36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 192100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 3245 |
| 3 | 20240215 | 192000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 4 | 20240215 | 191900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 5 | 20240215 | 191800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 6 | 20240215 | 191700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 7 | 20240215 | 191600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 8 | 20240215 | 191500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 9 | 20240215 | 191400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 10 | 20240215 | 191300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 11 | 20240215 | 191200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 12 | 20240215 | 191100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 13 | 20240215 | 191000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 14 | 20240215 | 190900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 15 | 20240215 | 190800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 16 | 20240215 | 190700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 17 | 20240215 | 190600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 18 | 20240215 | 190500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 19 | 20240215 | 190400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 20 | 20240215 | 190300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 21 | 20240215 | 190200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 22 | 20240215 | 190100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 23 | 20240215 | 190000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 24 | 20240215 | 185900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 25 | 20240215 | 185800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 26 | 20240215 | 185700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 27 | 20240215 | 185600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 28 | 20240215 | 185500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 29 | 20240215 | 185400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 30 | 20240215 | 185300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 31 | 20240215 | 185200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 32 | 20240215 | 185100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 3245 |
| 33 | 20240215 | 185000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 34 | 20240215 | 184900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 35 | 20240215 | 184800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 36 | 20240215 | 184700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 37 | 20240215 | 184600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 38 | 20240215 | 184500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 39 | 20240215 | 184400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 40 | 20240215 | 184300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 41 | 20240215 | 184200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 42 | 20240215 | 184100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 43 | 20240215 | 184000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 44 | 20240215 | 183900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 45 | 20240215 | 183800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 46 | 20240215 | 183700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 47 | 20240215 | 183600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 48 | 20240215 | 183500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 49 | 20240215 | 183400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 50 | 20240215 | 183300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 51 | 20240215 | 183200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 52 | 20240215 | 183100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 53 | 20240215 | 183000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 54 | 20240215 | 182900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 55 | 20240215 | 182800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 56 | 20240215 | 182700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 57 | 20240215 | 182600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 58 | 20240215 | 182500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 59 | 20240215 | 182400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 60 | 20240215 | 182300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 61 | 20240215 | 182200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 62 | 20240215 | 182100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 3245 |
| 63 | 20240215 | 182000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 64 | 20240215 | 181900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 65 | 20240215 | 181800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 66 | 20240215 | 181700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 67 | 20240215 | 181600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 68 | 20240215 | 181500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 69 | 20240215 | 181400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 70 | 20240215 | 181300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 71 | 20240215 | 181200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 72 | 20240215 | 181100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 73 | 20240215 | 181000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 74 | 20240215 | 180900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 75 | 20240215 | 180800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 76 | 20240215 | 180700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 77 | 20240215 | 180600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 78 | 20240215 | 180500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 79 | 20240215 | 180400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 80 | 20240215 | 180300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 81 | 20240215 | 180200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 82 | 20240215 | 180100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 83 | 20240215 | 180000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 84 | 20240215 | 175900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 85 | 20240215 | 175800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 86 | 20240215 | 175700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 87 | 20240215 | 175600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 88 | 20240215 | 175500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 89 | 20240215 | 175400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 90 | 20240215 | 175300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 91 | 20240215 | 175200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 92 | 20240215 | 175100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 3245 |
