 | 1309 |
| 362 | 20240215 | 131800 | 55502587500 | 65700 | 65700 | 65800 | 65700 | 245 |
| 363 | 20240215 | 131700 | 55486480900 | 65700 | 65800 | 65900 | 65700 | 524 |
| 364 | 20240215 | 131600 | 55452023900 | 65800 | 65400 | 65800 | 65400 | 833 |
| 365 | 20240215 | 131500 | 55397382600 | 65400 | 65300 | 65500 | 65200 | 1572 |
| 366 | 20240215 | 131400 | 55294666700 | 65200 | 65400 | 65500 | 65200 | 1900 |
| 367 | 20240215 | 131300 | 55170464600 | 65400 | 65600 | 65600 | 65200 | 2684 |
| 368 | 20240215 | 131200 | 54994952900 | 65500 | 65700 | 66000 | 65500 | 4576 |
| 369 | 20240215 | 131100 | 54694591300 | 65700 | 65900 | 66000 | 65700 | 500 |
| 370 | 20240215 | 131000 | 54661686900 | 65900 | 66000 | 66000 | 65800 | 122 |
| 371 | 20240215 | 130900 | 54653641900 | 65900 | 65800 | 65900 | 65800 | 708 |
| 372 | 20240215 | 130800 | 54607002300 | 65800 | 65700 | 65900 | 65700 | 1998 |
| 373 | 20240215 | 130700 | 54475543900 | 65800 | 65700 | 65800 | 65600 | 1563 |
| 374 | 20240215 | 130600 | 54372861800 | 65700 | 65900 | 65900 | 65700 | 258 |
| 375 | 20240215 | 130500 | 54355888500 | 65800 | 65800 | 65900 | 65700 | 944 |
| 376 | 20240215 | 130400 | 54293753500 | 65800 | 65900 | 66000 | 65800 | 336 |
| 377 | 20240215 | 130300 | 54271614800 | 65900 | 66000 | 66000 | 65800 | 98 |
| 378 | 20240215 | 130200 | 54265156600 | 65900 | 66000 | 66000 | 65800 | 318 |
| 379 | 20240215 | 130100 | 54244205200 | 65900 | 65900 | 65900 | 65700 | 1539 |
| 380 | 20240215 | 130000 | 54142889500 | 66000 | 65900 | 66100 | 65900 | 512 |
| 381 | 20240215 | 125900 | 54109086800 | 66000 | 66100 | 66100 | 65900 | 864 |
| 382 | 20240215 | 125800 | 54052068400 | 66000 | 66300 | 66300 | 66000 | 315 |
| 383 | 20240215 | 125700 | 54031242600 | 66300 | 66100 | 66300 | 66000 | 311 |
| 384 | 20240215 | 125600 | 54010700400 | 66000 | 66200 | 66200 | 66000 | 430 |
| 385 | 20240215 | 125500 | 53982254300 | 66200 | 66100 | 66200 | 66000 | 339 |
| 386 | 20240215 | 125400 | 53959840000 | 66200 | 66100 | 66200 | 66000 | 617 |
| 387 | 20240215 | 125300 | 53919073700 | 66100 | 65900 | 66100 | 65600 | 1529 |
| 388 | 20240215 | 125200 | 53818463800 | 65900 | 65900 | 66000 | 65800 | 874 |
| 389 | 20240215 | 125100 | 53760907500 | 65900 | 66100 | 66100 | 65900 | 1876 |
| 390 | 20240215 | 125000 | 53637106600 | 66100 | 66100 | 66200 | 66000 | 669 |
| 391 | 20240215 | 124900 | 53592875400 | 66100 | 66100 | 66300 | 66100 | 165 |
| 392 | 20240215 | 124800 | 53581953500 | 66100 | 66300 | 66300 | 66100 | 282 |
| 393 | 20240215 | 124700 | 53563274900 | 66500 | 66500 | 66500 | 66300 | 601 |
