31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 184200 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 3725 |
| 3 | 20240215 | 184100 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 4 | 20240215 | 184000 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 5 | 20240215 | 183900 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 6 | 20240215 | 183800 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 7 | 20240215 | 183700 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 8 | 20240215 | 183600 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 9 | 20240215 | 183500 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 10 | 20240215 | 183400 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 11 | 20240215 | 183300 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 12 | 20240215 | 183200 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 13 | 20240215 | 183100 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 14 | 20240215 | 183000 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 15 | 20240215 | 182900 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 16 | 20240215 | 182800 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 17 | 20240215 | 182700 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 18 | 20240215 | 182600 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 19 | 20240215 | 182500 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 20 | 20240215 | 182400 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 21 | 20240215 | 182300 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 22 | 20240215 | 182200 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 23 | 20240215 | 182100 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 24 | 20240215 | 182000 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 25 | 20240215 | 181900 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 26 | 20240215 | 181800 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 27 | 20240215 | 181700 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 28 | 20240215 | 181600 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 29 | 20240215 | 181500 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 30 | 20240215 | 181400 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 31 | 20240215 | 181300 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 32 | 20240215 | 181200 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 3725 |
| 33 | 20240215 | 181100 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 34 | 20240215 | 181000 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 35 | 20240215 | 180900 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 36 | 20240215 | 180800 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 37 | 20240215 | 180700 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 38 | 20240215 | 180600 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 39 | 20240215 | 180500 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 40 | 20240215 | 180400 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 41 | 20240215 | 180300 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 42 | 20240215 | 180200 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 43 | 20240215 | 180100 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 44 | 20240215 | 180000 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 45 | 20240215 | 175900 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 46 | 20240215 | 175800 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 47 | 20240215 | 175700 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 48 | 20240215 | 175600 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 49 | 20240215 | 175500 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 50 | 20240215 | 175400 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 51 | 20240215 | 175300 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 52 | 20240215 | 175200 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 53 | 20240215 | 175100 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 54 | 20240215 | 175000 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 55 | 20240215 | 174900 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 56 | 20240215 | 174800 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 57 | 20240215 | 174700 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 58 | 20240215 | 174600 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 59 | 20240215 | 174500 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 60 | 20240215 | 174400 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 61 | 20240215 | 174300 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 62 | 20240215 | 174200 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 3725 |
| 63 | 20240215 | 174100 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 64 | 20240215 | 174000 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 65 | 20240215 | 173900 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 66 | 20240215 | 173800 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 67 | 20240215 | 173700 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 68 | 20240215 | 173600 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 69 | 20240215 | 173500 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 70 | 20240215 | 173400 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 71 | 20240215 | 173300 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 72 | 20240215 | 173200 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 73 | 20240215 | 173100 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 74 | 20240215 | 173000 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 75 | 20240215 | 172900 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 