| 93 | 20240215 | 175000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 94 | 20240215 | 174900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 95 | 20240215 | 174800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 96 | 20240215 | 174700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 97 | 20240215 | 174600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 98 | 20240215 | 174500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 99 | 20240215 | 174400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 100 | 20240215 | 174300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 101 | 20240215 | 174200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 102 | 20240215 | 174100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 103 | 20240215 | 174000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 104 | 20240215 | 173900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 105 | 20240215 | 173800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 106 | 20240215 | 173700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 107 | 20240215 | 173600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 108 | 20240215 | 173500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 109 | 20240215 | 173400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 110 | 20240215 | 173300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 111 | 20240215 | 173200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 112 | 20240215 | 173100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 113 | 20240215 | 173000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 114 | 20240215 | 172900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 115 | 20240215 | 172800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 116 | 20240215 | 172700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 117 | 20240215 | 172600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 118 | 20240215 | 172500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 119 | 20240215 | 172400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 120 | 20240215 | 172300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 121 | 20240215 | 172200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 122 | 20240215 | 172100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 3245 |
| 123 | 20240215 | 172000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 124 | 20240215 | 171900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 125 | 20240215 | 171800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 126 | 20240215 | 171700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 127 | 20240215 | 171600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 128 | 20240215 | 171500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 129 | 20240215 | 171400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 130 | 20240215 | 171300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 131 | 20240215 | 171200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 132 | 20240215 | 171100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 133 | 20240215 | 171000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 134 | 20240215 | 170900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 135 | 20240215 | 170800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 136 | 20240215 | 170700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 137 | 20240215 | 170600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 138 | 20240215 | 170500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 139 | 20240215 | 170400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 140 | 20240215 | 170300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 141 | 20240215 | 170200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 142 | 20240215 | 170100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 143 | 20240215 | 170000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 144 | 20240215 | 165900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 145 | 20240215 | 165800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 146 | 20240215 | 165700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 147 | 20240215 | 165600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 148 | 20240215 | 165500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 149 | 20240215 | 165400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 150 | 20240215 | 165300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 151 | 20240215 | 165200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 152 | 20240215 | 165100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 3245 |
| 153 | 20240215 | 165000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 154 | 20240215 | 164900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 155 | 20240215 | 164800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 156 | 20240215 | 164700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 157 | 20240215 | 164600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 158 | 20240215 | 164500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 159 | 20240215 | 164400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 160 | 20240215 | 164300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 161 | 20240215 | 164200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 162 | 20240215 | 164100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 163 | 20240215 | 164000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 164 | 20240215 | 163900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 165 | 20240215 | 163800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 166 | 20240215 | 