| 394 | 20240215 | 124600 | 53523357300 | 66400 | 66400 | 66600 | 66400 | 1472 |
| 395 | 20240215 | 124500 | 53425404000 | 66400 | 66300 | 66400 | 66200 | 792 |
| 396 | 20240215 | 124400 | 53372906000 | 66300 | 66300 | 66400 | 66200 | 472 |
| 397 | 20240215 | 124300 | 53341599100 | 66100 | 66100 | 66300 | 66100 | 464 |
| 398 | 20240215 | 124200 | 53310918300 | 66100 | 66100 | 66200 | 66000 | 877 |
| 399 | 20240215 | 124100 | 53252895500 | 66100 | 66100 | 66200 | 65900 | 1965 |
| 400 | 20240215 | 124000 | 53123098000 | 66100 | 66100 | 66200 | 66100 | 688 |
| 401 | 20240215 | 123900 | 53077572900 | 66100 | 66200 | 66200 | 66000 | 1083 |
| 402 | 20240215 | 123800 | 53006015000 | 66200 | 66300 | 66300 | 66000 | 2293 |
| 403 | 20240215 | 123700 | 52854453400 | 66300 | 66500 | 66500 | 66000 | 3780 |
| 404 | 20240215 | 123600 | 52604179100 | 66500 | 66500 | 66600 | 66500 | 700 |
| 405 | 20240215 | 123500 | 52557628900 | 66500 | 66800 | 66800 | 66500 | 700 |
| 406 | 20240215 | 123400 | 52510989600 | 66800 | 66700 | 66800 | 66700 | 519 |
| 407 | 20240215 | 123300 | 52476366100 | 66600 | 66700 | 66700 | 66600 | 611 |
| 408 | 20240215 | 123200 | 52435635200 | 66700 | 66700 | 66700 | 66600 | 383 |
| 409 | 20240215 | 123100 | 52410102100 | 66700 | 66700 | 66800 | 66600 | 676 |
| 410 | 20240215 | 123000 | 52365016200 | 66700 | 66700 | 66700 | 66600 | 381 |
| 411 | 20240215 | 122900 | 52339608400 | 66700 | 66700 | 66800 | 66700 | 140 |
| 412 | 20240215 | 122800 | 52330266200 | 66700 | 66600 | 66700 | 66600 | 244 |
| 413 | 20240215 | 122700 | 52314006100 | 66600 | 66600 | 66700 | 66600 | 125 |
| 414 | 20240215 | 122600 | 52305679100 | 66700 | 66800 | 66800 | 66600 | 248 |
| 415 | 20240215 | 122500 | 52289139600 | 66600 | 66500 | 66800 | 66500 | 340 |
| 416 | 20240215 | 122400 | 52266477700 | 66500 | 66400 | 66600 | 66300 | 1819 |
| 417 | 20240215 | 122300 | 52145731400 | 66500 | 66600 | 66600 | 66400 | 1299 |
| 418 | 20240215 | 122200 | 52059335500 | 66500 | 66900 | 66900 | 66300 | 7529 |
| 419 | 20240215 | 122100 | 51558218300 | 67000 | 66900 | 67100 | 66900 | 471 |
| 420 | 20240215 | 122000 | 51526683100 | 66900 | 67000 | 67000 | 66900 | 157 |
| 421 | 20240215 | 121900 | 51516178800 | 67000 | 66900 | 67100 | 66900 | 347 |
| 422 | 20240215 | 121800 | 51492949300 | 66900 | 66900 | 67100 | 66900 | 818 |
| 423 | 20240215 | 121700 | 51438095000 | 66900 | 67000 | 67100 | 66900 | 982 |
| 424 | 20240215 | 121600 | 51372288900 | 67000 | 67100 | 67100 | 67000 | 95 |
| 425 | 20240215 | 121500 | 51365917100 | 67000 | 67200 | 67200 | 66900 | 1238 |
| 426 | 20240215 | 121400 | 51282975800 | 67200 | 67100 | 67200 | 67100 | 243 |
