36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 191000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 34131 |
| 3 | 20240215 | 190900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 4 | 20240215 | 190800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 5 | 20240215 | 190700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 6 | 20240215 | 190600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 7 | 20240215 | 190500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 8 | 20240215 | 190400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 9 | 20240215 | 190300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 10 | 20240215 | 190200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 11 | 20240215 | 190100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 12 | 20240215 | 190000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 13 | 20240215 | 185900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 14 | 20240215 | 185800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 15 | 20240215 | 185700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 16 | 20240215 | 185600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 17 | 20240215 | 185500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 18 | 20240215 | 185400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 19 | 20240215 | 185300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 20 | 20240215 | 185200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 21 | 20240215 | 185100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 22 | 20240215 | 185000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 23 | 20240215 | 184900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 24 | 20240215 | 184800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 25 | 20240215 | 184700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 26 | 20240215 | 184600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 27 | 20240215 | 184500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 28 | 20240215 | 184400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 29 | 20240215 | 184300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 30 | 20240215 | 184200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 31 | 20240215 | 184100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 32 | 20240215 | 184000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 34131 |
| 33 | 20240215 | 183900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 34 | 20240215 | 183800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 35 | 20240215 | 183700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 36 | 20240215 | 183600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 37 | 20240215 | 183500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 38 | 20240215 | 183400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 39 | 20240215 | 183300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 40 | 20240215 | 183200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 41 | 20240215 | 183100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 42 | 20240215 | 183000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 43 | 20240215 | 182900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 44 | 20240215 | 182800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 45 | 20240215 | 182700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 46 | 20240215 | 182600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 47 | 20240215 | 182500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 48 | 20240215 | 182400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 49 | 20240215 | 182300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 50 | 20240215 | 182200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 51 | 20240215 | 182100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 52 | 20240215 | 182000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 53 | 20240215 | 181900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 54 | 20240215 | 181800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 55 | 20240215 | 181700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 56 | 20240215 | 181600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 57 | 20240215 | 181500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 58 | 20240215 | 181400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 59 | 20240215 | 181300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 60 | 20240215 | 181200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 61 | 20240215 | 181100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 62 | 20240215 | 181000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 34131 |
| 63 | 20240215 | 180900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 64 | 20240215 | 180800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 65 | 20240215 | 180700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 66 | 20240215 | 180600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 67 | 20240215 | 180500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 68 | 20240215 | 180400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 69 | 20240215 | 180300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 70 | 20240215 | 180200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 71 | 20240215 | 180100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 72 | 20240215 | 180000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 73 | 20240215 | 175900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 74 | 20240215 | 175800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 75 | 20240215 | 175700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 76 | 20240215 | 175600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 77 | 20240215 | 175500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 78 | 20240215 | 175400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 79 | 20240215 | 175300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 80 | 20240215 | 175200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 81 | 20240215 | 175100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 82 | 20240215 | 175000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 83 | 20240215 | 174900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 84 | 20240215 | 174800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 85 | 20240215 | 174700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 86 | 20240215 | 174600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 87 | 20240215 | 174500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 88 | 20240215 | 174400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 89 | 20240215 | 174300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 90 | 20240215 | 174200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 91 | 20240215 | 174100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 92 | 20240215 | 174000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 34131 |