76 | 20240215 | 172800 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 77 | 20240215 | 172700 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 78 | 20240215 | 172600 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 79 | 20240215 | 172500 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 80 | 20240215 | 172400 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 81 | 20240215 | 172300 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 82 | 20240215 | 172200 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 83 | 20240215 | 172100 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 84 | 20240215 | 172000 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 85 | 20240215 | 171900 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 86 | 20240215 | 171800 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 87 | 20240215 | 171700 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 88 | 20240215 | 171600 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 89 | 20240215 | 171500 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 90 | 20240215 | 171400 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 91 | 20240215 | 171300 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 92 | 20240215 | 171200 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 3725 |
| 93 | 20240215 | 171100 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 94 | 20240215 | 171000 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 95 | 20240215 | 170900 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 96 | 20240215 | 170800 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 97 | 20240215 | 170700 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 98 | 20240215 | 170600 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 99 | 20240215 | 170500 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 100 | 20240215 | 170400 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 101 | 20240215 | 170300 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 102 | 20240215 | 170200 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 103 | 20240215 | 170100 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 104 | 20240215 | 170000 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 105 | 20240215 | 165900 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 106 | 20240215 | 165800 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 107 | 20240215 | 165700 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 108 | 20240215 | 165600 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 109 | 20240215 | 165500 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 110 | 20240215 | 165400 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 111 | 20240215 | 165300 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 112 | 20240215 | 165200 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 113 | 20240215 | 165100 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 114 | 20240215 | 165000 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 115 | 20240215 | 164900 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 116 | 20240215 | 164800 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 117 | 20240215 | 164700 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 118 | 20240215 | 164600 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 119 | 20240215 | 164500 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 120 | 20240215 | 164400 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 121 | 20240215 | 164300 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 122 | 20240215 | 164200 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 3725 |
| 123 | 20240215 | 164100 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 124 | 20240215 | 164000 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 125 | 20240215 | 163900 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 126 | 20240215 | 163800 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 127 | 20240215 | 163700 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 128 | 20240215 | 163600 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 129 | 20240215 | 163500 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 130 | 20240215 | 163400 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 131 | 20240215 | 163300 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 132 | 20240215 | 163200 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 133 | 20240215 | 163100 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 134 | 20240215 | 163000 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 135 | 20240215 | 162900 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 136 | 20240215 | 162800 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 137 | 20240215 | 162700 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 138 | 20240215 | 162600 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 139 | 20240215 | 162500 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 140 | 20240215 | 162400 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 141 | 20240215 | 162300 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 142 | 20240215 | 162200 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 143 | 20240215 | 162100 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 144 | 20240215 | 162000 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 145 | 20240215 | 161900 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 146 | 20240215 | 161800 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 147 | 20240215 | 161700 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 148 | 20240215 | 161600 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 149 | 20240215 | 161500 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 150 | 20240215 | 161400 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 151 | 20240215 | 161300 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 152 | 20240215 | 161200 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 3725 |