| 427 | 20240215 | 121300 | 51266663500 | 67100 | 67100 | 67100 | 67000 | 438 |
| 428 | 20240215 | 121200 | 51237310400 | 67100 | 67000 | 67100 | 66900 | 526 |
| 429 | 20240215 | 121100 | 51202059400 | 67000 | 67000 | 67100 | 66900 | 1232 |
| 430 | 20240215 | 121000 | 51119546400 | 67000 | 67300 | 67300 | 66900 | 2347 |
| 431 | 20240215 | 120900 | 50962117500 | 67300 | 67200 | 67300 | 67000 | 1047 |
| 432 | 20240215 | 120800 | 50891818200 | 67300 | 67500 | 67500 | 67200 | 1769 |
| 433 | 20240215 | 120700 | 50772614500 | 67500 | 67700 | 67700 | 67500 | 2712 |
| 434 | 20240215 | 120600 | 50589237200 | 67700 | 67700 | 67900 | 67600 | 2736 |
| 435 | 20240215 | 120500 | 50403955300 | 67700 | 67800 | 68000 | 67700 | 5746 |
| 436 | 20240215 | 120400 | 50013986500 | 67900 | 67800 | 68000 | 67700 | 2858 |
| 437 | 20240215 | 120300 | 49820016100 | 67800 | 67500 | 67900 | 67500 | 2696 |
| 438 | 20240215 | 120200 | 49637408800 | 67600 | 67400 | 67600 | 67400 | 1273 |
| 439 | 20240215 | 120100 | 49551480700 | 67400 | 67300 | 67500 | 67200 | 655 |
| 440 | 20240215 | 120000 | 49507378500 | 67300 | 67400 | 67600 | 67300 | 462 |
| 441 | 20240215 | 115900 | 49476247100 | 67600 | 67300 | 67600 | 67200 | 1071 |
| 442 | 20240215 | 115800 | 49404029100 | 67200 | 67400 | 67400 | 67200 | 847 |
| 443 | 20240215 | 115700 | 49347017800 | 67400 | 67300 | 67500 | 67300 | 2779 |
| 444 | 20240215 | 115600 | 49159583000 | 67300 | 67300 | 67400 | 67200 | 632 |
| 445 | 20240215 | 115500 | 49117023200 | 67300 | 67200 | 67400 | 67200 | 674 |
| 446 | 20240215 | 115400 | 49071634600 | 67200 | 67100 | 67300 | 67000 | 3033 |
| 447 | 20240215 | 115300 | 48867724400 | 67100 | 67100 | 67200 | 67000 | 118 |
| 448 | 20240215 | 115200 | 48859808400 | 67100 | 67000 | 67100 | 66900 | 246 |
| 449 | 20240215 | 115100 | 48843316600 | 66900 | 66900 | 66900 | 66700 | 2476 |
| 450 | 20240215 | 115000 | 48678020300 | 66900 | 67100 | 67100 | 66800 | 3192 |
| 451 | 20240215 | 114900 | 48464541000 | 67100 | 67300 | 67300 | 67000 | 465 |
| 452 | 20240215 | 114800 | 48433341800 | 67300 | 67300 | 67400 | 67200 | 989 |
| 453 | 20240215 | 114700 | 48366779600 | 67300 | 67300 | 67400 | 67200 | 706 |
| 454 | 20240215 | 114600 | 48319234000 | 67300 | 67300 | 67400 | 67000 | 2317 |
| 455 | 20240215 | 114500 | 48163460500 | 67200 | 66900 | 67300 | 66900 | 1618 |
| 456 | 20240215 | 114400 | 48055010100 | 66900 | 67100 | 67100 | 66900 | 1104 |
| 457 | 20240215 | 114300 | 47981045300 | 67000 | 67300 | 67300 | 67000 | 1666 |
| 458 | 20240215 | 114200 | 47869129700 | 67300 | 67300 | 67300 | 67100 | 299 |