| 93 | 20240215 | 173900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 94 | 20240215 | 173800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 95 | 20240215 | 173700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 96 | 20240215 | 173600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 97 | 20240215 | 173500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 98 | 20240215 | 173400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 99 | 20240215 | 173300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 100 | 20240215 | 173200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 101 | 20240215 | 173100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 102 | 20240215 | 173000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 103 | 20240215 | 172900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 104 | 20240215 | 172800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 105 | 20240215 | 172700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 106 | 20240215 | 172600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 107 | 20240215 | 172500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 108 | 20240215 | 172400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 109 | 20240215 | 172300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 110 | 20240215 | 172200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 111 | 20240215 | 172100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 112 | 20240215 | 172000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 113 | 20240215 | 171900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 114 | 20240215 | 171800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 115 | 20240215 | 171700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 116 | 20240215 | 171600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 117 | 20240215 | 171500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 118 | 20240215 | 171400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 119 | 20240215 | 171300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 120 | 20240215 | 171200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 121 | 20240215 | 171100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 122 | 20240215 | 171000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 34131 |
| 123 | 20240215 | 170900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 124 | 20240215 | 170800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 125 | 20240215 | 170700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 126 | 20240215 | 170600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 127 | 20240215 | 170500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 128 | 20240215 | 170400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 129 | 20240215 | 170300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 130 | 20240215 | 170200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 131 | 20240215 | 170100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 132 | 20240215 | 170000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 133 | 20240215 | 165900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 134 | 20240215 | 165800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 135 | 20240215 | 165700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 136 | 20240215 | 165600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 137 | 20240215 | 165500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 138 | 20240215 | 165400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 139 | 20240215 | 165300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 140 | 20240215 | 165200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 141 | 20240215 | 165100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 142 | 20240215 | 165000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 143 | 20240215 | 164900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 144 | 20240215 | 164800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 145 | 20240215 | 164700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 146 | 20240215 | 164600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 147 | 20240215 | 164500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 148 | 20240215 | 164400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 149 | 20240215 | 164300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 150 | 20240215 | 164200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 151 | 20240215 | 164100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 152 | 20240215 | 164000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 34131 |