163700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 167 | 20240215 | 163600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 168 | 20240215 | 163500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 169 | 20240215 | 163400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 170 | 20240215 | 163300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 171 | 20240215 | 163200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 172 | 20240215 | 163100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 173 | 20240215 | 163000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 174 | 20240215 | 162900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 175 | 20240215 | 162800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 176 | 20240215 | 162700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 177 | 20240215 | 162600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 178 | 20240215 | 162500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 179 | 20240215 | 162400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 180 | 20240215 | 162300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 181 | 20240215 | 162200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 182 | 20240215 | 162100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 3245 |
| 183 | 20240215 | 162000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 184 | 20240215 | 161900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 185 | 20240215 | 161800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 186 | 20240215 | 161700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 187 | 20240215 | 161600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 188 | 20240215 | 161500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 189 | 20240215 | 161400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 190 | 20240215 | 161300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 191 | 20240215 | 161200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 192 | 20240215 | 161100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 193 | 20240215 | 161000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 194 | 20240215 | 160900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 195 | 20240215 | 160800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 196 | 20240215 | 160700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 197 | 20240215 | 160600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 198 | 20240215 | 160500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 199 | 20240215 | 160400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 200 | 20240215 | 160300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 201 | 20240215 | 160200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 202 | 20240215 | 160100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 203 | 20240215 | 160000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 204 | 20240215 | 155900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 205 | 20240215 | 155800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 206 | 20240215 | 155700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 207 | 20240215 | 155600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 208 | 20240215 | 155500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 209 | 20240215 | 155400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 210 | 20240215 | 155300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 211 | 20240215 | 155200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 212 | 20240215 | 155100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 3245 |
| 213 | 20240215 | 155000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 214 | 20240215 | 154900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 215 | 20240215 | 154800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 216 | 20240215 | 154700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 217 | 20240215 | 154600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 218 | 20240215 | 154500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 219 | 20240215 | 154400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 220 | 20240215 | 154300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 221 | 20240215 | 154200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 222 | 20240215 | 154100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 223 | 20240215 | 154000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 224 | 20240215 | 153900 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 225 | 20240215 | 153800 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 226 | 20240215 | 153700 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 227 | 20240215 | 153600 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 228 | 20240215 | 153500 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 229 | 20240215 | 153400 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 230 | 20240215 | 153300 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 231 | 20240215 | 153200 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 232 | 20240215 | 153100 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 0 |
| 233 | 20240215 | 153000 | 39538866700 | 186100 | 186100 | 186100 | 186100 | 3245 |
| 234 | 20240215 | 152900 | 38934972200 | 186200 | 186200 | 186200 | 186200 | 0 |
| 235 | 20240215 | 152800 | 38934972200 | 186200 | 186200 | 186200 | 186200 | 0 |
| 236 | 20240215 | 152700 | 38934972200 | 186200 | 186200 | 186200 | 186200 | 0 |
| 237 | 20240215 | 152600 | 38934972200 | 186200 | 186200 | 186200 | 186200 | 0 |
| 238 | 20240215 | 152500 | 38934972200 | 186200 | 186200 | 186200 | 186200 | 0 |
| 239 | 20240215 | 152400 | 38934972200 | 186200 | 186200 | 186200 | 186200 | 0 |
| 240 | 20240215 | 152300 | 38934972200 | 186200 | 186200 | 186200 | 186200 | 0 |
| 241 | 20240215 | 152200 | 38934972200 | 186200 | 186200 | 186200 | 186200 | 0 |
| 242 | 20240215 | 152100 | 38934972200 | 186200 | 186200 | 186200 | 186200 | 0 |
| 243 | 20240215 | 152000 | 38934972200 | 186200 | 186200 | 186200 | 186200 | 0 |
| 244 | 20240215 | 151900 | 38934972200 | 186200 | 185900 | 186200 | 185900 | 298 |
| 245 | 20240215 | 151800 | 38879515600 | 186000 | 186200 | 186200 | 185900 | 262 |
| 246 | 20240215 | 151700 | 38830788200 | 186200 | 185100 | 186300 | 185100 | 594 |