| 459 | 20240215 | 114100 | 47849016500 | 67300 | 67500 | 67600 | 67300 | 1519 |
| 460 | 20240215 | 114000 | 47746632900 | 67500 | 67100 | 67600 | 67000 | 3890 |
| 461 | 20240215 | 113900 | 47484738100 | 67000 | 67200 | 67400 | 67000 | 1427 |
| 462 | 20240215 | 113800 | 47388937300 | 67200 | 67600 | 67600 | 67200 | 1572 |
| 463 | 20240215 | 113700 | 47282970500 | 67600 | 67900 | 67900 | 67500 | 3446 |
| 464 | 20240215 | 113600 | 47049565000 | 67800 | 67600 | 67900 | 67600 | 8594 |
| 465 | 20240215 | 113500 | 46467066300 | 67600 | 67200 | 67600 | 67000 | 5060 |
| 466 | 20240215 | 113400 | 46126543000 | 67300 | 67000 | 67400 | 67000 | 2509 |
| 467 | 20240215 | 113300 | 45958015800 | 67000 | 66800 | 67100 | 66800 | 2659 |
| 468 | 20240215 | 113200 | 45780238600 | 66900 | 67400 | 67400 | 66900 | 3615 |
| 469 | 20240215 | 113100 | 45537734000 | 67300 | 67200 | 67300 | 67100 | 1334 |
| 470 | 20240215 | 113000 | 45448080100 | 67100 | 67400 | 67500 | 67100 | 4800 |
| 471 | 20240215 | 112900 | 45125011600 | 67400 | 67300 | 67600 | 67100 | 5951 |
| 472 | 20240215 | 112800 | 44724050100 | 67300 | 66700 | 67300 | 66700 | 9769 |
| 473 | 20240215 | 112700 | 44069250800 | 66800 | 66500 | 66800 | 66500 | 1305 |
| 474 | 20240215 | 112600 | 43982264500 | 66500 | 66400 | 66600 | 66400 | 305 |
| 475 | 20240215 | 112500 | 43961980900 | 66600 | 66600 | 66700 | 66400 | 821 |
| 476 | 20240215 | 112400 | 43907316300 | 66600 | 66400 | 66600 | 66400 | 883 |
| 477 | 20240215 | 112300 | 43848633600 | 66300 | 66500 | 66500 | 66300 | 802 |
| 478 | 20240215 | 112200 | 43795419400 | 66500 | 66900 | 66900 | 66500 | 1016 |
| 479 | 20240215 | 112100 | 43727697800 | 66900 | 66600 | 66900 | 66600 | 2172 |
| 480 | 20240215 | 112000 | 43582771100 | 66700 | 66600 | 66700 | 66500 | 793 |
| 481 | 20240215 | 111900 | 43529944400 | 66700 | 66600 | 66700 | 66500 | 1492 |
| 482 | 20240215 | 111800 | 43430557400 | 66600 | 66200 | 66600 | 66200 | 1866 |
| 483 | 20240215 | 111700 | 43306624600 | 66200 | 66100 | 66200 | 66100 | 696 |
| 484 | 20240215 | 111600 | 43260555400 | 66100 | 66000 | 66300 | 66000 | 1997 |
| 485 | 20240215 | 111500 | 43128497100 | 66000 | 66100 | 66200 | 66000 | 2197 |
| 486 | 20240215 | 111400 | 42983233700 | 66200 | 66300 | 66300 | 66100 | 605 |
| 487 | 20240215 | 111300 | 42943167600 | 66300 | 65900 | 66300 | 65900 | 2519 |
| 488 | 20240215 | 111200 | 42776786600 | 65800 | 65900 | 66000 | 65800 | 405 |
| 489 | 20240215 | 111100 | 42750115700 | 65900 | 65900 | 66000 | 65800 | 837 |
| 490 | 20240215 | 111000 | 42694915800 | 65800 | 65800 | 66100 | 65700 | 2181 |
| 491 | 20240215 | 110900 | 42551123800 | 65800 | 65700 | 65900 | 65600 | 957 |