| 153 | 20240215 | 163900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 154 | 20240215 | 163800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 155 | 20240215 | 163700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 156 | 20240215 | 163600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 157 | 20240215 | 163500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 158 | 20240215 | 163400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 159 | 20240215 | 163300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 160 | 20240215 | 163200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 161 | 20240215 | 163100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 162 | 20240215 | 163000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 163 | 20240215 | 162900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 164 | 20240215 | 162800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 165 | 20240215 | 162700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 166 | 20240215 | 162600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 167 | 20240215 | 162500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 168 | 20240215 | 162400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 169 | 20240215 | 162300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 170 | 20240215 | 162200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 171 | 20240215 | 162100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 172 | 20240215 | 162000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 173 | 20240215 | 161900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 174 | 20240215 | 161800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 175 | 20240215 | 161700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 176 | 20240215 | 161600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 177 | 20240215 | 161500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 178 | 20240215 | 161400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 179 | 20240215 | 161300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 180 | 20240215 | 161200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 181 | 20240215 | 161100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 182 | 20240215 | 161000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 34131 |
| 183 | 20240215 | 160900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 184 | 20240215 | 160800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 185 | 20240215 | 160700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 186 | 20240215 | 160600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 187 | 20240215 | 160500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 188 | 20240215 | 160400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 189 | 20240215 | 160300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 190 | 20240215 | 160200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 191 | 20240215 | 160100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 192 | 20240215 | 160000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 193 | 20240215 | 155900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 194 | 20240215 | 155800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 195 | 20240215 | 155700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 196 | 20240215 | 155600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 197 | 20240215 | 155500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 198 | 20240215 | 155400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 199 | 20240215 | 155300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 200 | 20240215 | 155200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 201 | 20240215 | 155100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 202 | 20240215 | 155000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 203 | 20240215 | 154900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 204 | 20240215 | 154800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 205 | 20240215 | 154700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 206 | 20240215 | 154600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 207 | 20240215 | 154500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 208 | 20240215 | 154400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 209 | 20240215 | 154300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 210 | 20240215 | 154200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 211 | 20240215 | 154100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 212 | 20240215 | 154000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 34131 |
| 213 | 20240215 | 153900 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 214 | 20240215 | 153800 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 215 | 20240215 | 153700 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 216 | 20240215 | 153600 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 217 | 20240215 | 153500 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 218 | 20240215 | 153400 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 219 | 20240215 | 153300 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 220 | 20240215 | 153200 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 221 | 20240215 | 153100 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 222 | 20240215 | 153000 | 172593352800 | 156300 | 156300 | 156300 | 156300 | 34131 |
| 223 | 20240215 | 152900 | 167258677500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 224 | 20240215 | 152800 | 167258677500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 225 | 20240215 | 152700 | 167258677500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 226 | 20240215 | 152600 | 167258677500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 227 | 20240215 | 152500 | 167258677500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 228 | 20240215 | 152400 | 167258677500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 229 | 20240215 | 152300 | 167258677500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 230 | 20240215 | 152200 | 167258677500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 231 | 20240215 | 152100 | 167258677500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 232 | 20240215 | 152000 | 167258677500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 233 | 20240215 | 151900 | 167258677500 | 156500 | 156400 | 156500 | 156400 | 1225 |
| 234 | 20240215 | 151800 | 167067051600 | 156400 | 156500 | 156600 | 156400 | 848 |
| 235 | 20240215 | 151700 | 166934355600 | 156600 | 156500 | 156600 | 156500 | 812 |
| 236 | 20240215 | 151600 | 166807268600 | 156500 | 156600 | 156700 | 156400 | 1127 |
| 237 | 20240215 | 151500 | 166630884800 | 156600 | 156600 | 156700 | 156600 | 838 |
| 238 | 20240215 | 151400 | 166499642000 | 156600 | 156600 | 156700 | 156400 | 1392 |
| 239 | 20240215 | 151300 | 166281760900 | 156600 | 156500 | 156600 | 156400 | 3507 |
| 240 | 20240215 | 151200 | 165733056800 | 156400 | 156500 | 156500 | 156400 | 689 |