| 153 | 20240215 | 161100 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 154 | 20240215 | 161000 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 155 | 20240215 | 160900 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 156 | 20240215 | 160800 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 157 | 20240215 | 160700 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 158 | 20240215 | 160600 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 159 | 20240215 | 160500 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 160 | 20240215 | 160400 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 161 | 20240215 | 160300 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 162 | 20240215 | 160200 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 163 | 20240215 | 160100 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 164 | 20240215 | 160000 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 165 | 20240215 | 155900 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 166 | 20240215 | 155800 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 167 | 20240215 | 155700 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 168 | 20240215 | 155600 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 169 | 20240215 | 155500 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 170 | 20240215 | 155400 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 171 | 20240215 | 155300 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 172 | 20240215 | 155200 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 173 | 20240215 | 155100 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 174 | 20240215 | 155000 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 175 | 20240215 | 154900 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 176 | 20240215 | 154800 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 177 | 20240215 | 154700 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 178 | 20240215 | 154600 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 179 | 20240215 | 154500 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 180 | 20240215 | 154400 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 181 | 20240215 | 154300 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 182 | 20240215 | 154200 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 3725 |
| 183 | 20240215 | 154100 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 184 | 20240215 | 154000 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 185 | 20240215 | 153900 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 186 | 20240215 | 153800 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 187 | 20240215 | 153700 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 188 | 20240215 | 153600 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 189 | 20240215 | 153500 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 190 | 20240215 | 153400 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 191 | 20240215 | 153300 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 192 | 20240215 | 153200 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 193 | 20240215 | 153100 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 0 |
| 194 | 20240215 | 153000 | 11783096100 | 78900 | 78900 | 78900 | 78900 | 3725 |
| 195 | 20240215 | 152900 | 11489193600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 196 | 20240215 | 152800 | 11489193600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 197 | 20240215 | 152700 | 11489193600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 198 | 20240215 | 152600 | 11489193600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 199 | 20240215 | 152500 | 11489193600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 200 | 20240215 | 152400 | 11489193600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 201 | 20240215 | 152300 | 11489193600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 202 | 20240215 | 152200 | 11489193600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 203 | 20240215 | 152100 | 11489193600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 204 | 20240215 | 152000 | 11489193600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 205 | 20240215 | 151900 | 11489193600 | 79100 | 79100 | 79200 | 78700 | 285 |
| 206 | 20240215 | 151800 | 11466685600 | 79200 | 78800 | 79200 | 78600 | 1670 |
| 207 | 20240215 | 151700 | 11334886500 | 78500 | 78500 | 78600 | 78400 | 135 |
| 208 | 20240215 | 151600 | 11324286800 | 78500 | 78500 | 78500 | 78400 | 186 |
| 209 | 20240215 | 151500 | 11309686100 | 78500 | 78300 | 78600 | 78300 | 598 |
| 210 | 20240215 | 151400 | 11262808500 | 78300 | 78100 | 78300 | 78000 | 1139 |
| 211 | 20240215 | 151300 | 11173740000 | 78100 | 78200 | 78200 | 78000 | 103 |
| 212 | 20240215 | 151200 | 11165694300 | 78000 | 78000 | 78300 | 78000 | 243 |
| 213 | 20240215 | 151100 | 11146708700 | 78400 | 78500 | 78500 | 77900 | 555 |
| 214 | 20240215 | 151000 | 11103354200 | 78500 | 78300 | 78500 | 78200 | 461 |
| 215 | 20240215 | 150900 | 11067240200 | 78300 | 78300 | 78300 | 78000 | 950 |
| 216 | 20240215 | 150800 | 10993040900 | 78300 | 78300 | 78300 | 78000 | 360 |
| 217 | 20240215 | 150700 | 10964898700 | 78200 | 78000 | 78300 | 78000 | 459 |
| 218 | 20240215 | 150600 | 10929032000 | 78000 | 77900 | 78000 | 77800 | 371 |
| 219 | 20240215 | 150500 | 10900127700 | 77900 | 78000 | 78100 | 77900 | 1300 |