| 492 | 20240215 | 110800 | 42488129100 | 65800 | 65500 | 65800 | 65500 | 367 |
| 493 | 20240215 | 110700 | 42464044400 | 65500 | 65600 | 65600 | 65500 | 729 |
| 494 | 20240215 | 110600 | 42416238400 | 65600 | 65600 | 65700 | 65600 | 356 |
| 495 | 20240215 | 110500 | 42392872900 | 65600 | 65800 | 65800 | 65600 | 784 |
| 496 | 20240215 | 110400 | 42341304400 | 65800 | 65800 | 65800 | 65700 | 479 |
| 497 | 20240215 | 110300 | 42309820700 | 65800 | 65800 | 65800 | 65700 | 518 |
| 498 | 20240215 | 110200 | 42275762000 | 65900 | 65800 | 66000 | 65800 | 560 |
| 499 | 20240215 | 110100 | 42238886800 | 65800 | 66000 | 66100 | 65700 | 2692 |
| 500 | 20240215 | 110000 | 42061487100 | 65900 | 66200 | 66300 | 65900 | 839 |
| 501 | 20240215 | 105900 | 42006075400 | 66100 | 66600 | 66600 | 66100 | 1350 |
| 502 | 20240215 | 105800 | 41916457000 | 66600 | 66100 | 66600 | 66000 | 4293 |
| 503 | 20240215 | 105700 | 41631282900 | 66000 | 66100 | 66200 | 65900 | 1490 |
| 504 | 20240215 | 105600 | 41532783900 | 66100 | 65800 | 66100 | 65600 | 3153 |
| 505 | 20240215 | 105500 | 41324993900 | 65600 | 65700 | 65700 | 65500 | 2187 |
| 506 | 20240215 | 105400 | 41181546200 | 65600 | 65400 | 65600 | 65400 | 787 |
| 507 | 20240215 | 105300 | 41129960000 | 65400 | 65600 | 65600 | 65300 | 1239 |
| 508 | 20240215 | 105200 | 41048849800 | 65600 | 65400 | 65600 | 65300 | 318 |
| 509 | 20240215 | 105100 | 41028033900 | 65400 | 65300 | 65400 | 65200 | 826 |
| 510 | 20240215 | 105000 | 40974100200 | 65200 | 65400 | 65600 | 65200 | 1462 |
| 511 | 20240215 | 104900 | 40878548500 | 65400 | 65600 | 65600 | 65400 | 751 |
| 512 | 20240215 | 104800 | 40829340600 | 65600 | 65700 | 65700 | 65600 | 841 |
| 513 | 20240215 | 104700 | 40774100800 | 65800 | 65800 | 65800 | 65700 | 351 |
| 514 | 20240215 | 104600 | 40751024200 | 65800 | 65800 | 65900 | 65800 | 625 |
| 515 | 20240215 | 104500 | 40709895100 | 65800 | 65600 | 65900 | 65600 | 242 |
| 516 | 20240215 | 104400 | 40693976300 | 65700 | 65800 | 66000 | 65700 | 891 |
| 517 | 20240215 | 104300 | 40635271900 | 65800 | 65600 | 65800 | 65600 | 396 |
| 518 | 20240215 | 104200 | 40609254500 | 65600 | 65700 | 65700 | 65500 | 662 |
| 519 | 20240215 | 104100 | 40565817500 | 65700 | 65400 | 65700 | 65300 | 855 |
| 520 | 20240215 | 104000 | 40509788900 | 65300 | 65200 | 65400 | 65000 | 4238 |
| 521 | 20240215 | 103900 | 40233784800 | 65200 | 65400 | 65500 | 65200 | 770 |
| 522 | 20240215 | 103800 | 40183459900 | 65400 | 65400 | 65700 | 65400 | 654 |
| 523 | 20240215 | 103700 | 40140608500 | 65400 | 65400 | 65600 | 65200 | 1556 |