| 241 | 20240215 | 151100 | 165625293600 | 156400 | 156500 | 156500 | 156400 | 1047 |
| 242 | 20240215 | 151000 | 165461539700 | 156500 | 156600 | 156600 | 156400 | 932 |
| 243 | 20240215 | 150900 | 165315718300 | 156500 | 156400 | 156600 | 156400 | 1504 |
| 244 | 20240215 | 150800 | 165080357100 | 156400 | 156500 | 156600 | 156400 | 1062 |
| 245 | 20240215 | 150700 | 164914196400 | 156500 | 156800 | 156800 | 156500 | 1407 |
| 246 | 20240215 | 150600 | 164693776100 | 156700 | 156400 | 156900 | 156300 | 5768 |
| 247 | 20240215 | 150500 | 163791089300 | 156300 | 156100 | 156400 | 155900 | 4718 |
| 248 | 20240215 | 150400 | 163054473600 | 155900 | 156400 | 156400 | 155900 | 2075 |
| 249 | 20240215 | 150300 | 162730540900 | 156300 | 156500 | 156500 | 156300 | 1086 |
| 250 | 20240215 | 150200 | 162560711500 | 156400 | 156600 | 156700 | 156400 | 2338 |
| 251 | 20240215 | 150100 | 162194818700 | 156600 | 156800 | 156900 | 156600 | 1228 |
| 252 | 20240215 | 150000 | 162002331300 | 156800 | 157000 | 157100 | 156800 | 3223 |
| 253 | 20240215 | 145900 | 161496274400 | 157100 | 157100 | 157200 | 157000 | 3040 |
| 254 | 20240215 | 145800 | 161018794800 | 157100 | 157300 | 157400 | 157100 | 1047 |
| 255 | 20240215 | 145700 | 160854212700 | 157400 | 157400 | 157400 | 157200 | 820 |
| 256 | 20240215 | 145600 | 160725234500 | 157200 | 157400 | 157400 | 157200 | 1633 |
| 257 | 20240215 | 145500 | 160468366900 | 157400 | 157400 | 157400 | 157300 | 910 |
| 258 | 20240215 | 145400 | 160325212200 | 157300 | 157300 | 157500 | 157300 | 1935 |
| 259 | 20240215 | 145300 | 160020751300 | 157300 | 157400 | 157400 | 157300 | 596 |
| 260 | 20240215 | 145200 | 159926980200 | 157300 | 157400 | 157400 | 157300 | 1043 |
| 261 | 20240215 | 145100 | 159762896300 | 157300 | 157300 | 157500 | 157200 | 2398 |
| 262 | 20240215 | 145000 | 159385541400 | 157300 | 157000 | 157400 | 157000 | 3074 |
| 263 | 20240215 | 144900 | 158902301800 | 157000 | 157100 | 157200 | 157000 | 987 |
| 264 | 20240215 | 144800 | 158747235500 | 157100 | 157100 | 157200 | 157100 | 1161 |
| 265 | 20240215 | 144700 | 158564834200 | 157200 | 157200 | 157200 | 157000 | 942 |
| 266 | 20240215 | 144600 | 158416839800 | 157100 | 157100 | 157200 | 157100 | 646 |
| 267 | 20240215 | 144500 | 158315344000 | 157100 | 157300 | 157300 | 157100 | 1411 |
| 268 | 20240215 | 144400 | 158093557600 | 157300 | 157100 | 157300 | 157100 | 778 |
| 269 | 20240215 | 144300 | 157971262600 | 157100 | 157100 | 157300 | 157100 | 1995 |
| 270 | 20240215 | 144200 | 157657715500 | 157200 | 157200 | 157300 | 157100 | 1463 |
| 271 | 20240215 | 144100 | 157427777200 | 157200 | 157500 | 157500 | 157200 | 1131 |
| 272 | 20240215 | 144000 | 157249877100 | 157500 | 157600 | 157600 | 157300 | 2479 |
| 273 | 20240215 | 143900 | 156859582900 | 157500 | 157500 | 157600 | 157400 | 1166 |
| 274 | 20240215 | 143800 | 156675931300 | 157500 | 157600 | 157700 | 157500 | 466 |
| 275 | 20240215 | 143700 | 156602504200 | 157600 | 157800 | 157800 | 157600 | 928 |
| 276 | 20240215 | 143600 | 156456161300 | 157700 | 157900 | 157900 | 157700 | 1486 |
| 277 | 20240215 | 143500 | 156221694300 | 157800 | 157900 | 158000 | 157700 | 2503 |
| 278 | 20240215 | 143400 | 155826611600 | 157900 | 158100 | 158100 | 157900 | 1239 |
| 279 | 20240215 | 143300 | 155630854300 | 158100 | 158100 | 158200 | 158000 | 1106 |
| 280 | 20240215 | 143200 | 155455992100 | 158200 | 158200 | 158200 | 158000 | 1398 |
| 281 | 20240215 | 143100 | 155234966100 | 158100 | 158000 | 158200 | 158000 | 1042 |
| 282 | 20240215 | 143000 | 155070214600 | 158000 | 158400 | 158400 | 158000 | 3736 |
| 283 | 20240215 | 142900 | 154479159800 | 158400 | 158500 | 158600 | 158400 | 2322 |
| 284 | 20240215 | 142800 | 154111229200 | 158500 | 158600 | 158700 | 158400 | 1350 |
| 285 | 20240215 | 142700 | 153897185900 | 158700 | 158700 | 158700 | 158600 | 732 |
| 286 | 20240215 | 142600 | 153781082500 | 158600 | 158700 | 158700 | 158600 | 855 |
| 287 | 20240215 | 142500 | 153645441600 | 158700 | 158700 | 158800 | 158400 | 4077 |
| 288 | 20240215 | 142400 | 152998862400 | 158700 | 158700 | 158800 | 158600 | 742 |
| 289 | 20240215 | 142300 | 152881114600 | 158700 | 158700 | 158800 | 158600 | 2600 |
| 290 | 20240215 | 142200 | 152468612700 | 158800 | 158700 | 158800 | 158700 | 959 |
| 291 | 20240215 | 142100 | 152316373100 | 158700 | 158600 | 158800 | 158600 | 737 |
| 292 | 20240215 | 142000 | 152199409400 | 158600 | 158600 | 158700 | 158600 | 431 |
| 293 | 20240215 | 141900 | 152131020900 | 158600 | 158600 | 158700 | 158600 | 543 |
| 294 | 20240215 | 141800 | 152044869100 | 158700 | 158500 | 158700 | 158500 | 890 |
| 295 | 20240215 | 141700 | 151903708600 | 158500 | 158400 | 158600 | 158400 | 1327 |
| 296 | 20240215 | 141600 | 151693301000 | 158400 | 158500 | 158600 | 158400 | 877 |
| 297 | 20240215 | 141500 | 151554280900 | 158600 | 158700 | 158700 | 158500 | 519 |
| 298 | 20240215 | 141400 | 151472002700 | 158600 | 158400 | 158700 | 158400 | 1395 |
| 299 | 20240215 | 141300 | 151250853100 | 158500 | 158600 | 158700 | 158400 | 1876 |
| 300 | 20240215 | 141200 | 150953486900 | 158600 | 158700 | 158800 | 158600 | 1709 |
| 301 | 20240215 | 141100 | 150682347800 | 158700 | 159100 | 159300 | 158700 | 2323 |
| 302 | 20240215 | 141000 | 150312802800 | 159200 | 159100 | 159200 | 158900 | 3138 |
| 303 | 20240215 | 140900 | 149813488600 | 159100 | 158800 | 159400 | 158600 | 6392 |
| 304 | 20240215 | 140800 | 148797138100 | 158800 | 158600 | 158800 | 158600 | 3663 |
| 305 | 20240215 | 140700 | 148215940300 | 158700 | 158400 | 158700 | 158400 | 1057 |
| 306 | 20240215 | 140600 | 148048357300 | 158400 | 158200 | 158600 | 158100 | 2648 |
| 307 | 20240215 | 140500 | 147628883900 | 158300 | 158300 | 158400 | 158200 | 704 |
| 308 | 20240215 | 140400 | 147517438500 | 158300 | 158400 | 158400 | 158200 | 955 |
| 309 | 20240215 | 140300 | 147366229400 | 158400 | 158300 | 158600 | 158200 | 6593 |
| 310 | 20240215 | 140200 | 146321868900 | 158400 | 157800 | 158400 | 157800 | 6734 |
| 311 | 20240215 | 140100 | 145257674200 | 157800 | 157700 | 157800 | 157600 | 2158 |
| 312 | 20240215 | 140000 | 144917359200 | 157700 | 157600 | 157700 | 157600 | 376 |
| 313 | 20240215 | 135900 | 144858093900 | 157700 | 157600 | 157700 | 157500 | 1168 |