| 220 | 20240215 | 150400 | 10798829600 | 78000 | 78100 | 78100 | 77900 | 1960 |
| 221 | 20240215 | 150300 | 10645866700 | 78100 | 77800 | 78100 | 77700 | 2857 |
| 222 | 20240215 | 150200 | 10423491400 | 77700 | 77800 | 78200 | 77700 | 1785 |
| 223 | 20240215 | 150100 | 10284622800 | 77800 | 78000 | 78300 | 77700 | 2928 |
| 224 | 20240215 | 150000 | 10056573600 | 78000 | 78300 | 78500 | 77800 | 4175 |
| 225 | 20240215 | 145900 | 9730482400 | 78300 | 78200 | 78800 | 78000 | 1214 |
| 226 | 20240215 | 145800 | 9635573800 | 78200 | 79100 | 79100 | 78000 | 4187 |
| 227 | 20240215 | 145700 | 9307248000 | 78700 | 79100 | 79100 | 78700 | 2834 |
| 228 | 20240215 | 145600 | 9083821700 | 79100 | 79200 | 79200 | 79100 | 85 |
| 229 | 20240215 | 145500 | 9077097700 | 79100 | 79200 | 79300 | 79100 | 130 |
| 230 | 20240215 | 145400 | 9066805400 | 79200 | 79100 | 79300 | 79100 | 434 |
| 231 | 20240215 | 145300 | 9032474600 | 79200 | 79200 | 79300 | 79200 | 120 |
| 232 | 20240215 | 145200 | 9022964500 | 79300 | 79300 | 79300 | 79100 | 45 |
| 233 | 20240215 | 145100 | 9019401000 | 79300 | 79300 | 79300 | 79300 | 19 |
| 234 | 20240215 | 145000 | 9017894300 | 79300 | 79300 | 79300 | 79100 | 259 |
| 235 | 20240215 | 144900 | 8997362500 | 79200 | 79200 | 79200 | 79200 | 35 |
| 236 | 20240215 | 144800 | 8994590500 | 79100 | 79100 | 79200 | 79100 | 124 |
| 237 | 20240215 | 144700 | 8984781000 | 79200 | 79200 | 79200 | 79100 | 145 |
| 238 | 20240215 | 144600 | 8973297600 | 79200 | 79200 | 79300 | 79200 | 154 |
| 239 | 20240215 | 144500 | 8961099100 | 79200 | 79100 | 79200 | 79100 | 53 |
| 240 | 20240215 | 144400 | 8956902700 | 79200 | 79100 | 79200 | 79100 | 128 |
| 241 | 20240215 | 144300 | 8946765200 | 79200 | 79300 | 79300 | 79100 | 395 |
| 242 | 20240215 | 144200 | 8915513800 | 79300 | 79100 | 79300 | 79100 | 56 |
| 243 | 20240215 | 144100 | 8911075800 | 79300 | 79300 | 79300 | 79100 | 50 |
| 244 | 20240215 | 144000 | 8907112800 | 79300 | 79200 | 79300 | 79100 | 76 |
| 245 | 20240215 | 143900 | 8901088500 | 79300 | 79000 | 79300 | 79000 | 188 |
| 246 | 20240215 | 143800 | 8886199500 | 79000 | 79000 | 79200 | 79000 | 241 |
| 247 | 20240215 | 143700 | 8867159100 | 79000 | 79200 | 79200 | 79000 | 442 |
| 248 | 20240215 | 143600 | 8832225000 | 79200 | 79100 | 79300 | 79100 | 15 |
| 249 | 20240215 | 143500 | 8831038100 | 79400 | 79100 | 79400 | 79000 | 377 |
| 250 | 20240215 | 143400 | 8801254100 | 79100 | 79200 | 79200 | 79100 | 820 |
| 251 | 20240215 | 143300 | 8736386000 | 79400 | 79100 | 79400 | 79100 | 38 |
| 252 | 20240215 | 143200 | 8733376000 | 79100 | 79100 | 79100 | 79100 | 1 |
| 253 | 20240215 | 143100 | 8733296900 | 79100 | 79100 | 79300 | 79100 | 80 |
| 254 | 20240215 | 143000 | 8726965200 | 79100 | 79100 | 79100 | 79100 | 659 |
| 255 | 20240215 | 142900 | 8674838300 | 79200 | 79300 | 79300 | 79100 | 81 |
| 256 | 20240215 | 142800 | 8668419800 | 79200 | 79200 | 79200 | 79100 | 163 |
| 257 | 20240215 | 142700 | 8655512200 | 79100 | 79200 | 79200 | 79100 | 39 |
| 258 | 20240215 | 142600 | 8652425200 | 79200 | 79200 | 79200 | 79100 | 205 |
| 259 | 20240215 | 142500 | 8636201400 | 79200 | 79200 | 79200 | 79200 | 18 |
| 260 | 20240215 | 142400 | 8634775800 | 79200 | 79200 | 79200 | 79100 | 132 |
| 261 | 20240215 | 142300 | 8624322500 | 79200 | 79300 | 79300 | 79200 | 43 |
| 262 | 20240215 | 142200 | 8620913600 | 79300 | 79200 | 79300 | 79200 | 93 |
| 263 | 20240215 | 142100 | 8613543700 | 79200 | 79500 | 79500 | 79200 | 1027 |
| 264 | 20240215 | 142000 | 8532107400 | 79400 | 79200 | 79400 | 79200 | 399 |
| 265 | 20240215 | 141900 | 8500435700 | 79200 | 79100 | 79300 | 79100 | 86 |
| 266 | 20240215 | 141800 | 8493619400 | 79100 | 79100 | 79200 | 79100 | 69 |
| 267 | 20240215 | 141700 | 8488158600 | 79200 | 79200 | 79300 | 79200 | 136 |
| 268 | 20240215 | 141600 | 8477377400 | 79200 | 79300 | 79300 | 79200 | 114 |
| 269 | 20240215 | 141500 | 8468348400 | 79300 | 79200 | 79300 | 79200 | 264 |
| 270 | 20240215 | 141400 | 8447419500 | 79200 | 79300 | 79300 | 79200 | 151 |
| 271 | 20240215 | 141300 | 8435448500 | 79300 | 79300 | 79400 | 79300 | 226 |
| 272 | 20240215 | 141200 | 8417525700 | 79300 | 79400 | 79400 | 79300 | 215 |
| 273 | 20240215 | 141100 | 8400457300 | 79400 | 79500 | 79500 | 79400 | 21 |
| 274 | 20240215 | 141000 | 8398789800 | 79400 | 79400 | 79500 | 79400 | 59 |
| 275 | 20240215 | 140900 | 8394104000 | 79500 | 79400 | 79500 | 79400 | 66 |
| 276 | 20240215 | 140800 | 8388862700 | 79400 | 79200 | 79400 | 79200 | 28 |
| 277 | 20240215 | 140700 | 8386642500 | 79200 | 79500 | 79500 | 79200 | 677 |
| 278 | 20240215 | 140600 | 8332951400 | 79500 | 79600 | 79600 | 79500 | 320 |
| 279 | 20240215 | 140500 | 8307479700 | 79600 | 79600 | 79700 | 79300 | 526 |
| 280 | 20240215 | 140400 | 8265614000 | 79300 | 79500 | 79600 | 79300 | 762 |
| 281 | 20240215 | 140300 | 8205141000 | 79600 | 79500 | 79700 | 79200 | 363 |
| 282 | 20240215 | 140200 | 8176261500 | 79400 | 79600 | 79600 | 79000 | 1978 |
| 283 | 20240215 | 140100 | 8019558900 | 79600 | 79600 | 79700 | 79600 | 129 |
| 284 | 20240215 | 140000 | 8009279200 | 79700 | 79500 | 79700 | 79500 | 162 |
| 285 | 20240215 | 135900 | 7996372000 | 79500 | 79600 | 79600 | 79500 | 23 |
| 286 | 20240215 | 135800 | 7994542400 | 79500 | 79400 | 79800 | 79400 | 109 |
| 287 | 20240215 | 135700 | 7985847000 | 79700 | 79400 | 79800 | 79300 | 2097 |
| 288 | 20240215 | 135600 | 7818779800 | 79400 | 79400 | 79400 | 79300 | 169 |
| 289 | 20240215 | 135500 | 7805372200 | 79400 | 79500 | 79600 | 79400 | 18 |
| 290 | 20240215 | 135400 | 7803942300 | 79400 | 79500 | 79500 | 79400 | 17 |
| 291 | 20240215 | 135300 | 7802591800 | 79500 | 79600 | 79600 | 79500 | 226 |
| 292 | 20240215 | 135200 | 7784613200 | 79600 | 79700 | 79800 | 79600 | 25 |