| 524 | 20240215 | 103600 | 40038947400 | 65400 | 65500 | 65500 | 65300 | 1153 |
| 525 | 20240215 | 103500 | 39963544300 | 65500 | 65500 | 65900 | 65100 | 3044 |
| 526 | 20240215 | 103400 | 39764396900 | 65400 | 65700 | 65800 | 65400 | 2150 |
| 527 | 20240215 | 103300 | 39623455000 | 65800 | 65500 | 65800 | 65500 | 1111 |
| 528 | 20240215 | 103200 | 39550477500 | 65500 | 65700 | 65700 | 65500 | 1500 |
| 529 | 20240215 | 103100 | 39452016300 | 65700 | 65900 | 66000 | 65700 | 1327 |
| 530 | 20240215 | 103000 | 39364638000 | 66000 | 66100 | 66400 | 66000 | 1848 |
| 531 | 20240215 | 102900 | 39242423400 | 66100 | 66100 | 66300 | 66000 | 849 |
| 532 | 20240215 | 102800 | 39186236300 | 66100 | 65900 | 66100 | 65900 | 423 |
| 533 | 20240215 | 102700 | 39158324700 | 65900 | 66100 | 66100 | 65900 | 1248 |
| 534 | 20240215 | 102600 | 39075918900 | 66200 | 66000 | 66400 | 66000 | 3157 |
| 535 | 20240215 | 102500 | 38866808100 | 66000 | 66000 | 66100 | 65900 | 505 |
| 536 | 20240215 | 102400 | 38833486000 | 66000 | 65900 | 66000 | 65800 | 582 |
| 537 | 20240215 | 102300 | 38795113800 | 65800 | 66200 | 66200 | 65800 | 962 |
| 538 | 20240215 | 102200 | 38731577400 | 66200 | 66100 | 66300 | 66100 | 488 |
| 539 | 20240215 | 102100 | 38699257200 | 66100 | 65400 | 66100 | 65400 | 5376 |
| 540 | 20240215 | 102000 | 38345431100 | 65400 | 65700 | 65700 | 65300 | 3149 |
| 541 | 20240215 | 101900 | 38139120500 | 65700 | 65800 | 65900 | 65600 | 1581 |
| 542 | 20240215 | 101800 | 38035092100 | 65800 | 65700 | 66000 | 65600 | 1923 |
| 543 | 20240215 | 101700 | 37908485700 | 65700 | 65600 | 66100 | 65600 | 2243 |
| 544 | 20240215 | 101600 | 37760644200 | 65600 | 66300 | 66300 | 65600 | 10211 |
| 545 | 20240215 | 101500 | 37088116900 | 66300 | 66600 | 66600 | 66300 | 1376 |
| 546 | 20240215 | 101400 | 36996762000 | 66600 | 66500 | 66600 | 66400 | 421 |
| 547 | 20240215 | 101300 | 36968755400 | 66500 | 66600 | 66700 | 66500 | 756 |
| 548 | 20240215 | 101200 | 36918408900 | 66700 | 66500 | 66700 | 66400 | 1464 |
| 549 | 20240215 | 101100 | 36820959000 | 66400 | 66500 | 66600 | 66400 | 1171 |
| 550 | 20240215 | 101000 | 36743060700 | 66500 | 66600 | 66600 | 66500 | 973 |
| 551 | 20240215 | 100900 | 36678352700 | 66600 | 67000 | 67000 | 66500 | 2465 |
| 552 | 20240215 | 100800 | 36513892600 | 67000 | 66800 | 67100 | 66800 | 1531 |
| 553 | 20240215 | 100700 | 36411348200 | 66900 | 66600 | 67000 | 66600 | 1112 |
| 554 | 20240215 | 100600 | 36337108300 | 66600 | 66700 | 66800 | 66600 | 498 |
| 555 | 20240215 | 100500 | 36303912000 | 66700 | 66500 | 66800 | 66500 | 527 |
| 556 | 20240215 | 100400 | 36268803000 | 66500 | 66600 | 66700 | 66500 | 1471 |