| 314 | 20240215 | 135800 | 144674002700 | 157600 | 157800 | 157800 | 157500 | 1653 |
| 315 | 20240215 | 135700 | 144413351100 | 157800 | 157700 | 157900 | 157700 | 2305 |
| 316 | 20240215 | 135600 | 144049645300 | 157700 | 157400 | 157800 | 157300 | 2432 |
| 317 | 20240215 | 135500 | 143666603300 | 157400 | 157200 | 157500 | 157200 | 667 |
| 318 | 20240215 | 135400 | 143561612600 | 157300 | 157200 | 157300 | 157200 | 904 |
| 319 | 20240215 | 135300 | 143419464700 | 157300 | 157700 | 157800 | 157200 | 3072 |
| 320 | 20240215 | 135200 | 142935410500 | 157700 | 157200 | 157800 | 157100 | 4011 |
| 321 | 20240215 | 135100 | 142303673200 | 157200 | 157000 | 157200 | 156900 | 2078 |
| 322 | 20240215 | 135000 | 141977352500 | 157000 | 156900 | 157000 | 156800 | 1805 |
| 323 | 20240215 | 134900 | 141694137900 | 156800 | 156600 | 156900 | 156600 | 1190 |
| 324 | 20240215 | 134800 | 141507624800 | 156600 | 156600 | 156700 | 156500 | 1027 |
| 325 | 20240215 | 134700 | 141346786400 | 156500 | 156400 | 156700 | 156300 | 4179 |
| 326 | 20240215 | 134600 | 140692567800 | 156400 | 156200 | 156400 | 156000 | 551 |
| 327 | 20240215 | 134500 | 140606438200 | 156200 | 155700 | 156200 | 155700 | 3365 |
| 328 | 20240215 | 134400 | 140081667300 | 155800 | 155700 | 155800 | 155600 | 1405 |
| 329 | 20240215 | 134300 | 139862970400 | 155700 | 155600 | 155700 | 155600 | 366 |
| 330 | 20240215 | 134200 | 139806011800 | 155700 | 155600 | 155700 | 155600 | 246 |
| 331 | 20240215 | 134100 | 139767725300 | 155600 | 155700 | 155700 | 155500 | 1054 |
| 332 | 20240215 | 134000 | 139603699400 | 155600 | 155600 | 155700 | 155600 | 324 |
| 333 | 20240215 | 133900 | 139553280200 | 155700 | 155600 | 155700 | 155600 | 441 |
| 334 | 20240215 | 133800 | 139484648400 | 155600 | 155600 | 155700 | 155600 | 211 |
| 335 | 20240215 | 133700 | 139451808300 | 155600 | 155700 | 155700 | 155600 | 444 |
| 336 | 20240215 | 133600 | 139382718400 | 155600 | 155600 | 155700 | 155500 | 1277 |
| 337 | 20240215 | 133500 | 139184026900 | 155700 | 155600 | 155700 | 155600 | 278 |
| 338 | 20240215 | 133400 | 139140765600 | 155600 | 155600 | 155700 | 155600 | 474 |
| 339 | 20240215 | 133300 | 139066999600 | 155600 | 155600 | 155700 | 155600 | 466 |
| 340 | 20240215 | 133200 | 138994477600 | 155700 | 155700 | 155700 | 155600 | 272 |
| 341 | 20240215 | 133100 | 138952146900 | 155700 | 155600 | 155700 | 155500 | 492 |
| 342 | 20240215 | 133000 | 138875597600 | 155600 | 155600 | 155600 | 155500 | 298 |
| 343 | 20240215 | 132900 | 138829241400 | 155600 | 155500 | 155600 | 155500 | 314 |
| 344 | 20240215 | 132800 | 138780404000 | 155500 | 155500 | 155600 | 155500 | 669 |
| 345 | 20240215 | 132700 | 138676365800 | 155400 | 155400 | 155500 | 155400 | 362 |
| 346 | 20240215 | 132600 | 138620098500 | 155400 | 155500 | 155500 | 155300 | 1544 |
| 347 | 20240215 | 132500 | 138380160100 | 155500 | 155400 | 155500 | 155400 | 1461 |
| 348 | 20240215 | 132400 | 138153113800 | 155500 | 155500 | 155600 | 155400 | 1009 |
| 349 | 20240215 | 132300 | 137996238400 | 155600 | 156000 | 156000 | 155500 | 2587 |
| 350 | 20240215 | 132200 | 137593245800 | 156000 | 156000 | 156000 | 155900 | 198 |
| 351 | 20240215 | 132100 | 137562372200 | 155900 | 156000 | 156000 | 155900 | 529 |
| 352 | 20240215 | 132000 | 137479874800 | 155900 | 156000 | 156000 | 155900 | 390 |
| 353 | 20240215 | 131900 | 137419051800 | 156000 | 156000 | 156000 | 155900 | 338 |
| 354 | 20240215 | 131800 | 137366353000 | 156000 | 155900 | 156000 | 155900 | 491 |
| 355 | 20240215 | 131700 | 137289782200 | 155900 | 155800 | 156000 | 155700 | 637 |
| 356 | 20240215 | 131600 | 137190505800 | 155700 | 155800 | 155900 | 155700 | 692 |
| 357 | 20240215 | 131500 | 137082717700 | 155900 | 155700 | 155900 | 155600 | 613 |
| 358 | 20240215 | 131400 | 136987229500 | 155700 | 155300 | 155700 | 155300 | 1501 |
| 359 | 20240215 | 131300 | 136753890500 | 155400 | 155500 | 155600 | 155300 | 1261 |
| 360 | 20240215 | 131200 | 136557878400 | 155500 | 156000 | 156000 | 155500 | 2056 |
| 361 | 20240215 | 131100 | 136237652700 | 156100 | 156000 | 156100 | 156000 | 1260 |
| 362 | 20240215 | 131000 | 136041089500 | 156100 | 156100 | 156200 | 156000 | 511 |
| 363 | 20240215 | 130900 | 135961322000 | 156100 | 156200 | 156200 | 156100 | 403 |
| 364 | 20240215 | 130800 | 135898405500 | 156100 | 156100 | 156200 | 156100 | 146 |
| 365 | 20240215 | 130700 | 135875612500 | 156100 | 156100 | 156300 | 156100 | 465 |
| 366 | 20240215 | 130600 | 135803008100 | 156200 | 156100 | 156200 | 156100 | 516 |
| 367 | 20240215 | 130500 | 135722444000 | 156200 | 156200 | 156200 | 156100 | 455 |
| 368 | 20240215 | 130400 | 135651411800 | 156100 | 156200 | 156200 | 156100 | 1160 |
| 369 | 20240215 | 130300 | 135470329900 | 156100 | 156200 | 156200 | 156100 | 625 |
| 370 | 20240215 | 130200 | 135372756400 | 156100 | 156200 | 156300 | 156100 | 953 |
| 371 | 20240215 | 130100 | 135223943300 | 156300 | 156300 | 156400 | 156200 | 733 |
| 372 | 20240215 | 130000 | 135109398500 | 156400 | 156300 | 156500 | 156300 | 755 |
| 373 | 20240215 | 125900 | 134991358300 | 156300 | 156500 | 156600 | 156300 | 1020 |
| 374 | 20240215 | 125800 | 134831805800 | 156600 | 156600 | 156600 | 156400 | 234 |
| 375 | 20240215 | 125700 | 134795180300 | 156500 | 156400 | 156700 | 156400 | 703 |
| 376 | 20240215 | 125600 | 134685133900 | 156400 | 156600 | 156700 | 156400 | 921 |
| 377 | 20240215 | 125500 | 134540993800 | 156700 | 156700 | 156800 | 156600 | 622 |
| 378 | 20240215 | 125400 | 134443539800 | 156700 | 156700 | 156800 | 156700 | 593 |
| 379 | 20240215 | 125300 | 134350601100 | 156700 | 156700 | 156800 | 156600 | 611 |
| 380 | 20240215 | 125200 | 134254856400 | 156800 | 156700 | 156800 | 156700 | 202 |
| 381 | 20240215 | 125100 | 134223197500 | 156800 | 156800 | 156900 | 156700 | 626 |
| 382 | 20240215 | 125000 | 134125039100 | 156900 | 156800 | 156900 | 156800 | 319 |
| 383 | 20240215 | 124900 | 134075013100 | 156900 | 156800 | 156900 | 156800 | 272 |
| 384 | 20240215 | 124800 | 134032353500 | 156800 | 156800 | 156900 | 156700 | 765 |
| 385 | 20240215 | 124700 | 133912401200 | 156900 | 156900 | 156900 | 156700 | 994 |
| 386 | 20240215 | 124600 | 133756537800 | 156800 | 156800 | 156900 | 156800 | 406 |