| 247 | 20240215 | 151600 | 38720354100 | 185500 | 185100 | 185500 | 185100 | 207 |
| 248 | 20240215 | 151500 | 38681986900 | 185500 | 185400 | 185500 | 185000 | 702 |
| 249 | 20240215 | 151400 | 38552031300 | 185400 | 185700 | 185700 | 185000 | 631 |
| 250 | 20240215 | 151300 | 38435231100 | 185300 | 185400 | 185500 | 185100 | 1515 |
| 251 | 20240215 | 151200 | 38154600000 | 185400 | 185800 | 185800 | 185200 | 307 |
| 252 | 20240215 | 151100 | 38097677600 | 185900 | 185700 | 185900 | 185500 | 284 |
| 253 | 20240215 | 151000 | 38044941900 | 185700 | 185200 | 185700 | 185100 | 732 |
| 254 | 20240215 | 150900 | 37909264400 | 185200 | 185200 | 185200 | 185100 | 342 |
| 255 | 20240215 | 150800 | 37845954900 | 185100 | 185500 | 185500 | 185100 | 1661 |
| 256 | 20240215 | 150700 | 37538104500 | 185600 | 185900 | 185900 | 185600 | 339 |
| 257 | 20240215 | 150600 | 37475168800 | 185700 | 185700 | 185900 | 185600 | 236 |
| 258 | 20240215 | 150500 | 37431333400 | 185700 | 185700 | 185900 | 185500 | 1543 |
| 259 | 20240215 | 150400 | 37145006100 | 185800 | 185900 | 186300 | 185700 | 440 |
| 260 | 20240215 | 150300 | 37063205300 | 185900 | 186100 | 186100 | 185700 | 1886 |
| 261 | 20240215 | 150200 | 36712465700 | 186100 | 186900 | 186900 | 186100 | 778 |
| 262 | 20240215 | 150100 | 36567636700 | 187000 | 186500 | 187000 | 186400 | 107 |
| 263 | 20240215 | 150000 | 36547683900 | 186400 | 186600 | 186600 | 186300 | 323 |
| 264 | 20240215 | 145900 | 36487428100 | 186600 | 186000 | 187200 | 186000 | 330 |
| 265 | 20240215 | 145800 | 36425918900 | 186000 | 186200 | 186500 | 186000 | 999 |
| 266 | 20240215 | 145700 | 36239989700 | 186200 | 186400 | 186600 | 186100 | 1080 |
| 267 | 20240215 | 145600 | 36038893500 | 186300 | 186300 | 186600 | 186200 | 710 |
| 268 | 20240215 | 145500 | 35906595700 | 186200 | 186400 | 186500 | 186200 | 661 |
| 269 | 20240215 | 145400 | 35783470600 | 186400 | 186400 | 186500 | 186400 | 149 |
| 270 | 20240215 | 145300 | 35755694500 | 186400 | 186500 | 186500 | 186400 | 164 |
| 271 | 20240215 | 145200 | 35725122000 | 186500 | 186500 | 186600 | 186400 | 131 |
| 272 | 20240215 | 145100 | 35700691900 | 186600 | 186500 | 186600 | 186500 | 388 |
| 273 | 20240215 | 145000 | 35628327200 | 186500 | 186600 | 186600 | 186500 | 254 |
| 274 | 20240215 | 144900 | 35580950200 | 186600 | 186600 | 186600 | 186500 | 101 |
| 275 | 20240215 | 144800 | 35562110200 | 186500 | 186700 | 186700 | 186500 | 542 |
| 276 | 20240215 | 144700 | 35460976200 | 186700 | 186800 | 186900 | 186700 | 521 |
| 277 | 20240215 | 144600 | 35363674400 | 186800 | 187000 | 187100 | 186700 | 636 |
| 278 | 20240215 | 144500 | 35244798800 | 187100 | 187100 | 187200 | 187100 | 80 |
| 279 | 20240215 | 144400 | 35229829600 | 187100 | 187200 | 187200 | 187100 | 151 |
| 280 | 20240215 | 144300 | 35201575700 | 187300 | 187600 | 187600 | 187200 | 311 |
| 281 | 20240215 | 144200 | 35143324400 | 187300 | 187200 | 187600 | 187200 | 273 |
| 282 | 20240215 | 144100 | 35092167600 | 187200 | 187200 | 187400 | 187100 | 208 |
| 283 | 20240215 | 144000 | 35053226600 | 187100 | 187000 | 187100 | 187000 | 256 |
| 284 | 20240215 | 143900 | 35005339500 | 187000 | 186900 | 187100 | 186900 | 286 |
| 285 | 20240215 | 143800 | 34951879000 | 187000 | 186900 | 187000 | 186900 | 83 |
| 286 | 20240215 | 143700 | 34936363800 | 186900 | 186900 | 187000 | 186900 | 123 |
| 287 | 20240215 | 143600 | 34913374000 | 186900 | 187000 | 187100 | 186900 | 64 |
| 288 | 20240215 | 143500 | 34901406700 | 187000 | 187400 | 187500 | 187000 | 125 |
| 289 | 20240215 | 143400 | 34878005300 | 187500 | 187500 | 187500 | 187200 | 320 |
| 290 | 20240215 | 143300 | 34818020500 | 187500 | 187400 | 187500 | 187400 | 404 |
| 291 | 20240215 | 143200 | 34742307800 | 187400 | 187500 | 187500 | 187200 | 114 |
| 292 | 20240215 | 143100 | 34720956300 | 187300 | 187100 | 187300 | 187100 | 150 |
| 293 | 20240215 | 143000 | 34692874600 | 187000 | 187000 | 187100 | 186900 | 452 |
| 294 | 20240215 | 142900 | 34608343700 | 187000 | 187000 | 187200 | 186900 | 186 |
| 295 | 20240215 | 142800 | 34573559300 | 187000 | 186900 | 187000 | 186800 | 120 |
| 296 | 20240215 | 142700 | 34551130300 | 186900 | 187200 | 187300 | 186700 | 202 |
| 297 | 20240215 | 142600 | 34513370500 | 187100 | 186800 | 187200 | 186700 | 315 |
| 298 | 20240215 | 142500 | 34454468900 | 186800 | 186700 | 187000 | 186700 | 125 |
| 299 | 20240215 | 142400 | 34431120400 | 186800 | 186800 | 187000 | 186600 | 552 |
| 300 | 20240215 | 142300 | 34328059700 | 187000 | 186800 | 187000 | 186700 | 266 |
| 301 | 20240215 | 142200 | 34278377300 | 186900 | 187000 | 187000 | 186800 | 205 |
| 302 | 20240215 | 142100 | 34240072500 | 186800 | 187200 | 187200 | 186800 | 561 |
| 303 | 20240215 | 142000 | 34135227500 | 187100 | 187300 | 187300 | 187000 | 162 |
| 304 | 20240215 | 141900 | 34104907400 | 187000 | 187500 | 187500 | 186600 | 710 |
| 305 | 20240215 | 141800 | 33972152200 | 187600 | 187800 | 187900 | 187600 | 475 |
| 306 | 20240215 | 141700 | 33882957300 | 187900 | 187800 | 188000 | 187700 | 700 |
| 307 | 20240215 | 141600 | 33751473900 | 187700 | 186700 | 187800 | 186600 | 702 |
| 308 | 20240215 | 141500 | 33619865100 | 186700 | 187000 | 187000 | 186600 | 199 |
| 309 | 20240215 | 141400 | 33582699100 | 186900 | 186900 | 187500 | 186800 | 47 |
| 310 | 20240215 | 141300 | 33573909900 | 186700 | 186900 | 187600 | 186700 | 165 |
| 311 | 20240215 | 141200 | 33543047700 | 187400 | 187200 | 187600 | 186700 | 248 |
| 312 | 20240215 | 141100 | 33496589700 | 186700 | 186700 | 187600 | 186600 | 332 |
| 313 | 20240215 | 141000 | 33434555900 | 187300 | 186500 | 187400 | 186400 | 632 |
| 314 | 20240215 | 140900 | 33316616500 | 186600 | 187400 | 187400 | 186500 | 86 |
| 315 | 20240215 | 140800 | 33300566500 | 186500 | 187300 | 187500 | 186500 | 586 |
| 316 | 20240215 | 140700 | 33190989000 | 187300 | 187100 | 187600 | 186600 | 274 |
| 317 | 20240215 | 140600 | 33139771500 | 187600 | 186800 | 187600 | 186800 | 192 |
| 318 | 20240215 | 140500 | 33103853100 | 187600 | 187300 | 187700 | 186700 | 37 |
| 319 | 20240215 | 140400 | 33096919700 | 187200 | 187600 | 187600 | 186400 | 430 |
| 320 | 20240215 | 140300 | 33016466600 | 187700 | 186500 | 187700 | 186200 | 303 |
| 321 | 20240215 | 140200 | 32959907300 | 186500 | 187300 | 187500 | 186400 | 132 |