| 293 | 20240215 | 135100 | 7782620900 | 79700 | 79700 | 79800 | 79600 | 79 |
| 294 | 20240215 | 135000 | 7776326500 | 79400 | 79800 | 79800 | 79400 | 510 |
| 295 | 20240215 | 134900 | 7735806500 | 79800 | 79600 | 79800 | 79500 | 1273 |
| 296 | 20240215 | 134800 | 7634511400 | 79700 | 79700 | 79800 | 79700 | 144 |
| 297 | 20240215 | 134700 | 7623027200 | 79800 | 79600 | 79800 | 79600 | 367 |
| 298 | 20240215 | 134600 | 7593787800 | 79800 | 79600 | 79800 | 79500 | 571 |
| 299 | 20240215 | 134500 | 7548353300 | 79600 | 79600 | 79600 | 79600 | 17 |
| 300 | 20240215 | 134400 | 7547000100 | 79700 | 79600 | 79700 | 79600 | 110 |
| 301 | 20240215 | 134300 | 7538237900 | 79600 | 79700 | 79700 | 79600 | 12 |
| 302 | 20240215 | 134200 | 7537282500 | 79600 | 79600 | 79600 | 79600 | 11 |
| 303 | 20240215 | 134100 | 7536406900 | 79600 | 79600 | 79600 | 79600 | 20 |
| 304 | 20240215 | 134000 | 7534814900 | 79700 | 79800 | 79800 | 79700 | 66 |
| 305 | 20240215 | 133900 | 7529554600 | 79600 | 79600 | 79800 | 79600 | 369 |
| 306 | 20240215 | 133800 | 7500145000 | 79700 | 79700 | 79800 | 79600 | 102 |
| 307 | 20240215 | 133700 | 7492010400 | 79800 | 79600 | 79800 | 79600 | 474 |
| 308 | 20240215 | 133600 | 7454255000 | 79600 | 79700 | 79800 | 79500 | 305 |
| 309 | 20240215 | 133500 | 7429968100 | 79500 | 79600 | 79700 | 79500 | 431 |
| 310 | 20240215 | 133400 | 7395653500 | 79500 | 79500 | 79600 | 79500 | 34 |
| 311 | 20240215 | 133300 | 7392949100 | 79500 | 79600 | 79700 | 79500 | 97 |
| 312 | 20240215 | 133200 | 7385227000 | 79500 | 79600 | 79600 | 79500 | 386 |
| 313 | 20240215 | 133100 | 7354527400 | 79600 | 79600 | 79700 | 79600 | 51 |
| 314 | 20240215 | 133000 | 7350466000 | 79600 | 79800 | 79800 | 79600 | 223 |
| 315 | 20240215 | 132900 | 7332673400 | 79800 | 79800 | 79900 | 79800 | 68 |
| 316 | 20240215 | 132800 | 7327245800 | 79500 | 79300 | 79800 | 79300 | 433 |
| 317 | 20240215 | 132700 | 7292767400 | 79800 | 79600 | 79800 | 79300 | 116 |
| 318 | 20240215 | 132600 | 7283516400 | 79700 | 79300 | 79700 | 79200 | 94 |
| 319 | 20240215 | 132500 | 7276050700 | 79300 | 79300 | 79300 | 79200 | 209 |
| 320 | 20240215 | 132400 | 7259491900 | 79200 | 79300 | 79300 | 79200 | 675 |
| 321 | 20240215 | 132300 | 7206008200 | 79300 | 79500 | 79500 | 79300 | 300 |
| 322 | 20240215 | 132200 | 7182200200 | 79300 | 79400 | 79500 | 79300 | 1182 |
| 323 | 20240215 | 132100 | 7088454000 | 79400 | 79700 | 79700 | 79400 | 1288 |
| 324 | 20240215 | 132000 | 6985974500 | 79700 | 79600 | 79700 | 79600 | 54 |
| 325 | 20240215 | 131900 | 6981672600 | 79600 | 79700 | 79700 | 79600 | 219 |
| 326 | 20240215 | 131800 | 6964227800 | 79700 | 79800 | 79800 | 79700 | 16 |
| 327 | 20240215 | 131700 | 6962952000 | 79800 | 79600 | 79800 | 79600 | 201 |
| 328 | 20240215 | 131600 | 6946932800 | 79700 | 79600 | 79700 | 79600 | 244 |
| 329 | 20240215 | 131500 | 6927509100 | 79700 | 79700 | 79700 | 79600 | 891 |
| 330 | 20240215 | 131400 | 6856498200 | 79700 | 79700 | 79700 | 79700 | 89 |
| 331 | 20240215 | 131300 | 6849404900 | 79800 | 79800 | 79800 | 79800 | 111 |
| 332 | 20240215 | 131200 | 6840547100 | 79800 | 79800 | 79800 | 79800 | 26 |
| 333 | 20240215 | 131100 | 6838472300 | 79800 | 79900 | 79900 | 79800 | 313 |
| 334 | 20240215 | 131000 | 6813490000 | 79900 | 79900 | 80000 | 79900 | 82 |
| 335 | 20240215 | 130900 | 6806937800 | 79900 | 79900 | 79900 | 79900 | 42 |
| 336 | 20240215 | 130800 | 6803582000 | 79900 | 79900 | 79900 | 79900 | 18 |
| 337 | 20240215 | 130700 | 6802143800 | 79900 | 79900 | 79900 | 79900 | 15 |
| 338 | 20240215 | 130600 | 6800945300 | 79900 | 79800 | 80000 | 79800 | 63 |
| 339 | 20240215 | 130500 | 6795911700 | 79800 | 79800 | 79900 | 79800 | 67 |
| 340 | 20240215 | 130400 | 6790564300 | 79800 | 79800 | 79800 | 79800 | 121 |
| 341 | 20240215 | 130300 | 6780908500 | 79700 | 79800 | 79800 | 79700 | 26 |
| 342 | 20240215 | 130200 | 6778836200 | 79700 | 79800 | 79800 | 79700 | 288 |
| 343 | 20240215 | 130100 | 6755859400 | 79800 | 79800 | 79800 | 79800 | 135 |
| 344 | 20240215 | 130000 | 6745086400 | 79900 | 79700 | 79900 | 79700 | 29 |
| 345 | 20240215 | 125900 | 6742771800 | 79900 | 79800 | 79900 | 79700 | 50 |
| 346 | 20240215 | 125800 | 6738782900 | 79700 | 79700 | 79700 | 79700 | 45 |
| 347 | 20240215 | 125700 | 6735196400 | 79700 | 79700 | 79700 | 79700 | 48 |
| 348 | 20240215 | 125600 | 6731370800 | 79700 | 79700 | 79800 | 79700 | 20 |
| 349 | 20240215 | 125500 | 6729776300 | 79700 | 79700 | 79700 | 79700 | 122 |
| 350 | 20240215 | 125400 | 6720052900 | 79800 | 79800 | 79900 | 79800 | 218 |
| 351 | 20240215 | 125300 | 6702656300 | 79800 | 79900 | 79900 | 79800 | 95 |
| 352 | 20240215 | 125200 | 6695075200 | 79900 | 79800 | 79900 | 79800 | 25 |
| 353 | 20240215 | 125100 | 6693079600 | 79800 | 79900 | 79900 | 79800 | 4 |
| 354 | 20240215 | 125000 | 6692760300 | 79800 | 80000 | 80000 | 79800 | 80 |
| 355 | 20240215 | 124900 | 6686371500 | 80000 | 80100 | 80100 | 79800 | 335 |
| 356 | 20240215 | 124800 | 6659572000 | 80000 | 79900 | 80000 | 79800 | 411 |
| 357 | 20240215 | 124700 | 6626745300 | 79900 | 79900 | 80000 | 79800 | 178 |
| 358 | 20240215 | 124600 | 6612518500 | 79900 | 79800 | 79900 | 79800 | 61 |
| 359 | 20240215 | 124500 | 6607650600 | 79800 | 79800 | 79900 | 79800 | 41 |
| 360 | 20240215 | 124400 | 6604376400 | 79800 | 79800 | 79800 | 79800 | 34 |
| 361 | 20240215 | 124300 | 6601663200 | 79800 | 79800 | 79900 | 79800 | 51 |
| 362 | 20240215 | 124200 | 6597593300 | 79800 | 79800 | 79800 | 79800 | 20 |
| 363 | 20240215 | 124100 | 6595997300 | 79800 | 79800 | 79800 | 79800 | 10 |
| 364 | 20240215 | 124000 | 6595199300 | 79900 | 79800 | 79900 | 79800 | 37 |
| 365 | 20240215 | 123900 | 6592246200 | 79800 | 80000 | 80000 | 79800 | 11 |