| 387 | 20240215 | 124500 | 133692859400 | 156800 | 156900 | 156900 | 156800 | 345 |
| 388 | 20240215 | 124400 | 133638746300 | 156900 | 156800 | 156900 | 156800 | 299 |
| 389 | 20240215 | 124300 | 133591855800 | 156800 | 156800 | 156900 | 156700 | 474 |
| 390 | 20240215 | 124200 | 133517536000 | 156800 | 156700 | 156800 | 156700 | 536 |
| 391 | 20240215 | 124100 | 133433509700 | 156800 | 156800 | 156800 | 156700 | 629 |
| 392 | 20240215 | 124000 | 133334918200 | 156800 | 156700 | 156800 | 156700 | 493 |
| 393 | 20240215 | 123900 | 133257638800 | 156800 | 156700 | 156800 | 156700 | 273 |
| 394 | 20240215 | 123800 | 133214855700 | 156700 | 156800 | 156900 | 156700 | 1093 |
| 395 | 20240215 | 123700 | 133043498200 | 156800 | 156800 | 156900 | 156800 | 305 |
| 396 | 20240215 | 123600 | 132995657700 | 156800 | 156900 | 156900 | 156800 | 604 |
| 397 | 20240215 | 123500 | 132900924300 | 156800 | 156900 | 156900 | 156800 | 546 |
| 398 | 20240215 | 123400 | 132815267600 | 156900 | 156800 | 156900 | 156700 | 509 |
| 399 | 20240215 | 123300 | 132735439100 | 156800 | 156900 | 156900 | 156700 | 659 |
| 400 | 20240215 | 123200 | 132632113300 | 156800 | 157000 | 157000 | 156800 | 830 |
| 401 | 20240215 | 123100 | 132501917600 | 156900 | 156600 | 157100 | 156600 | 5148 |
| 402 | 20240215 | 123000 | 131694224600 | 156700 | 156600 | 156700 | 156500 | 1638 |
| 403 | 20240215 | 122900 | 131437683100 | 156600 | 156300 | 156700 | 156300 | 580 |
| 404 | 20240215 | 122800 | 131346894500 | 156300 | 156100 | 156400 | 156100 | 743 |
| 405 | 20240215 | 122700 | 131230820200 | 156200 | 156100 | 156200 | 156100 | 290 |
| 406 | 20240215 | 122600 | 131185547000 | 156100 | 156300 | 156300 | 156100 | 700 |
| 407 | 20240215 | 122500 | 131076193500 | 156200 | 156200 | 156300 | 156200 | 314 |
| 408 | 20240215 | 122400 | 131027126400 | 156200 | 156300 | 156400 | 156200 | 448 |
| 409 | 20240215 | 122300 | 130957106800 | 156400 | 156200 | 156400 | 156100 | 413 |
| 410 | 20240215 | 122200 | 130892561300 | 156200 | 156500 | 156500 | 156100 | 415 |
| 411 | 20240215 | 122100 | 130827705900 | 156500 | 156800 | 156900 | 156500 | 2194 |
| 412 | 20240215 | 122000 | 130483745600 | 156900 | 156500 | 156900 | 156500 | 1961 |
| 413 | 20240215 | 121900 | 130176516300 | 156400 | 156100 | 156500 | 156000 | 2056 |
| 414 | 20240215 | 121800 | 129855123700 | 156200 | 156300 | 156400 | 156100 | 2751 |
| 415 | 20240215 | 121700 | 129425265100 | 156300 | 156300 | 156400 | 156300 | 2566 |
| 416 | 20240215 | 121600 | 129024072300 | 156300 | 156000 | 156400 | 155900 | 1259 |
| 417 | 20240215 | 121500 | 128827466300 | 156000 | 155600 | 156000 | 155600 | 2340 |
| 418 | 20240215 | 121400 | 128462609400 | 155700 | 155100 | 155700 | 155100 | 2459 |
| 419 | 20240215 | 121300 | 128080663300 | 155200 | 155000 | 155200 | 155000 | 1479 |
| 420 | 20240215 | 121200 | 127851356900 | 155000 | 155100 | 155200 | 155000 | 2730 |
| 421 | 20240215 | 121100 | 127428004000 | 155200 | 155200 | 155300 | 155100 | 966 |
| 422 | 20240215 | 121000 | 127278140200 | 155200 | 155200 | 155300 | 155100 | 976 |
| 423 | 20240215 | 120900 | 127126673000 | 155300 | 155400 | 155400 | 155200 | 1336 |
| 424 | 20240215 | 120800 | 126919208000 | 155300 | 155300 | 155400 | 155300 | 437 |
| 425 | 20240215 | 120700 | 126851325400 | 155300 | 155300 | 155400 | 155300 | 273 |
| 426 | 20240215 | 120600 | 126808920900 | 155300 | 155300 | 155400 | 155200 | 470 |
| 427 | 20240215 | 120500 | 126735930000 | 155300 | 155200 | 155400 | 155200 | 496 |
| 428 | 20240215 | 120400 | 126658912800 | 155300 | 155200 | 155300 | 155200 | 481 |
| 429 | 20240215 | 120300 | 126584237500 | 155200 | 155300 | 155400 | 155200 | 1251 |
| 430 | 20240215 | 120200 | 126389988500 | 155300 | 155400 | 155500 | 155300 | 728 |
| 431 | 20240215 | 120100 | 126276894900 | 155300 | 155300 | 155400 | 155200 | 986 |
| 432 | 20240215 | 120000 | 126123786700 | 155300 | 155200 | 155300 | 155100 | 1831 |
| 433 | 20240215 | 115900 | 125839631600 | 155300 | 155300 | 155300 | 155100 | 1503 |
| 434 | 20240215 | 115800 | 125606358300 | 155200 | 155300 | 155400 | 155200 | 1447 |
| 435 | 20240215 | 115700 | 125381659900 | 155300 | 155500 | 155600 | 155300 | 1592 |
| 436 | 20240215 | 115600 | 125134136200 | 155500 | 155600 | 155700 | 155500 | 549 |
| 437 | 20240215 | 115500 | 125048744000 | 155500 | 155500 | 155600 | 155300 | 1953 |
| 438 | 20240215 | 115400 | 124745040200 | 155500 | 155600 | 155600 | 155300 | 1904 |
| 439 | 20240215 | 115300 | 124449117700 | 155600 | 155500 | 155600 | 155300 | 1187 |
| 440 | 20240215 | 115200 | 124264605800 | 155400 | 155500 | 155500 | 155400 | 508 |
| 441 | 20240215 | 115100 | 124185655000 | 155500 | 155600 | 155600 | 155400 | 332 |
| 442 | 20240215 | 115000 | 124134032600 | 155600 | 155500 | 155600 | 155500 | 557 |
| 443 | 20240215 | 114900 | 124047402500 | 155500 | 155500 | 155600 | 155400 | 1058 |
| 444 | 20240215 | 114800 | 123882876000 | 155500 | 155600 | 155600 | 155500 | 807 |
| 445 | 20240215 | 114700 | 123757366700 | 155500 | 155600 | 155700 | 155500 | 991 |
| 446 | 20240215 | 114600 | 123603191100 | 155600 | 155600 | 155700 | 155500 | 1031 |
| 447 | 20240215 | 114500 | 123442757700 | 155600 | 156000 | 156000 | 155400 | 6931 |
| 448 | 20240215 | 114400 | 122364188000 | 155900 | 156000 | 156100 | 155900 | 1299 |
| 449 | 20240215 | 114300 | 122161546800 | 156100 | 156100 | 156100 | 156000 | 581 |
| 450 | 20240215 | 114200 | 122070886300 | 156000 | 156100 | 156200 | 156000 | 815 |
| 451 | 20240215 | 114100 | 121943712300 | 156100 | 156100 | 156200 | 156000 | 1362 |
| 452 | 20240215 | 114000 | 121731159500 | 156000 | 156300 | 156300 | 156000 | 1342 |
| 453 | 20240215 | 113900 | 121521589700 | 156200 | 156200 | 156300 | 156200 | 278 |
| 454 | 20240215 | 113800 | 121478157000 | 156300 | 156400 | 156400 | 156200 | 889 |
| 455 | 20240215 | 113700 | 121339253100 | 156300 | 156300 | 156400 | 156300 | 434 |
| 456 | 20240215 | 113600 | 121271411100 | 156300 | 156200 | 156400 | 156200 | 1309 |
| 457 | 20240215 | 113500 | 121066824100 | 156200 | 156300 | 156400 | 156100 | 1130 |
| 458 | 20240215 | 113400 | 120890246400 | 156300 | 156300 | 156400 | 156300 | 602 |
| 459 | 20240215 | 113300 | 120796126000 | 156300 | 156100 | 156400 | 156000 | 1465 |