| 322 | 20240215 | 140100 | 32935269300 | 187600 | 186300 | 187700 | 186300 | 154 |
| 323 | 20240215 | 140000 | 32906494800 | 187400 | 186500 | 187400 | 186200 | 561 |
| 324 | 20240215 | 135900 | 32801946800 | 186500 | 186800 | 186900 | 186500 | 253 |
| 325 | 20240215 | 135800 | 32754743500 | 186800 | 187300 | 187300 | 186800 | 65 |
| 326 | 20240215 | 135700 | 32742592300 | 187800 | 186800 | 187800 | 186800 | 611 |
| 327 | 20240215 | 135600 | 32628429300 | 186800 | 187500 | 187500 | 186800 | 164 |
| 328 | 20240215 | 135500 | 32597746000 | 187500 | 187100 | 187500 | 186800 | 290 |
| 329 | 20240215 | 135400 | 32543484300 | 187300 | 187300 | 187500 | 187100 | 115 |
| 330 | 20240215 | 135300 | 32521950200 | 187300 | 187200 | 187300 | 187100 | 51 |
| 331 | 20240215 | 135200 | 32512403800 | 187300 | 187200 | 187500 | 187100 | 32 |
| 332 | 20240215 | 135100 | 32506411800 | 187600 | 187800 | 187800 | 186800 | 178 |
| 333 | 20240215 | 135000 | 32473090200 | 187800 | 187600 | 187900 | 187500 | 103 |
| 334 | 20240215 | 134900 | 32453752200 | 187700 | 187400 | 187700 | 187400 | 140 |
| 335 | 20240215 | 134800 | 32427489800 | 187700 | 187200 | 187900 | 187200 | 40 |
| 336 | 20240215 | 134700 | 32419991100 | 187200 | 187500 | 187900 | 186700 | 228 |
| 337 | 20240215 | 134600 | 32377306100 | 187500 | 187500 | 187900 | 187500 | 181 |
| 338 | 20240215 | 134500 | 32343313600 | 187100 | 187100 | 187700 | 187100 | 111 |
| 339 | 20240215 | 134400 | 32322515400 | 187600 | 186500 | 187600 | 186500 | 29 |
| 340 | 20240215 | 134300 | 32317082200 | 187700 | 186600 | 187700 | 186300 | 246 |
| 341 | 20240215 | 134200 | 32271163800 | 187100 | 187100 | 187100 | 186500 | 15 |
| 342 | 20240215 | 134100 | 32268360300 | 187100 | 186600 | 187300 | 186600 | 36 |
| 343 | 20240215 | 134000 | 32261634900 | 187400 | 187600 | 187700 | 186300 | 61 |
| 344 | 20240215 | 133900 | 32250206200 | 187600 | 187000 | 187700 | 186300 | 510 |
| 345 | 20240215 | 133800 | 32155073700 | 187100 | 186900 | 187100 | 186900 | 49 |
| 346 | 20240215 | 133700 | 32145907700 | 186800 | 187000 | 187100 | 186400 | 286 |
| 347 | 20240215 | 133600 | 32092462900 | 187000 | 186500 | 187100 | 186500 | 64 |
| 348 | 20240215 | 133500 | 32080499200 | 186300 | 187600 | 187700 | 186200 | 224 |
| 349 | 20240215 | 133400 | 32038659900 | 187600 | 187700 | 187800 | 187600 | 95 |
| 350 | 20240215 | 133300 | 32020827600 | 187800 | 187800 | 187800 | 187700 | 306 |
| 351 | 20240215 | 133200 | 31963386700 | 187800 | 187800 | 187900 | 187700 | 63 |
| 352 | 20240215 | 133100 | 31951554000 | 187800 | 187800 | 187900 | 187100 | 207 |
| 353 | 20240215 | 133000 | 31912719800 | 187800 | 187500 | 187900 | 187400 | 370 |
| 354 | 20240215 | 132900 | 31843321700 | 187400 | 187300 | 187500 | 187200 | 305 |
| 355 | 20240215 | 132800 | 31786184100 | 187300 | 186600 | 187300 | 186600 | 633 |
| 356 | 20240215 | 132700 | 31667804100 | 186800 | 186900 | 186900 | 186100 | 214 |
| 357 | 20240215 | 132600 | 31627943300 | 186900 | 186000 | 187000 | 186000 | 1265 |
| 358 | 20240215 | 132500 | 31392204500 | 186100 | 186100 | 186100 | 186000 | 31 |
| 359 | 20240215 | 132400 | 31386436000 | 186000 | 186200 | 186200 | 186000 | 145 |
| 360 | 20240215 | 132300 | 31359451400 | 186100 | 186200 | 186300 | 186100 | 300 |
| 361 | 20240215 | 132200 | 31303619200 | 186300 | 186300 | 186300 | 186100 | 231 |
| 362 | 20240215 | 132100 | 31260607600 | 186300 | 186100 | 186300 | 186100 | 73 |
| 363 | 20240215 | 132000 | 31247014800 | 186100 | 186400 | 186400 | 186100 | 102 |
| 364 | 20240215 | 131900 | 31228012100 | 186400 | 186300 | 186400 | 186100 | 392 |
| 365 | 20240215 | 131800 | 31154988100 | 186300 | 186400 | 186400 | 186300 | 57 |
| 366 | 20240215 | 131700 | 31144367900 | 186300 | 186400 | 186400 | 186300 | 96 |
| 367 | 20240215 | 131600 | 31126475300 | 186400 | 186500 | 186500 | 186300 | 33 |
| 368 | 20240215 | 131500 | 31120326600 | 186300 | 186400 | 186500 | 186300 | 61 |
| 369 | 20240215 | 131400 | 31108957500 | 186500 | 186500 | 187000 | 186400 | 418 |
| 370 | 20240215 | 131300 | 31031019000 | 187000 | 186700 | 187000 | 186500 | 27 |
| 371 | 20240215 | 131200 | 31025973600 | 186700 | 186600 | 186900 | 186500 | 109 |
| 372 | 20240215 | 131100 | 31005633500 | 186900 | 186800 | 187000 | 186500 | 17 |
| 373 | 20240215 | 131000 | 31002456900 | 187000 | 186600 | 187000 | 186500 | 43 |
| 374 | 20240215 | 130900 | 30994431200 | 186500 | 186400 | 187000 | 186400 | 10 |
| 375 | 20240215 | 130800 | 30992564900 | 187000 | 186400 | 187000 | 186300 | 124 |
| 376 | 20240215 | 130700 | 30969435700 | 186400 | 186400 | 186400 | 186300 | 41 |
| 377 | 20240215 | 130600 | 30961796200 | 186400 | 186300 | 186500 | 186300 | 274 |
| 378 | 20240215 | 130500 | 30910737100 | 186400 | 186300 | 186400 | 186300 | 152 |
| 379 | 20240215 | 130400 | 30882414100 | 186400 | 186400 | 186400 | 186300 | 135 |
| 380 | 20240215 | 130300 | 30857251800 | 186300 | 186300 | 186400 | 186300 | 73 |
| 381 | 20240215 | 130200 | 30843649300 | 186300 | 186300 | 186400 | 186300 | 53 |
| 382 | 20240215 | 130100 | 30833774600 | 186300 | 186600 | 186600 | 186300 | 218 |
| 383 | 20240215 | 130000 | 30793126000 | 186600 | 186600 | 186600 | 186500 | 238 |
| 384 | 20240215 | 125900 | 30748723300 | 186600 | 186600 | 186700 | 186600 | 109 |
| 385 | 20240215 | 125800 | 30728382200 | 186600 | 186800 | 186800 | 186600 | 131 |
| 386 | 20240215 | 125700 | 30703927800 | 186700 | 186700 | 187000 | 186700 | 49 |
| 387 | 20240215 | 125600 | 30694775800 | 186700 | 186900 | 187100 | 186700 | 240 |
| 388 | 20240215 | 125500 | 30649951200 | 186800 | 186900 | 187000 | 186800 | 89 |
| 389 | 20240215 | 125400 | 30633317900 | 186900 | 187000 | 187100 | 186900 | 79 |
| 390 | 20240215 | 125300 | 30618543500 | 187100 | 187100 | 187300 | 187100 | 56 |
| 391 | 20240215 | 125200 | 30608065000 | 187300 | 187100 | 187300 | 187100 | 29 |
| 392 | 20240215 | 125100 | 30602638000 | 187300 | 187100 | 187300 | 186900 | 68 |
| 393 | 20240215 | 125000 | 30589913000 | 187100 | 187000 | 187300 | 186900 | 26 |
| 394 | 20240215 | 124900 | 30585048500 | 187000 | 187400 | 187400 | 186800 | 437 |
| 395 | 20240215 | 124800 | 30503366300 | 187400 | 187100 | 187400 | 187000 | 12 |
| 396 | 20240215 | 124700 | 30501120400 | 187400 | 187100 | 187400 | 187000 | 107 |
| 397 | 20240215 | 124600 | 30481090200 | 187000 | 187300 | 187400 | 187000 | 53 |