| 366 | 20240215 | 123800 | 6591367400 | 80000 | 79800 | 80000 | 79800 | 285 |
| 367 | 20240215 | 123700 | 6568584000 | 79900 | 79900 | 79900 | 79900 | 51 |
| 368 | 20240215 | 123600 | 6564509100 | 79800 | 79800 | 79900 | 79800 | 20 |
| 369 | 20240215 | 123500 | 6562913000 | 79900 | 80000 | 80000 | 79900 | 91 |
| 370 | 20240215 | 123400 | 6555637300 | 79900 | 79900 | 79900 | 79900 | 9 |
| 371 | 20240215 | 123300 | 6554918200 | 79900 | 80000 | 80000 | 79900 | 36 |
| 372 | 20240215 | 123200 | 6552039900 | 79800 | 80000 | 80000 | 79800 | 195 |
| 373 | 20240215 | 123100 | 6536442700 | 80000 | 79800 | 80100 | 79800 | 409 |
| 374 | 20240215 | 123000 | 6503720800 | 80000 | 79800 | 80000 | 79800 | 77 |
| 375 | 20240215 | 122900 | 6497570400 | 79900 | 79700 | 79900 | 79600 | 45 |
| 376 | 20240215 | 122800 | 6493983600 | 79700 | 79600 | 79700 | 79600 | 43 |
| 377 | 20240215 | 122700 | 6490560700 | 79600 | 79700 | 79700 | 79600 | 31 |
| 378 | 20240215 | 122600 | 6488091500 | 79700 | 79700 | 79700 | 79700 | 28 |
| 379 | 20240215 | 122500 | 6485859900 | 79700 | 79700 | 79700 | 79700 | 26 |
| 380 | 20240215 | 122400 | 6483787700 | 79700 | 79700 | 79700 | 79700 | 56 |
| 381 | 20240215 | 122300 | 6479324500 | 79700 | 79800 | 79800 | 79700 | 185 |
| 382 | 20240215 | 122200 | 6464570200 | 79800 | 79800 | 80000 | 79800 | 70 |
| 383 | 20240215 | 122100 | 6458980400 | 79700 | 79700 | 79700 | 79700 | 44 |
| 384 | 20240215 | 122000 | 6455473600 | 79800 | 79800 | 79800 | 79800 | 56 |
| 385 | 20240215 | 121900 | 6451004800 | 79800 | 79800 | 79800 | 79800 | 19 |
| 386 | 20240215 | 121800 | 6449488600 | 79800 | 79800 | 79900 | 79800 | 16 |
| 387 | 20240215 | 121700 | 6448211400 | 80000 | 79900 | 80000 | 79900 | 11 |
| 388 | 20240215 | 121600 | 6447332400 | 79800 | 79900 | 79900 | 79800 | 43 |
| 389 | 20240215 | 121500 | 6443897500 | 79900 | 80000 | 80000 | 79900 | 91 |
| 390 | 20240215 | 121400 | 6436624400 | 80000 | 80000 | 80100 | 80000 | 68 |
| 391 | 20240215 | 121300 | 6431179500 | 80000 | 80000 | 80000 | 80000 | 10 |
| 392 | 20240215 | 121200 | 6430379500 | 80000 | 79700 | 80000 | 79600 | 768 |
| 393 | 20240215 | 121100 | 6369060500 | 79700 | 79700 | 79700 | 79700 | 119 |
| 394 | 20240215 | 121000 | 6359576200 | 79700 | 79800 | 79900 | 79700 | 399 |
| 395 | 20240215 | 120900 | 6327751400 | 79800 | 79800 | 80100 | 79800 | 159 |
| 396 | 20240215 | 120800 | 6315045700 | 79800 | 79900 | 79900 | 79800 | 75 |
| 397 | 20240215 | 120700 | 6309055400 | 80000 | 79900 | 80000 | 79900 | 106 |
| 398 | 20240215 | 120600 | 6300585500 | 79900 | 80000 | 80100 | 79900 | 45 |
| 399 | 20240215 | 120500 | 6296986100 | 80100 | 80000 | 80100 | 80000 | 43 |
| 400 | 20240215 | 120400 | 6293546000 | 80000 | 79900 | 80100 | 79900 | 347 |
| 401 | 20240215 | 120300 | 6265753800 | 80000 | 79900 | 80000 | 79900 | 118 |
| 402 | 20240215 | 120200 | 6256321500 | 79900 | 79900 | 80000 | 79900 | 64 |
| 403 | 20240215 | 120100 | 6251206800 | 80000 | 80000 | 80000 | 79900 | 54 |
| 404 | 20240215 | 120000 | 6246890200 | 80000 | 80100 | 80100 | 79900 | 35 |
| 405 | 20240215 | 115900 | 6244089500 | 79900 | 80100 | 80100 | 79900 | 181 |
| 406 | 20240215 | 115800 | 6229615400 | 80000 | 80000 | 80100 | 80000 | 377 |
| 407 | 20240215 | 115700 | 6199455300 | 79900 | 79900 | 80000 | 79900 | 169 |
| 408 | 20240215 | 115600 | 6185941900 | 79900 | 80000 | 80000 | 79900 | 55 |
| 409 | 20240215 | 115500 | 6181546900 | 80000 | 79900 | 80000 | 79800 | 57 |
| 410 | 20240215 | 115400 | 6176994300 | 79800 | 79800 | 79800 | 79800 | 22 |
| 411 | 20240215 | 115300 | 6175238700 | 79900 | 80000 | 80000 | 79900 | 44 |
| 412 | 20240215 | 115200 | 6171721500 | 79900 | 79900 | 80000 | 79900 | 99 |
| 413 | 20240215 | 115100 | 6163809900 | 79900 | 79900 | 80000 | 79800 | 80 |
| 414 | 20240215 | 115000 | 6157415900 | 79800 | 79900 | 79900 | 79800 | 40 |
| 415 | 20240215 | 114900 | 6154221600 | 80000 | 79800 | 80000 | 79800 | 26 |
| 416 | 20240215 | 114800 | 6152144400 | 79800 | 79900 | 79900 | 79800 | 75 |
| 417 | 20240215 | 114700 | 6146157400 | 80000 | 79800 | 80000 | 79800 | 71 |
| 418 | 20240215 | 114600 | 6140482500 | 79800 | 79800 | 79800 | 79800 | 16 |
| 419 | 20240215 | 114500 | 6139205700 | 79800 | 79800 | 80000 | 79800 | 198 |
| 420 | 20240215 | 114400 | 6123374700 | 79900 | 79800 | 79900 | 79700 | 285 |
| 421 | 20240215 | 114300 | 6100630900 | 79800 | 79600 | 79800 | 79600 | 308 |
| 422 | 20240215 | 114200 | 6076082400 | 79600 | 79600 | 79600 | 79500 | 210 |
| 423 | 20240215 | 114100 | 6059367400 | 79600 | 79600 | 79600 | 79600 | 100 |
| 424 | 20240215 | 114000 | 6051407400 | 79600 | 79500 | 79600 | 79500 | 17 |
| 425 | 20240215 | 113900 | 6050054600 | 79500 | 79500 | 79600 | 79500 | 42 |
| 426 | 20240215 | 113800 | 6046715100 | 79500 | 79700 | 79700 | 79500 | 133 |
| 427 | 20240215 | 113700 | 6036133000 | 79700 | 79700 | 79700 | 79600 | 80 |
| 428 | 20240215 | 113600 | 6029763800 | 79600 | 79500 | 79700 | 79500 | 98 |
| 429 | 20240215 | 113500 | 6021963000 | 79600 | 79500 | 79600 | 79500 | 53 |
| 430 | 20240215 | 113400 | 6017747900 | 79500 | 79600 | 79600 | 79500 | 66 |
| 431 | 20240215 | 113300 | 6012500400 | 79600 | 79500 | 79600 | 79500 | 101 |
| 432 | 20240215 | 113200 | 6004469900 | 79700 | 79600 | 79700 | 79600 | 228 |
| 433 | 20240215 | 113100 | 5986319200 | 79600 | 79600 | 79700 | 79600 | 56 |
| 434 | 20240215 | 113000 | 5981861200 | 79600 | 79600 | 79600 | 79600 | 26 |
| 435 | 20240215 | 112900 | 5979791600 | 79600 | 79700 | 79700 | 79600 | 36 |
| 436 | 20240215 | 112800 | 5976924700 | 79600 | 79700 | 79800 | 79600 | 189 |
| 437 | 20240215 | 112700 | 5961856200 | 79800 | 79800 | 79900 | 79700 | 234 |
| 438 | 20240215 | 112600 | 5943184700 | 79800 | 79800 | 79800 | 79800 | 112 |
| 439 | 20240215 | 112500 | 5934247100 | 79800 | 79800 | 80000 | 79800 | 146 |