| 460 | 20240215 | 113200 | 120567328000 | 156100 | 156000 | 156200 | 156000 | 1107 |
| 461 | 20240215 | 113100 | 120394517100 | 156000 | 156100 | 156200 | 156000 | 706 |
| 462 | 20240215 | 113000 | 120284305300 | 156100 | 156100 | 156200 | 156000 | 1024 |
| 463 | 20240215 | 112900 | 120124482800 | 156100 | 156200 | 156300 | 156100 | 352 |
| 464 | 20240215 | 112800 | 120069493600 | 156200 | 156300 | 156300 | 156000 | 2001 |
| 465 | 20240215 | 112700 | 119757194300 | 156300 | 156100 | 156400 | 156100 | 1008 |
| 466 | 20240215 | 112600 | 119599661500 | 156200 | 156300 | 156500 | 156200 | 1988 |
| 467 | 20240215 | 112500 | 119288908800 | 156400 | 156500 | 156500 | 156300 | 526 |
| 468 | 20240215 | 112400 | 119206681000 | 156400 | 156500 | 156500 | 156300 | 500 |
| 469 | 20240215 | 112300 | 119128485600 | 156400 | 156600 | 156700 | 156400 | 1609 |
| 470 | 20240215 | 112200 | 118876698200 | 156700 | 157000 | 157100 | 156600 | 1222 |
| 471 | 20240215 | 112100 | 118685154900 | 157100 | 157400 | 157400 | 156900 | 5670 |
| 472 | 20240215 | 112000 | 117794130200 | 157300 | 157200 | 157400 | 157200 | 1410 |
| 473 | 20240215 | 111900 | 117572336100 | 157300 | 157200 | 157300 | 157200 | 678 |
| 474 | 20240215 | 111800 | 117465720600 | 157200 | 156900 | 157300 | 156900 | 1474 |
| 475 | 20240215 | 111700 | 117234201700 | 157000 | 156600 | 157000 | 156400 | 2305 |
| 476 | 20240215 | 111600 | 116873236000 | 156600 | 157100 | 157100 | 156500 | 5072 |
| 477 | 20240215 | 111500 | 116077958000 | 157100 | 157200 | 157300 | 157100 | 1009 |
| 478 | 20240215 | 111400 | 115919390700 | 157200 | 157300 | 157400 | 157100 | 1888 |
| 479 | 20240215 | 111300 | 115622490200 | 157400 | 157300 | 157400 | 157200 | 532 |
| 480 | 20240215 | 111200 | 115538805900 | 157200 | 157300 | 157400 | 157200 | 1036 |
| 481 | 20240215 | 111100 | 115375846000 | 157300 | 157300 | 157400 | 157300 | 836 |
| 482 | 20240215 | 111000 | 115244308800 | 157400 | 157400 | 157500 | 157200 | 1232 |
| 483 | 20240215 | 110900 | 115050458900 | 157400 | 157500 | 157600 | 157400 | 1487 |
| 484 | 20240215 | 110800 | 114816288900 | 157500 | 157500 | 157600 | 157500 | 915 |
| 485 | 20240215 | 110700 | 114672169400 | 157500 | 157500 | 157600 | 157500 | 1191 |
| 486 | 20240215 | 110600 | 114484557900 | 157500 | 157700 | 157700 | 157500 | 610 |
| 487 | 20240215 | 110500 | 114388453200 | 157600 | 157600 | 157800 | 157500 | 1222 |
| 488 | 20240215 | 110400 | 114195802900 | 157600 | 157600 | 157700 | 157500 | 925 |
| 489 | 20240215 | 110300 | 114050067000 | 157700 | 157800 | 157800 | 157600 | 746 |
| 490 | 20240215 | 110200 | 113932421000 | 157800 | 157800 | 157900 | 157800 | 861 |
| 491 | 20240215 | 110100 | 113796543600 | 157900 | 157500 | 157900 | 157400 | 822 |
| 492 | 20240215 | 110000 | 113666928300 | 157500 | 157400 | 157500 | 157400 | 1649 |
| 493 | 20240215 | 105900 | 113407324500 | 157500 | 157600 | 157800 | 157500 | 2097 |
| 494 | 20240215 | 105800 | 113076965400 | 157800 | 157800 | 157900 | 157500 | 2370 |
| 495 | 20240215 | 105700 | 112703364600 | 157900 | 158000 | 158000 | 157800 | 615 |
| 496 | 20240215 | 105600 | 112606257800 | 158000 | 157800 | 158000 | 157500 | 3823 |
| 497 | 20240215 | 105500 | 112003384400 | 157800 | 157900 | 157900 | 157700 | 806 |
| 498 | 20240215 | 105400 | 111876167800 | 157900 | 157800 | 158000 | 157700 | 2642 |
| 499 | 20240215 | 105300 | 111459141800 | 157800 | 158100 | 158200 | 157800 | 4590 |
| 500 | 20240215 | 105200 | 110733963300 | 158100 | 158200 | 158300 | 158100 | 977 |
| 501 | 20240215 | 105100 | 110579403000 | 158300 | 158300 | 158400 | 158100 | 1072 |
| 502 | 20240215 | 105000 | 110409821200 | 158300 | 158700 | 158700 | 158300 | 1317 |
| 503 | 20240215 | 104900 | 110201170900 | 158800 | 158900 | 159000 | 158700 | 2090 |
| 504 | 20240215 | 104800 | 109869273600 | 158900 | 158400 | 158900 | 158300 | 3172 |
| 505 | 20240215 | 104700 | 109365758800 | 158400 | 158500 | 158500 | 158100 | 2209 |
| 506 | 20240215 | 104600 | 109016102400 | 158500 | 158600 | 158600 | 158400 | 2107 |
| 507 | 20240215 | 104500 | 108682149100 | 158600 | 158100 | 158600 | 158100 | 3366 |
| 508 | 20240215 | 104400 | 108149484500 | 158200 | 158500 | 158500 | 158100 | 1720 |
| 509 | 20240215 | 104300 | 107877358000 | 158300 | 158200 | 158500 | 158100 | 2624 |
| 510 | 20240215 | 104200 | 107462151000 | 158300 | 158600 | 158700 | 158300 | 2524 |
| 511 | 20240215 | 104100 | 107062190400 | 158600 | 158600 | 158700 | 158600 | 710 |
| 512 | 20240215 | 104000 | 106949580800 | 158600 | 158600 | 158700 | 158500 | 1685 |
| 513 | 20240215 | 103900 | 106682424200 | 158600 | 158900 | 159000 | 158600 | 1996 |
| 514 | 20240215 | 103800 | 106365522500 | 159000 | 159000 | 159000 | 158900 | 455 |
| 515 | 20240215 | 103700 | 106293212400 | 159000 | 159000 | 159000 | 158800 | 784 |
| 516 | 20240215 | 103600 | 106168648500 | 159000 | 158900 | 159000 | 158800 | 923 |
| 517 | 20240215 | 103500 | 106021952800 | 159100 | 158800 | 159100 | 158700 | 1452 |
| 518 | 20240215 | 103400 | 105791215600 | 159000 | 159100 | 159200 | 158700 | 1632 |
| 519 | 20240215 | 103300 | 105531944300 | 159200 | 158600 | 159200 | 158600 | 1514 |
| 520 | 20240215 | 103200 | 105291290400 | 158700 | 158900 | 159000 | 158600 | 1328 |
| 521 | 20240215 | 103100 | 105080432400 | 159000 | 159200 | 159300 | 158900 | 1803 |
| 522 | 20240215 | 103000 | 104793590900 | 159200 | 159000 | 159200 | 159000 | 1218 |
| 523 | 20240215 | 102900 | 104599775500 | 159000 | 159600 | 159700 | 158700 | 8834 |
| 524 | 20240215 | 102800 | 103192442000 | 159600 | 159800 | 159900 | 159600 | 791 |
| 525 | 20240215 | 102700 | 103066096200 | 159800 | 159800 | 159900 | 159700 | 1762 |
| 526 | 20240215 | 102600 | 102784595500 | 159800 | 159900 | 160000 | 159800 | 1679 |
| 527 | 20240215 | 102500 | 102516166500 | 159900 | 160000 | 160100 | 159900 | 1183 |
| 528 | 20240215 | 102400 | 102326898900 | 160100 | 160000 | 160100 | 160000 | 1697 |
| 529 | 20240215 | 102300 | 102055296800 | 160000 | 160200 | 160200 | 160000 | 2385 |
| 530 | 20240215 | 102200 | 101673452500 | 160200 | 160300 | 160400 | 160100 | 1830 |
| 531 | 20240215 | 102100 | 101380188100 | 160300 | 160300 | 160400 | 160300 | 1066 |