| 398 | 20240215 | 124500 | 30471166400 | 187200 | 187000 | 187300 | 187000 | 135 |
| 399 | 20240215 | 124400 | 30445906300 | 187000 | 187100 | 187200 | 187000 | 82 |
| 400 | 20240215 | 124300 | 30430565600 | 187000 | 187000 | 187300 | 187000 | 59 |
| 401 | 20240215 | 124200 | 30419527000 | 187300 | 187200 | 187300 | 186900 | 43 |
| 402 | 20240215 | 124100 | 30411481400 | 187300 | 186900 | 187300 | 186900 | 63 |
| 403 | 20240215 | 124000 | 30399692900 | 187300 | 186900 | 187500 | 186800 | 183 |
| 404 | 20240215 | 123900 | 30365480600 | 186800 | 187200 | 187500 | 186800 | 790 |
| 405 | 20240215 | 123800 | 30217714500 | 187200 | 187200 | 187500 | 187100 | 112 |
| 406 | 20240215 | 123700 | 30196729000 | 187500 | 187200 | 187500 | 187100 | 118 |
| 407 | 20240215 | 123600 | 30174629900 | 187400 | 187300 | 187400 | 187200 | 48 |
| 408 | 20240215 | 123500 | 30165642900 | 187200 | 187400 | 187400 | 187200 | 35 |
| 409 | 20240215 | 123400 | 30159087100 | 187400 | 187400 | 187400 | 187200 | 111 |
| 410 | 20240215 | 123300 | 30138302400 | 187200 | 187300 | 187400 | 187200 | 91 |
| 411 | 20240215 | 123200 | 30121262900 | 187300 | 187300 | 187400 | 187200 | 33 |
| 412 | 20240215 | 123100 | 30115082300 | 187200 | 187200 | 187300 | 187200 | 18 |
| 413 | 20240215 | 123000 | 30111712600 | 187200 | 187400 | 187600 | 187200 | 44 |
| 414 | 20240215 | 122900 | 30103468700 | 187600 | 187500 | 187600 | 187300 | 120 |
| 415 | 20240215 | 122800 | 30080975500 | 187600 | 187500 | 187600 | 187300 | 53 |
| 416 | 20240215 | 122700 | 30071039200 | 187200 | 187400 | 187500 | 187200 | 363 |
| 417 | 20240215 | 122600 | 30003072700 | 187500 | 187300 | 187500 | 187300 | 40 |
| 418 | 20240215 | 122500 | 29995578800 | 187300 | 187200 | 187300 | 187200 | 242 |
| 419 | 20240215 | 122400 | 29950255300 | 187300 | 187500 | 187500 | 187300 | 174 |
| 420 | 20240215 | 122300 | 29917663600 | 187300 | 187500 | 187700 | 187300 | 266 |
| 421 | 20240215 | 122200 | 29867782400 | 187500 | 187600 | 187700 | 187300 | 267 |
| 422 | 20240215 | 122100 | 29817709700 | 187600 | 187800 | 187800 | 187600 | 626 |
| 423 | 20240215 | 122000 | 29700265500 | 187700 | 187900 | 187900 | 187600 | 396 |
| 424 | 20240215 | 121900 | 29625907900 | 187900 | 187800 | 188000 | 187800 | 328 |
| 425 | 20240215 | 121800 | 29564255200 | 187800 | 187800 | 187900 | 187700 | 65 |
| 426 | 20240215 | 121700 | 29552048100 | 187800 | 187900 | 188000 | 187800 | 108 |
| 427 | 20240215 | 121600 | 29531748000 | 187900 | 187800 | 187900 | 187800 | 397 |
| 428 | 20240215 | 121500 | 29457160700 | 187800 | 187400 | 187800 | 187300 | 365 |
| 429 | 20240215 | 121400 | 29388674900 | 187300 | 187700 | 187800 | 187300 | 87 |
| 430 | 20240215 | 121300 | 29372358100 | 187900 | 187900 | 188000 | 187300 | 211 |
| 431 | 20240215 | 121200 | 29332722100 | 187800 | 187200 | 187800 | 187200 | 248 |
| 432 | 20240215 | 121100 | 29286200900 | 187200 | 187200 | 187400 | 187200 | 70 |
| 433 | 20240215 | 121000 | 29273094100 | 187300 | 187500 | 187600 | 187300 | 170 |
| 434 | 20240215 | 120900 | 29241245600 | 187600 | 186900 | 187900 | 186900 | 1041 |
| 435 | 20240215 | 120800 | 29046339700 | 186900 | 186900 | 186900 | 186800 | 126 |
| 436 | 20240215 | 120700 | 29022795100 | 186900 | 186900 | 187000 | 186800 | 142 |
| 437 | 20240215 | 120600 | 28996255600 | 186900 | 186900 | 187000 | 186900 | 152 |
| 438 | 20240215 | 120500 | 28967842900 | 186900 | 186900 | 186900 | 186700 | 177 |
| 439 | 20240215 | 120400 | 28934776100 | 187000 | 186900 | 187000 | 186900 | 284 |
| 440 | 20240215 | 120300 | 28881683900 | 186900 | 186700 | 187000 | 186700 | 66 |
| 441 | 20240215 | 120200 | 28869354200 | 186700 | 186600 | 187000 | 186300 | 429 |
| 442 | 20240215 | 120100 | 28789144900 | 186600 | 186900 | 186900 | 186400 | 69 |
| 443 | 20240215 | 120000 | 28776260900 | 186800 | 186600 | 186800 | 186100 | 1083 |
| 444 | 20240215 | 115900 | 28574151800 | 186500 | 186300 | 186700 | 186300 | 181 |
| 445 | 20240215 | 115800 | 28540390200 | 186300 | 185700 | 186400 | 185700 | 244 |
| 446 | 20240215 | 115700 | 28494996800 | 185800 | 185700 | 185800 | 185700 | 52 |
| 447 | 20240215 | 115600 | 28485336900 | 185700 | 185300 | 185700 | 185300 | 77 |
| 448 | 20240215 | 115500 | 28471056500 | 185400 | 185700 | 185700 | 185300 | 28 |
| 449 | 20240215 | 115400 | 28465866800 | 185300 | 185300 | 185700 | 185300 | 55 |
| 450 | 20240215 | 115300 | 28455674100 | 185300 | 185300 | 185500 | 185300 | 24 |
| 451 | 20240215 | 115200 | 28451226000 | 185300 | 185600 | 185600 | 185300 | 89 |
| 452 | 20240215 | 115100 | 28434731800 | 185600 | 185400 | 185600 | 185400 | 73 |
| 453 | 20240215 | 115000 | 28421194400 | 185400 | 185500 | 185500 | 185400 | 82 |
| 454 | 20240215 | 114900 | 28405989600 | 185500 | 185700 | 185700 | 185500 | 24 |
| 455 | 20240215 | 114800 | 28401536900 | 185600 | 185700 | 185800 | 185500 | 55 |
| 456 | 20240215 | 114700 | 28391325600 | 185600 | 185500 | 185600 | 185400 | 85 |
| 457 | 20240215 | 114600 | 28375558200 | 185500 | 185400 | 185500 | 185400 | 48 |
| 458 | 20240215 | 114500 | 28366658600 | 185400 | 185500 | 185500 | 185400 | 105 |
| 459 | 20240215 | 114400 | 28347185200 | 185500 | 185600 | 185700 | 185500 | 54 |
| 460 | 20240215 | 114300 | 28337165700 | 185500 | 185800 | 185800 | 185500 | 66 |
| 461 | 20240215 | 114200 | 28324908000 | 185900 | 185500 | 185900 | 185400 | 130 |
| 462 | 20240215 | 114100 | 28300793900 | 185500 | 185200 | 185900 | 185200 | 486 |
| 463 | 20240215 | 114000 | 28210644400 | 185200 | 185200 | 185200 | 185200 | 108 |
| 464 | 20240215 | 113900 | 28190642800 | 185200 | 185200 | 185300 | 185100 | 38 |
| 465 | 20240215 | 113800 | 28183605400 | 185200 | 185100 | 185200 | 185100 | 52 |
| 466 | 20240215 | 113700 | 28173978600 | 185200 | 185200 | 185300 | 185200 | 55 |
| 467 | 20240215 | 113600 | 28163791500 | 185200 | 185100 | 185200 | 185100 | 248 |
| 468 | 20240215 | 113500 | 28117865800 | 185100 | 185100 | 185200 | 185100 | 67 |
| 469 | 20240215 | 113400 | 28105460900 | 185200 | 185400 | 185400 | 185100 | 85 |
| 470 | 20240215 | 113300 | 28089719600 | 185300 | 185400 | 185400 | 185200 | 47 |
| 471 | 20240215 | 113200 | 28081009900 | 185200 | 185200 | 185300 | 185200 | 39 |
| 472 | 20240215 | 113100 | 28073786300 | 185300 | 185200 | 185300 | 185200 | 73 |
| 473 | 20240215 | 113000 | 28060265800 | 185200 | 185200 | 185300 | 185200 | 90 |