| 440 | 20240215 | 112400 | 5922573100 | 79900 | 79900 | 79900 | 79800 | 91 |
| 441 | 20240215 | 112300 | 5915303700 | 79900 | 79700 | 80000 | 79600 | 210 |
| 442 | 20240215 | 112200 | 5898565500 | 79700 | 79700 | 79900 | 79700 | 183 |
| 443 | 20240215 | 112100 | 5883958100 | 79700 | 79700 | 79900 | 79700 | 168 |
| 444 | 20240215 | 112000 | 5870553100 | 79800 | 79700 | 79800 | 79600 | 105 |
| 445 | 20240215 | 111900 | 5862180000 | 79700 | 79500 | 79700 | 79500 | 163 |
| 446 | 20240215 | 111800 | 5849202800 | 79400 | 79500 | 79500 | 79400 | 65 |
| 447 | 20240215 | 111700 | 5844039700 | 79400 | 79500 | 79500 | 79400 | 30 |
| 448 | 20240215 | 111600 | 5841656600 | 79500 | 79300 | 79600 | 79300 | 197 |
| 449 | 20240215 | 111500 | 5826014200 | 79300 | 79300 | 79400 | 79300 | 63 |
| 450 | 20240215 | 111400 | 5821018000 | 79300 | 79200 | 79400 | 79200 | 44 |
| 451 | 20240215 | 111300 | 5817529800 | 79200 | 79200 | 79200 | 79200 | 23 |
| 452 | 20240215 | 111200 | 5815708200 | 79200 | 79100 | 79200 | 79100 | 113 |
| 453 | 20240215 | 111100 | 5806762200 | 79100 | 79100 | 79100 | 79000 | 529 |
| 454 | 20240215 | 111000 | 5764926500 | 79100 | 79300 | 79300 | 79100 | 456 |
| 455 | 20240215 | 110900 | 5728808000 | 79300 | 79200 | 79300 | 79100 | 112 |
| 456 | 20240215 | 110800 | 5719929600 | 79200 | 79200 | 79300 | 79200 | 75 |
| 457 | 20240215 | 110700 | 5713989500 | 79200 | 79200 | 79400 | 79200 | 43 |
| 458 | 20240215 | 110600 | 5710582600 | 79200 | 79300 | 79300 | 79200 | 40 |
| 459 | 20240215 | 110500 | 5707412500 | 79400 | 79400 | 79400 | 79300 | 71 |
| 460 | 20240215 | 110400 | 5701777700 | 79400 | 79400 | 79600 | 79400 | 196 |
| 461 | 20240215 | 110300 | 5686211300 | 79500 | 79500 | 79600 | 79400 | 775 |
| 462 | 20240215 | 110200 | 5624543100 | 79500 | 79400 | 79500 | 79400 | 159 |
| 463 | 20240215 | 110100 | 5611911500 | 79400 | 79400 | 79400 | 79400 | 47 |
| 464 | 20240215 | 110000 | 5608179700 | 79400 | 79300 | 79500 | 79300 | 75 |
| 465 | 20240215 | 105900 | 5602224900 | 79300 | 79200 | 79300 | 79200 | 121 |
| 466 | 20240215 | 105800 | 5592630300 | 79300 | 79200 | 79400 | 79100 | 297 |
| 467 | 20240215 | 105700 | 5569086700 | 79200 | 79100 | 79300 | 79100 | 681 |
| 468 | 20240215 | 105600 | 5515153000 | 79100 | 78900 | 79100 | 78900 | 84 |
| 469 | 20240215 | 105500 | 5508517500 | 79100 | 79000 | 79100 | 78900 | 725 |
| 470 | 20240215 | 105400 | 5451251100 | 79000 | 78900 | 79100 | 78900 | 74 |
| 471 | 20240215 | 105300 | 5445407500 | 78900 | 79000 | 79000 | 78900 | 449 |
| 472 | 20240215 | 105200 | 5409980700 | 79000 | 79000 | 79000 | 79000 | 186 |
| 473 | 20240215 | 105100 | 5395286700 | 79000 | 79000 | 79100 | 79000 | 51 |
| 474 | 20240215 | 105000 | 5391256100 | 79000 | 79100 | 79100 | 79000 | 986 |
| 475 | 20240215 | 104900 | 5313322900 | 79200 | 79100 | 79200 | 79100 | 131 |
| 476 | 20240215 | 104800 | 5302958000 | 79100 | 79300 | 79300 | 79000 | 662 |
| 477 | 20240215 | 104700 | 5250629700 | 79100 | 79200 | 79300 | 79100 | 500 |
| 478 | 20240215 | 104600 | 5211038100 | 79300 | 79200 | 79300 | 79200 | 151 |
| 479 | 20240215 | 104500 | 5199078500 | 79200 | 79300 | 79300 | 79200 | 333 |
| 480 | 20240215 | 104400 | 5172681400 | 79300 | 79200 | 79400 | 79200 | 147 |
| 481 | 20240215 | 104300 | 5161022200 | 79300 | 79100 | 79500 | 79100 | 79 |
| 482 | 20240215 | 104200 | 5154751600 | 79000 | 79500 | 79500 | 79000 | 1993 |
| 483 | 20240215 | 104100 | 4996973000 | 79500 | 79500 | 79500 | 79400 | 354 |
| 484 | 20240215 | 104000 | 4968840600 | 79500 | 79600 | 79600 | 79500 | 416 |
| 485 | 20240215 | 103900 | 4935765200 | 79600 | 79600 | 79600 | 79600 | 111 |
| 486 | 20240215 | 103800 | 4926929600 | 79600 | 79600 | 79700 | 79600 | 19 |
| 487 | 20240215 | 103700 | 4925416900 | 79600 | 79700 | 79700 | 79600 | 274 |
| 488 | 20240215 | 103600 | 4903604700 | 79700 | 79800 | 79800 | 79600 | 143 |
| 489 | 20240215 | 103500 | 4892202100 | 79800 | 79900 | 79900 | 79800 | 103 |
| 490 | 20240215 | 103400 | 4883981100 | 80000 | 80000 | 80000 | 79800 | 716 |
| 491 | 20240215 | 103300 | 4826708100 | 80000 | 80100 | 80100 | 80000 | 165 |
| 492 | 20240215 | 103200 | 4813503600 | 80100 | 80100 | 80200 | 80000 | 161 |
| 493 | 20240215 | 103100 | 4800607400 | 80100 | 80300 | 80300 | 80100 | 152 |
| 494 | 20240215 | 103000 | 4788409800 | 80300 | 80400 | 80400 | 80200 | 223 |
| 495 | 20240215 | 102900 | 4770485900 | 80400 | 80400 | 80500 | 80300 | 102 |
| 496 | 20240215 | 102800 | 4762281400 | 80400 | 80200 | 80500 | 80200 | 532 |
| 497 | 20240215 | 102700 | 4719524500 | 80200 | 80200 | 80300 | 80200 | 116 |
| 498 | 20240215 | 102600 | 4710215300 | 80100 | 80200 | 80300 | 80100 | 394 |
| 499 | 20240215 | 102500 | 4678606700 | 80200 | 80200 | 80200 | 80100 | 102 |
| 500 | 20240215 | 102400 | 4670427400 | 80200 | 79800 | 80300 | 79700 | 1039 |
| 501 | 20240215 | 102300 | 4587315000 | 79800 | 79800 | 79900 | 79700 | 199 |
| 502 | 20240215 | 102200 | 4571432900 | 79800 | 79800 | 79900 | 79700 | 262 |
| 503 | 20240215 | 102100 | 4550523600 | 79800 | 79700 | 79800 | 79600 | 33 |
| 504 | 20240215 | 102000 | 4547893400 | 79500 | 79600 | 79700 | 79500 | 210 |
| 505 | 20240215 | 101900 | 4531193600 | 79500 | 79600 | 79800 | 79500 | 343 |
| 506 | 20240215 | 101800 | 4503899400 | 79600 | 79600 | 79800 | 79500 | 655 |
| 507 | 20240215 | 101700 | 4451790000 | 79700 | 79600 | 79700 | 79600 | 42 |
| 508 | 20240215 | 101600 | 4448445200 | 79500 | 79800 | 79900 | 79500 | 641 |
| 509 | 20240215 | 101500 | 4397405200 | 79800 | 79800 | 79800 | 79800 | 25 |
| 510 | 20240215 | 101400 | 4395410200 | 79800 | 79800 | 80000 | 79800 | 292 |
| 511 | 20240215 | 101300 | 4372059500 | 79900 | 79900 | 79900 | 79900 | 100 |