| 557 | 20240215 | 100300 | 36170960100 | 66600 | 66700 | 66800 | 66400 | 1622 |
| 558 | 20240215 | 100200 | 36062997100 | 66700 | 67000 | 67000 | 66300 | 3304 |
| 559 | 20240215 | 100100 | 35843043700 | 66900 | 67000 | 67100 | 66800 | 734 |
| 560 | 20240215 | 100000 | 35793901100 | 67100 | 67000 | 67200 | 66900 | 2172 |
| 561 | 20240215 | 095900 | 35648343400 | 66900 | 67100 | 67200 | 66800 | 2915 |
| 562 | 20240215 | 095800 | 35453016600 | 67000 | 67400 | 67500 | 66900 | 4016 |
| 563 | 20240215 | 095700 | 35182854500 | 67400 | 67300 | 67600 | 67200 | 4105 |
| 564 | 20240215 | 095600 | 34906194700 | 67200 | 66600 | 67300 | 66600 | 2559 |
| 565 | 20240215 | 095500 | 34734493500 | 66700 | 66500 | 66700 | 66500 | 1362 |
| 566 | 20240215 | 095400 | 34643866800 | 66500 | 66600 | 66800 | 66500 | 2440 |
| 567 | 20240215 | 095300 | 34481255900 | 66700 | 66800 | 66800 | 66600 | 2348 |
| 568 | 20240215 | 095200 | 34324614300 | 66800 | 67200 | 67200 | 66800 | 3395 |
| 569 | 20240215 | 095100 | 34097433200 | 67000 | 67200 | 67200 | 66900 | 3368 |
| 570 | 20240215 | 095000 | 33871564400 | 67100 | 67300 | 67400 | 66700 | 6532 |
| 571 | 20240215 | 094900 | 33433973300 | 67300 | 66500 | 67300 | 66200 | 8842 |
| 572 | 20240215 | 094800 | 32843180200 | 66400 | 66200 | 66500 | 66000 | 2966 |
| 573 | 20240215 | 094700 | 32646803200 | 66200 | 66300 | 66400 | 66100 | 4473 |
| 574 | 20240215 | 094600 | 32350377100 | 66300 | 66100 | 66300 | 66000 | 1609 |
| 575 | 20240215 | 094500 | 32243883100 | 66100 | 65800 | 66200 | 65700 | 2207 |
| 576 | 20240215 | 094400 | 32098242000 | 65700 | 65700 | 65900 | 65700 | 306 |
| 577 | 20240215 | 094300 | 32078109700 | 65700 | 66000 | 66000 | 65600 | 1719 |
| 578 | 20240215 | 094200 | 31964954700 | 66100 | 66100 | 66200 | 65900 | 2886 |
| 579 | 20240215 | 094100 | 31774227000 | 66000 | 65300 | 66100 | 65200 | 4826 |
| 580 | 20240215 | 094000 | 31456949000 | 65200 | 65300 | 65400 | 65200 | 1586 |
| 581 | 20240215 | 093900 | 31353394500 | 65300 | 65600 | 65700 | 65300 | 5255 |
| 582 | 20240215 | 093800 | 31009269100 | 65600 | 65600 | 65700 | 65500 | 1163 |
| 583 | 20240215 | 093700 | 30932996700 | 65500 | 65400 | 65700 | 65400 | 3104 |
| 584 | 20240215 | 093600 | 30729897300 | 65400 | 65700 | 65700 | 65300 | 2759 |
| 585 | 20240215 | 093500 | 30549171000 | 65600 | 65700 | 65700 | 65600 | 1233 |
| 586 | 20240215 | 093400 | 30468224300 | 65700 | 66100 | 66100 | 65700 | 2146 |
| 587 | 20240215 | 093300 | 30326873400 | 66100 | 65500 | 66100 | 65500 | 1174 |
| 588 | 20240215 | 093200 | 30249682000 | 65500 | 66000 | 66000 | 65500 | 2042 |