| 474 | 20240215 | 112900 | 28043592400 | 185200 | 185300 | 185300 | 185200 | 114 |
| 475 | 20240215 | 112800 | 28022479200 | 185200 | 185200 | 185300 | 185200 | 50 |
| 476 | 20240215 | 112700 | 28013218200 | 185200 | 185200 | 185300 | 185200 | 46 |
| 477 | 20240215 | 112600 | 28004696700 | 185200 | 185200 | 185400 | 185200 | 34 |
| 478 | 20240215 | 112500 | 27998398800 | 185200 | 185100 | 185500 | 185000 | 140 |
| 479 | 20240215 | 112400 | 27972462200 | 185000 | 185100 | 185400 | 185000 | 42 |
| 480 | 20240215 | 112300 | 27964689800 | 185000 | 185200 | 185200 | 185000 | 165 |
| 481 | 20240215 | 112200 | 27934142700 | 185200 | 185200 | 185400 | 185200 | 77 |
| 482 | 20240215 | 112100 | 27919874800 | 185300 | 185300 | 185400 | 185200 | 77 |
| 483 | 20240215 | 112000 | 27905609800 | 185300 | 185000 | 185300 | 185000 | 115 |
| 484 | 20240215 | 111900 | 27884319100 | 185000 | 184700 | 185100 | 184700 | 99 |
| 485 | 20240215 | 111800 | 27866016400 | 184700 | 184400 | 184800 | 184400 | 122 |
| 486 | 20240215 | 111700 | 27843510500 | 184400 | 184900 | 184900 | 184400 | 63 |
| 487 | 20240215 | 111600 | 27831892200 | 185000 | 184300 | 185000 | 184300 | 112 |
| 488 | 20240215 | 111500 | 27811245600 | 184200 | 184300 | 185400 | 184200 | 591 |
| 489 | 20240215 | 111400 | 27702231400 | 184300 | 184300 | 185300 | 184300 | 153 |
| 490 | 20240215 | 111300 | 27673992800 | 184400 | 184300 | 184400 | 184300 | 144 |
| 491 | 20240215 | 111200 | 27647451500 | 184400 | 184500 | 184500 | 184300 | 327 |
| 492 | 20240215 | 111100 | 27587154700 | 184600 | 184700 | 184700 | 184500 | 125 |
| 493 | 20240215 | 111000 | 27564084400 | 184700 | 184700 | 184900 | 184500 | 188 |
| 494 | 20240215 | 110900 | 27529375100 | 184600 | 184600 | 184700 | 184600 | 71 |
| 495 | 20240215 | 110800 | 27516268000 | 184600 | 184600 | 184700 | 184600 | 100 |
| 496 | 20240215 | 110700 | 27497807300 | 184700 | 185100 | 185200 | 184700 | 841 |
| 497 | 20240215 | 110600 | 27342218300 | 185200 | 185200 | 185200 | 185100 | 56 |
| 498 | 20240215 | 110500 | 27331850400 | 185100 | 185200 | 185200 | 185100 | 136 |
| 499 | 20240215 | 110400 | 27306672400 | 185100 | 185200 | 185400 | 185100 | 376 |
| 500 | 20240215 | 110300 | 27237008900 | 185300 | 185200 | 185300 | 185000 | 127 |
| 501 | 20240215 | 110200 | 27213499600 | 185100 | 184900 | 185200 | 184800 | 222 |
| 502 | 20240215 | 110100 | 27172411800 | 184800 | 184700 | 184900 | 184700 | 102 |
| 503 | 20240215 | 110000 | 27153569600 | 184800 | 184600 | 184800 | 184200 | 729 |
| 504 | 20240215 | 105900 | 27018936800 | 184500 | 184600 | 184600 | 184000 | 2122 |
| 505 | 20240215 | 105800 | 26628352700 | 184600 | 184300 | 184700 | 184300 | 108 |
| 506 | 20240215 | 105700 | 26608433500 | 184300 | 184800 | 184800 | 184300 | 460 |
| 507 | 20240215 | 105600 | 26523544300 | 184700 | 184900 | 185000 | 184700 | 773 |
| 508 | 20240215 | 105500 | 26380706500 | 185000 | 185100 | 185100 | 184900 | 927 |
| 509 | 20240215 | 105400 | 26209215900 | 185100 | 185100 | 185200 | 185000 | 501 |
| 510 | 20240215 | 105300 | 26116481800 | 185200 | 185300 | 185300 | 185100 | 553 |
| 511 | 20240215 | 105200 | 26014071900 | 185300 | 185300 | 185400 | 185300 | 299 |
| 512 | 20240215 | 105100 | 25958651300 | 185400 | 185500 | 185700 | 185400 | 2279 |
| 513 | 20240215 | 105000 | 25535893000 | 185500 | 185800 | 185800 | 185500 | 674 |
| 514 | 20240215 | 104900 | 25410786900 | 185700 | 185900 | 185900 | 185700 | 105 |
| 515 | 20240215 | 104800 | 25391282600 | 186100 | 185800 | 186100 | 185700 | 59 |
| 516 | 20240215 | 104700 | 25380317300 | 185800 | 185700 | 186200 | 185700 | 172 |
| 517 | 20240215 | 104600 | 25348365900 | 185700 | 185800 | 185900 | 185700 | 103 |
| 518 | 20240215 | 104500 | 25329236600 | 185700 | 185700 | 185700 | 185700 | 70 |
| 519 | 20240215 | 104400 | 25316237600 | 185700 | 186200 | 186500 | 185700 | 1122 |
| 520 | 20240215 | 104300 | 25107608900 | 186200 | 186000 | 186500 | 186000 | 129 |
| 521 | 20240215 | 104200 | 25083604900 | 186000 | 186100 | 186100 | 186000 | 304 |
| 522 | 20240215 | 104100 | 25027039900 | 186000 | 186500 | 186500 | 186000 | 1287 |
| 523 | 20240215 | 104000 | 24787533700 | 186500 | 186500 | 186500 | 186400 | 181 |
| 524 | 20240215 | 103900 | 24753782400 | 186500 | 186500 | 186600 | 186500 | 67 |
| 525 | 20240215 | 103800 | 24741286600 | 186500 | 186500 | 186600 | 186500 | 84 |
| 526 | 20240215 | 103700 | 24725619900 | 186500 | 186600 | 186600 | 186500 | 86 |
| 527 | 20240215 | 103600 | 24709573600 | 186600 | 186700 | 186700 | 186500 | 99 |
| 528 | 20240215 | 103500 | 24691102300 | 186600 | 187000 | 187300 | 186600 | 132 |
| 529 | 20240215 | 103400 | 24666451200 | 187000 | 187300 | 187300 | 187000 | 195 |
| 530 | 20240215 | 103300 | 24629946500 | 187300 | 187300 | 187300 | 187200 | 46 |
| 531 | 20240215 | 103200 | 24621333700 | 187300 | 186800 | 187400 | 186700 | 137 |
| 532 | 20240215 | 103100 | 24595715600 | 187600 | 187600 | 187600 | 186700 | 873 |
| 533 | 20240215 | 103000 | 24432137800 | 187600 | 187600 | 187700 | 187500 | 565 |
| 534 | 20240215 | 102900 | 24326177800 | 187700 | 187900 | 187900 | 187700 | 114 |
| 535 | 20240215 | 102800 | 24304773700 | 187800 | 187900 | 188000 | 187700 | 102 |
| 536 | 20240215 | 102700 | 24285615100 | 187900 | 187800 | 188000 | 187600 | 107 |
| 537 | 20240215 | 102600 | 24265520900 | 187800 | 186500 | 187800 | 186500 | 778 |
| 538 | 20240215 | 102500 | 24119879700 | 186500 | 186800 | 186800 | 186500 | 46 |
| 539 | 20240215 | 102400 | 24111298700 | 186800 | 186700 | 186800 | 186600 | 29 |
| 540 | 20240215 | 102300 | 24105883900 | 186700 | 185900 | 186800 | 185900 | 282 |
| 541 | 20240215 | 102200 | 24053280000 | 186200 | 186000 | 186300 | 185600 | 237 |
| 542 | 20240215 | 102100 | 24009180300 | 185700 | 185700 | 186000 | 185600 | 288 |
| 543 | 20240215 | 102000 | 23955690300 | 185600 | 185900 | 185900 | 185500 | 545 |
| 544 | 20240215 | 101900 | 23854518500 | 185800 | 185600 | 186300 | 185600 | 960 |
| 545 | 20240215 | 101800 | 23675946800 | 185600 | 185800 | 186300 | 185600 | 1496 |
| 546 | 20240215 | 101700 | 23397782100 | 186300 | 185700 | 186300 | 185600 | 634 |
| 547 | 20240215 | 101600 | 23280001100 | 185600 | 186100 | 186100 | 185500 | 4128 |
| 548 | 20240215 | 101500 | 22512931700 | 186000 | 186300 | 186700 | 186000 | 664 |