| 512 | 20240215 | 101200 | 4364069500 | 79800 | 79700 | 79900 | 79700 | 334 |
| 513 | 20240215 | 101100 | 4337414800 | 79700 | 79800 | 79800 | 79700 | 331 |
| 514 | 20240215 | 101000 | 4311008400 | 79700 | 79800 | 79800 | 79500 | 1399 |
| 515 | 20240215 | 100900 | 4199530600 | 79800 | 79900 | 79900 | 79800 | 121 |
| 516 | 20240215 | 100800 | 4189867700 | 79900 | 79900 | 79900 | 79900 | 66 |
| 517 | 20240215 | 100700 | 4184594300 | 79900 | 80100 | 80100 | 79900 | 692 |
| 518 | 20240215 | 100600 | 4129279200 | 80000 | 80100 | 80100 | 80000 | 150 |
| 519 | 20240215 | 100500 | 4117265400 | 80200 | 80200 | 80200 | 80000 | 99 |
| 520 | 20240215 | 100400 | 4109343000 | 80200 | 80300 | 80300 | 80100 | 207 |
| 521 | 20240215 | 100300 | 4092747100 | 80300 | 80200 | 80300 | 80200 | 82 |
| 522 | 20240215 | 100200 | 4086170600 | 80100 | 80300 | 80300 | 80100 | 441 |
| 523 | 20240215 | 100100 | 4050786500 | 80300 | 80200 | 80300 | 80200 | 63 |
| 524 | 20240215 | 100000 | 4045731700 | 80300 | 80300 | 80400 | 80200 | 62 |
| 525 | 20240215 | 095900 | 4040754600 | 80200 | 80200 | 80500 | 80200 | 703 |
| 526 | 20240215 | 095800 | 3984260600 | 80200 | 80000 | 80300 | 80000 | 251 |
| 527 | 20240215 | 095700 | 3964151800 | 79700 | 80200 | 80200 | 79700 | 5103 |
| 528 | 20240215 | 095600 | 3556628400 | 80100 | 80300 | 80300 | 80100 | 310 |
| 529 | 20240215 | 095500 | 3531766400 | 80200 | 80400 | 80400 | 80200 | 89 |
| 530 | 20240215 | 095400 | 3524625400 | 80200 | 80400 | 80400 | 80200 | 81 |
| 531 | 20240215 | 095300 | 3518117300 | 80300 | 80500 | 80600 | 80300 | 622 |
| 532 | 20240215 | 095200 | 3468067100 | 80300 | 79900 | 80300 | 79900 | 157 |
| 533 | 20240215 | 095100 | 3455496400 | 80000 | 79700 | 80000 | 79700 | 568 |
| 534 | 20240215 | 095000 | 3410130100 | 79700 | 79800 | 79900 | 79700 | 991 |
| 535 | 20240215 | 094900 | 3331066900 | 79800 | 80200 | 80300 | 79800 | 743 |
| 536 | 20240215 | 094800 | 3271624400 | 80300 | 80400 | 80400 | 80000 | 121 |
| 537 | 20240215 | 094700 | 3261912800 | 80400 | 80000 | 80400 | 80000 | 1541 |
| 538 | 20240215 | 094600 | 3138508800 | 79900 | 80200 | 80200 | 79900 | 939 |
| 539 | 20240215 | 094500 | 3063393500 | 80200 | 80100 | 80200 | 80100 | 329 |
| 540 | 20240215 | 094400 | 3037036000 | 80100 | 80200 | 80300 | 80000 | 569 |
| 541 | 20240215 | 094300 | 2991478400 | 80300 | 80100 | 80300 | 80000 | 228 |
| 542 | 20240215 | 094200 | 2973209300 | 80000 | 80200 | 80200 | 80000 | 732 |
| 543 | 20240215 | 094100 | 2914560800 | 80300 | 80400 | 80400 | 80300 | 354 |
| 544 | 20240215 | 094000 | 2886127700 | 80400 | 80500 | 80800 | 80300 | 380 |
| 545 | 20240215 | 093900 | 2855560700 | 80500 | 80400 | 80600 | 80400 | 112 |
| 546 | 20240215 | 093800 | 2846546900 | 80400 | 80600 | 80700 | 80400 | 790 |
| 547 | 20240215 | 093700 | 2782965400 | 80600 | 80600 | 80600 | 80500 | 223 |
| 548 | 20240215 | 093600 | 2765008400 | 80500 | 80800 | 80800 | 80500 | 997 |
| 549 | 20240215 | 093500 | 2684558100 | 80900 | 81200 | 81300 | 80900 | 574 |
| 550 | 20240215 | 093400 | 2638047400 | 81200 | 81200 | 81300 | 81200 | 71 |
| 551 | 20240215 | 093300 | 2632278500 | 81200 | 81100 | 81200 | 81100 | 352 |
| 552 | 20240215 | 093200 | 2603724500 | 81200 | 81400 | 81500 | 81200 | 1475 |
| 553 | 20240215 | 093100 | 2483785400 | 81500 | 81500 | 81500 | 81400 | 533 |
| 554 | 20240215 | 093000 | 2440369900 | 81500 | 81600 | 81600 | 81500 | 596 |
| 555 | 20240215 | 092900 | 2391787100 | 81600 | 81700 | 81800 | 81500 | 334 |
| 556 | 20240215 | 092800 | 2364516300 | 81600 | 81700 | 81800 | 81300 | 1566 |
| 557 | 20240215 | 092700 | 2236962900 | 81600 | 81100 | 81600 | 81100 | 135 |
| 558 | 20240215 | 092600 | 2225967600 | 81100 | 80900 | 81300 | 80900 | 446 |
| 559 | 20240215 | 092500 | 2189791000 | 80900 | 80800 | 81000 | 80800 | 376 |
| 560 | 20240215 | 092400 | 2159372000 | 80800 | 80800 | 81000 | 80800 | 471 |
| 561 | 20240215 | 092300 | 2121302100 | 80800 | 80900 | 81200 | 80800 | 921 |
| 562 | 20240215 | 092200 | 2046775300 | 81200 | 81800 | 81900 | 81000 | 1724 |
| 563 | 20240215 | 092100 | 1906639600 | 81600 | 81500 | 81800 | 81500 | 251 |
| 564 | 20240215 | 092000 | 1886154200 | 81700 | 81500 | 81700 | 81400 | 99 |
| 565 | 20240215 | 091900 | 1878083700 | 81500 | 81700 | 81700 | 81500 | 308 |
| 566 | 20240215 | 091800 | 1852927500 | 81700 | 81700 | 81700 | 81700 | 20 |
| 567 | 20240215 | 091700 | 1851293500 | 81800 | 81300 | 81800 | 81300 | 88 |
| 568 | 20240215 | 091600 | 1844131300 | 81300 | 81900 | 82000 | 81300 | 743 |
| 569 | 20240215 | 091500 | 1783423100 | 82000 | 81600 | 82000 | 81600 | 422 |
| 570 | 20240215 | 091400 | 1748888200 | 81500 | 81000 | 81500 | 81000 | 576 |
| 571 | 20240215 | 091300 | 1702089400 | 81000 | 81200 | 81200 | 81000 | 124 |
| 572 | 20240215 | 091200 | 1692040200 | 81200 | 81000 | 81300 | 80900 | 399 |
| 573 | 20240215 | 091100 | 1659675200 | 80900 | 80800 | 81100 | 80800 | 116 |
| 574 | 20240215 | 091000 | 1650296900 | 80800 | 80800 | 81000 | 80700 | 385 |
| 575 | 20240215 | 090900 | 1619181600 | 80700 | 80600 | 80700 | 80500 | 213 |
| 576 | 20240215 | 090800 | 1602005200 | 80500 | 80900 | 81000 | 80500 | 352 |
| 577 | 20240215 | 090700 | 1573625600 | 81000 | 80500 | 81000 | 80400 | 1048 |
| 578 | 20240215 | 090600 | 1489012400 | 80300 | 80100 | 80600 | 80100 | 551 |
| 579 | 20240215 | 090500 | 1444745100 | 80000 | 80400 | 80500 | 79900 | 3349 |
| 580 | 20240215 | 090400 | 1176121100 | 80500 | 80900 | 80900 | 80500 | 1991 |
| 581 | 20240215 | 090300 | 1015591500 | 80900 | 80700 | 81500 | 80100 | 2734 |
| 582 | 20240215 | 090200 | 794773900 | 80900 | 80900 | 81200 | 80700 | 1892 |
| 583 | 20240215 | 090100 | 641753600 | 81200 | 81500 | 81600 | 80900 | 2277 |
| 584 | 20240215 | 090000 | 457183300 | 81600 | 82000 | 82600 | 81200 | 5578 |