| 589 | 20240215 | 093100 | 30115542100 | 66000 | 65600 | 66100 | 65500 | 3832 |
| 590 | 20240215 | 093000 | 29863856100 | 65600 | 65300 | 65900 | 65300 | 4130 |
| 591 | 20240215 | 092900 | 29593072900 | 65300 | 65100 | 65600 | 65000 | 2754 |
| 592 | 20240215 | 092800 | 29413522600 | 65000 | 65600 | 65600 | 65000 | 5919 |
| 593 | 20240215 | 092700 | 29028126800 | 65400 | 65900 | 65900 | 65400 | 4772 |
| 594 | 20240215 | 092600 | 28714843600 | 65800 | 65900 | 66000 | 65600 | 3055 |
| 595 | 20240215 | 092500 | 28514079600 | 65800 | 66500 | 66500 | 65800 | 6811 |
| 596 | 20240215 | 092400 | 28064145400 | 66500 | 65300 | 66500 | 65300 | 15775 |
| 597 | 20240215 | 092300 | 27020029600 | 65400 | 65200 | 65700 | 65100 | 5822 |
| 598 | 20240215 | 092200 | 26639029400 | 65300 | 65000 | 65300 | 64600 | 4898 |
| 599 | 20240215 | 092100 | 26321411900 | 65000 | 64900 | 65000 | 64800 | 1340 |
| 600 | 20240215 | 092000 | 26234447800 | 64800 | 64500 | 64900 | 64500 | 2725 |
| 601 | 20240215 | 091900 | 26058258600 | 64500 | 64500 | 65500 | 64500 | 4455 |
| 602 | 20240215 | 091800 | 25769459600 | 64600 | 64700 | 65000 | 64500 | 5868 |
| 603 | 20240215 | 091700 | 25389639700 | 64700 | 64500 | 64800 | 64400 | 6564 |
| 604 | 20240215 | 091600 | 24965950600 | 64500 | 64800 | 64800 | 64200 | 20452 |
| 605 | 20240215 | 091500 | 23646910500 | 64900 | 65000 | 65500 | 64800 | 14426 |
| 606 | 20240215 | 091400 | 22707749700 | 65000 | 66600 | 66600 | 65000 | 28721 |
| 607 | 20240215 | 091300 | 20821425800 | 66600 | 67100 | 67400 | 66400 | 9343 |
| 608 | 20240215 | 091200 | 20197760900 | 67200 | 66500 | 67400 | 66400 | 9062 |
| 609 | 20240215 | 091100 | 19593491100 | 66500 | 67100 | 67200 | 66300 | 12480 |
| 610 | 20240215 | 091000 | 18761255400 | 67200 | 67700 | 67900 | 66300 | 21975 |
| 611 | 20240215 | 090900 | 17289047700 | 67800 | 68900 | 69000 | 67200 | 18691 |
| 612 | 20240215 | 090800 | 16018801000 | 68900 | 68200 | 69000 | 67500 | 18143 |
| 613 | 20240215 | 090700 | 14781634900 | 68200 | 69100 | 69300 | 67600 | 28405 |
| 614 | 20240215 | 090600 | 12830299200 | 69100 | 67600 | 69900 | 67200 | 48504 |
| 615 | 20240215 | 090500 | 9499281200 | 67700 | 66500 | 67700 | 66400 | 19200 |
| 616 | 20240215 | 090400 | 8212768900 | 66400 | 66500 | 66500 | 66100 | 10626 |
| 617 | 20240215 | 090300 | 7507887600 | 66300 | 66400 | 67500 | 66200 | 30482 |
| 618 | 20240215 | 090200 | 5471598400 | 66400 | 65400 | 66400 | 64500 | 25687 |
| 619 | 20240215 | 090100 | 3794525200 | 65300 | 65000 | 65800 | 65000 | 17293 |
| 620 | 20240215 | 090000 | 2663911100 | 65000 | 66000 | 66000 | 65000 | 39721 |