| 549 | 20240215 | 101400 | 22389354100 | 186700 | 186500 | 186800 | 186000 | 665 |
| 550 | 20240215 | 101300 | 22265535600 | 186800 | 186500 | 186800 | 186200 | 272 |
| 551 | 20240215 | 101200 | 22214768200 | 186200 | 186200 | 186700 | 186100 | 728 |
| 552 | 20240215 | 101100 | 22079110300 | 186200 | 186700 | 186700 | 186100 | 622 |
| 553 | 20240215 | 101000 | 21963274800 | 186700 | 186600 | 186900 | 186500 | 236 |
| 554 | 20240215 | 100900 | 21919236800 | 186600 | 187100 | 187200 | 186500 | 957 |
| 555 | 20240215 | 100800 | 21740421000 | 187200 | 187500 | 187600 | 187200 | 1077 |
| 556 | 20240215 | 100700 | 21538643500 | 187500 | 187200 | 187800 | 187100 | 166 |
| 557 | 20240215 | 100600 | 21507526200 | 187200 | 187200 | 187300 | 187000 | 763 |
| 558 | 20240215 | 100500 | 21364756700 | 187200 | 187600 | 187800 | 187000 | 696 |
| 559 | 20240215 | 100400 | 21234462200 | 187800 | 187400 | 187900 | 187000 | 2103 |
| 560 | 20240215 | 100300 | 20840569800 | 187400 | 188200 | 188300 | 187300 | 4806 |
| 561 | 20240215 | 100200 | 19937098700 | 188400 | 188900 | 188900 | 188200 | 3096 |
| 562 | 20240215 | 100100 | 19353495600 | 188900 | 189100 | 189200 | 188900 | 539 |
| 563 | 20240215 | 100000 | 19251576300 | 189100 | 189700 | 189700 | 189100 | 728 |
| 564 | 20240215 | 095900 | 19113796000 | 189700 | 189500 | 190000 | 189300 | 296 |
| 565 | 20240215 | 095800 | 19057640100 | 189500 | 189300 | 189600 | 189300 | 657 |
| 566 | 20240215 | 095700 | 18933241600 | 189300 | 189200 | 189300 | 189100 | 246 |
| 567 | 20240215 | 095600 | 18886693500 | 189200 | 189100 | 189500 | 189000 | 260 |
| 568 | 20240215 | 095500 | 18837514100 | 189000 | 189000 | 189100 | 188800 | 809 |
| 569 | 20240215 | 095400 | 18684696100 | 189100 | 189100 | 189100 | 188900 | 692 |
| 570 | 20240215 | 095300 | 18553901300 | 189100 | 189200 | 189200 | 189000 | 529 |
| 571 | 20240215 | 095200 | 18453888300 | 189200 | 189400 | 189500 | 189200 | 517 |
| 572 | 20240215 | 095100 | 18355986600 | 189500 | 189300 | 189500 | 188900 | 798 |
| 573 | 20240215 | 095000 | 18205051700 | 189300 | 189300 | 189300 | 189200 | 188 |
| 574 | 20240215 | 094900 | 18169465700 | 189300 | 189400 | 189400 | 188700 | 328 |
| 575 | 20240215 | 094800 | 18107448300 | 189300 | 189000 | 190200 | 188700 | 816 |
| 576 | 20240215 | 094700 | 17953346800 | 189200 | 190400 | 190400 | 188800 | 4528 |
| 577 | 20240215 | 094600 | 17092948300 | 190500 | 190600 | 190600 | 190500 | 200 |
| 578 | 20240215 | 094500 | 17054847500 | 190500 | 190500 | 190600 | 190400 | 335 |
| 579 | 20240215 | 094400 | 16991035600 | 190600 | 190600 | 190600 | 190400 | 156 |
| 580 | 20240215 | 094300 | 16961308300 | 190700 | 190500 | 190700 | 190400 | 592 |
| 581 | 20240215 | 094200 | 16848520200 | 190500 | 190800 | 191000 | 190500 | 1177 |
| 582 | 20240215 | 094100 | 16624096500 | 190800 | 190800 | 190900 | 190800 | 259 |
| 583 | 20240215 | 094000 | 16574677100 | 190800 | 191000 | 191000 | 190700 | 386 |
| 584 | 20240215 | 093900 | 16501036400 | 190900 | 190800 | 191500 | 190700 | 267 |
| 585 | 20240215 | 093800 | 16450037300 | 190700 | 190700 | 191500 | 190700 | 671 |
| 586 | 20240215 | 093700 | 16321921600 | 190700 | 191400 | 191400 | 190700 | 286 |
| 587 | 20240215 | 093600 | 16267331500 | 191500 | 190900 | 191500 | 190600 | 164 |
| 588 | 20240215 | 093500 | 16236037500 | 191100 | 190900 | 191500 | 190400 | 476 |
| 589 | 20240215 | 093400 | 16145143400 | 190800 | 190600 | 190900 | 190600 | 530 |
| 590 | 20240215 | 093300 | 16044025800 | 190600 | 190400 | 190800 | 190300 | 449 |
| 591 | 20240215 | 093200 | 15958549700 | 190400 | 190600 | 190800 | 190300 | 3320 |
| 592 | 20240215 | 093100 | 15326564500 | 190700 | 190700 | 190800 | 190500 | 676 |
| 593 | 20240215 | 093000 | 15197722000 | 190800 | 190800 | 190900 | 190800 | 237 |
| 594 | 20240215 | 092900 | 15152495900 | 190900 | 192000 | 192000 | 190900 | 387 |
| 595 | 20240215 | 092800 | 15078366800 | 191900 | 191900 | 192000 | 191700 | 172 |
| 596 | 20240215 | 092700 | 15045361700 | 191700 | 190800 | 191800 | 190400 | 1053 |
| 597 | 20240215 | 092600 | 14844219400 | 190500 | 190600 | 191000 | 190300 | 1365 |
| 598 | 20240215 | 092500 | 14584289700 | 190700 | 191900 | 192400 | 190700 | 1046 |
| 599 | 20240215 | 092400 | 14384501400 | 192000 | 190500 | 192000 | 190500 | 836 |
| 600 | 20240215 | 092300 | 14225060400 | 190500 | 191500 | 192000 | 190400 | 1851 |
| 601 | 20240215 | 092200 | 13871822600 | 191800 | 192200 | 192600 | 191400 | 2157 |
| 602 | 20240215 | 092100 | 13457820700 | 192200 | 191800 | 192500 | 191500 | 1553 |
| 603 | 20240215 | 092000 | 13159845500 | 191800 | 192300 | 192300 | 191400 | 1596 |
| 604 | 20240215 | 091900 | 12853703700 | 192300 | 192500 | 192600 | 192100 | 1274 |
| 605 | 20240215 | 091800 | 12608603600 | 192300 | 194100 | 194200 | 191400 | 3049 |
| 606 | 20240215 | 091700 | 12020942600 | 194000 | 194400 | 194400 | 194000 | 759 |
| 607 | 20240215 | 091600 | 11873645700 | 194100 | 194100 | 194600 | 194000 | 1985 |
| 608 | 20240215 | 091500 | 11488272000 | 194200 | 194000 | 194300 | 193900 | 879 |
| 609 | 20240215 | 091400 | 11317664600 | 193900 | 194300 | 194700 | 193900 | 1511 |
| 610 | 20240215 | 091300 | 11024194100 | 194800 | 194000 | 195000 | 194000 | 749 |
| 611 | 20240215 | 091200 | 10878575500 | 194200 | 194600 | 195100 | 194100 | 2259 |
| 612 | 20240215 | 091100 | 10439182700 | 195000 | 195200 | 195200 | 194400 | 892 |
| 613 | 20240215 | 091000 | 10265309400 | 194400 | 194000 | 195400 | 194000 | 1383 |
| 614 | 20240215 | 090900 | 9995584700 | 194000 | 195200 | 195500 | 194000 | 3906 |
| 615 | 20240215 | 090800 | 9235550300 | 195100 | 194400 | 195700 | 194400 | 3777 |
| 616 | 20240215 | 090700 | 8498562400 | 194200 | 194100 | 195000 | 193900 | 2064 |
| 617 | 20240215 | 090600 | 8097551000 | 194200 | 195000 | 195400 | 193600 | 2726 |
| 618 | 20240215 | 090500 | 7567569100 | 195100 | 195100 | 196000 | 194900 | 2262 |
| 619 | 20240215 | 090400 | 7125561500 | 196000 | 196900 | 197000 | 194400 | 4427 |
| 620 | 20240215 | 090300 | 6259708500 | 196900 | 197500 | 198000 | 196000 | 5750 |
| 621 | 20240215 | 090200 | 5126011000 | 197400 | 193600 | 197400 | 193200 | 9227 |
| 622 | 20240215 | 090100 | 3327993500 | 193500 | 192200 | 193700 | 191200 | 8949 |
| 623 | 20240215 | 090000 | 1606720300 | 192000 | 191200 | 192000 | 190800 | 8194 |