| 532 | 20240215 | 102000 | 101209245500 | 160400 | 160400 | 160400 | 160300 | 2738 |
| 533 | 20240215 | 101900 | 100770283700 | 160300 | 160600 | 160700 | 160300 | 3944 |
| 534 | 20240215 | 101800 | 100137652200 | 160600 | 160500 | 160700 | 160500 | 1753 |
| 535 | 20240215 | 101700 | 99856141500 | 160600 | 160400 | 160700 | 160300 | 3950 |
| 536 | 20240215 | 101600 | 99222046500 | 160500 | 160200 | 160500 | 160200 | 3584 |
| 537 | 20240215 | 101500 | 98647314300 | 160200 | 160400 | 160400 | 160100 | 873 |
| 538 | 20240215 | 101400 | 98507430600 | 160400 | 160500 | 160600 | 160300 | 1522 |
| 539 | 20240215 | 101300 | 98263300700 | 160500 | 160300 | 160600 | 160300 | 1811 |
| 540 | 20240215 | 101200 | 97972751400 | 160300 | 160400 | 160400 | 159900 | 4056 |
| 541 | 20240215 | 101100 | 97323528500 | 160400 | 160700 | 160700 | 160400 | 3618 |
| 542 | 20240215 | 101000 | 96742624000 | 160600 | 160300 | 160600 | 160300 | 1952 |
| 543 | 20240215 | 100900 | 96429383000 | 160300 | 160900 | 160900 | 160200 | 2126 |
| 544 | 20240215 | 100800 | 96087680000 | 160900 | 160100 | 160900 | 160100 | 10083 |
| 545 | 20240215 | 100700 | 94468093900 | 160200 | 159800 | 160200 | 159800 | 8489 |
| 546 | 20240215 | 100600 | 93109706900 | 159700 | 159500 | 159800 | 159500 | 1068 |
| 547 | 20240215 | 100500 | 92939183700 | 159700 | 159700 | 159800 | 159400 | 1447 |
| 548 | 20240215 | 100400 | 92708174300 | 159700 | 159400 | 159700 | 159400 | 1421 |
| 549 | 20240215 | 100300 | 92481360200 | 159500 | 159500 | 159600 | 159300 | 1445 |
| 550 | 20240215 | 100200 | 92250942500 | 159600 | 159900 | 160000 | 159500 | 3502 |
| 551 | 20240215 | 100100 | 91691433700 | 160000 | 159900 | 160000 | 159800 | 1268 |
| 552 | 20240215 | 100000 | 91488684200 | 159900 | 160100 | 160200 | 159800 | 4515 |
| 553 | 20240215 | 095900 | 90766481200 | 160100 | 159900 | 160200 | 159800 | 3758 |
| 554 | 20240215 | 095800 | 90165143800 | 159800 | 160500 | 160500 | 159700 | 9126 |
| 555 | 20240215 | 095700 | 88704888900 | 160300 | 160600 | 160700 | 160200 | 6630 |
| 556 | 20240215 | 095600 | 87640241200 | 160600 | 160800 | 160900 | 160400 | 4259 |
| 557 | 20240215 | 095500 | 86955815900 | 160800 | 161000 | 161000 | 160800 | 14500 |
| 558 | 20240215 | 095400 | 84622006800 | 161000 | 160600 | 161000 | 160500 | 19967 |
| 559 | 20240215 | 095300 | 81409416000 | 160600 | 160400 | 161000 | 160400 | 18002 |
| 560 | 20240215 | 095200 | 78516206600 | 160400 | 159100 | 160600 | 159100 | 87930 |
| 561 | 20240215 | 095100 | 64449209100 | 159200 | 159100 | 159200 | 159100 | 2744 |
| 562 | 20240215 | 095000 | 64012619600 | 159100 | 159300 | 159400 | 159100 | 5054 |
| 563 | 20240215 | 094900 | 63207714200 | 159400 | 159300 | 159400 | 159300 | 791 |
| 564 | 20240215 | 094800 | 63081692300 | 159300 | 159300 | 159400 | 159200 | 1722 |
| 565 | 20240215 | 094700 | 62807390000 | 159300 | 158900 | 159500 | 158700 | 10629 |
| 566 | 20240215 | 094600 | 61115910600 | 158800 | 158900 | 159000 | 158600 | 7653 |
| 567 | 20240215 | 094500 | 59900303800 | 159000 | 158800 | 159000 | 158800 | 1899 |
| 568 | 20240215 | 094400 | 59598574100 | 158900 | 158700 | 158900 | 158700 | 3190 |
| 569 | 20240215 | 094300 | 59092133900 | 158700 | 159300 | 159400 | 158700 | 7527 |
| 570 | 20240215 | 094200 | 57895374100 | 159300 | 159400 | 159500 | 159200 | 8375 |
| 571 | 20240215 | 094100 | 56560978800 | 159400 | 159900 | 160000 | 159300 | 8567 |
| 572 | 20240215 | 094000 | 55193578000 | 159900 | 159900 | 160000 | 159800 | 5691 |
| 573 | 20240215 | 093900 | 54283501900 | 159900 | 159700 | 159900 | 159700 | 2788 |
| 574 | 20240215 | 093800 | 53837842200 | 159800 | 159900 | 160000 | 159600 | 13295 |
| 575 | 20240215 | 093700 | 51711784700 | 159800 | 159800 | 160000 | 159700 | 7108 |
| 576 | 20240215 | 093600 | 50575516400 | 159900 | 159800 | 160000 | 159700 | 9589 |
| 577 | 20240215 | 093500 | 49042180300 | 159800 | 159400 | 160000 | 159300 | 24514 |
| 578 | 20240215 | 093400 | 45124632100 | 159400 | 159400 | 159500 | 159300 | 6656 |
| 579 | 20240215 | 093300 | 44063495600 | 159500 | 158900 | 159500 | 158700 | 14351 |
| 580 | 20240215 | 093200 | 41779893800 | 158900 | 158900 | 159000 | 158600 | 6161 |
| 581 | 20240215 | 093100 | 40800739300 | 158900 | 158300 | 159000 | 158200 | 8112 |
| 582 | 20240215 | 093000 | 39513243800 | 158200 | 157900 | 158500 | 157600 | 8218 |
| 583 | 20240215 | 092900 | 38211985400 | 158500 | 157900 | 158500 | 157200 | 9533 |
| 584 | 20240215 | 092800 | 36706945900 | 157900 | 159000 | 159100 | 157800 | 6723 |
| 585 | 20240215 | 092700 | 35643099000 | 159000 | 159000 | 159400 | 158600 | 19517 |
| 586 | 20240215 | 092600 | 32539188000 | 159000 | 157400 | 159000 | 157300 | 25995 |
| 587 | 20240215 | 092500 | 28429222900 | 157400 | 156700 | 157400 | 156500 | 15032 |
| 588 | 20240215 | 092400 | 26069190700 | 156700 | 156900 | 157000 | 156500 | 4034 |
| 589 | 20240215 | 092300 | 25436805500 | 157000 | 156300 | 157000 | 156300 | 5694 |
| 590 | 20240215 | 092200 | 24544342100 | 156300 | 156500 | 156500 | 156100 | 1441 |
| 591 | 20240215 | 092100 | 24319176400 | 156500 | 155300 | 156500 | 155300 | 11160 |
| 592 | 20240215 | 092000 | 22579647100 | 155300 | 155800 | 155800 | 155200 | 1142 |
| 593 | 20240215 | 091900 | 22402083100 | 155800 | 155900 | 156000 | 155500 | 2646 |
| 594 | 20240215 | 091800 | 21989865100 | 155900 | 156000 | 156000 | 155700 | 3724 |
| 595 | 20240215 | 091700 | 21409260300 | 156000 | 154800 | 156000 | 154800 | 10967 |
| 596 | 20240215 | 091600 | 19704870400 | 154800 | 154800 | 154800 | 154700 | 1597 |
| 597 | 20240215 | 091500 | 19457766000 | 154800 | 154900 | 155000 | 154800 | 2820 |
| 598 | 20240215 | 091400 | 19020964900 | 154900 | 154700 | 155000 | 154700 | 2889 |
| 599 | 20240215 | 091300 | 18573554200 | 154700 | 154000 | 154700 | 154000 | 2398 |
| 600 | 20240215 | 091200 | 18203378100 | 154000 | 153900 | 154300 | 153600 | 3700 |
| 601 | 20240215 | 091100 | 17634231600 | 153900 | 154700 | 154700 | 153900 | 6612 |
| 602 | 20240215 | 091000 | 16614530900 | 154700 | 154400 | 154800 | 154400 | 2353 |
| 603 | 20240215 | 090900 | 16250815400 | 154400 | 154800 | 154800 | 154400 | 2966 |
| 604 | 20240215 | 090800 | 15792304700 | 154800 | 154600 | 155000 | 154600 | 2982 |
| 605 | 20240215 | 090700 | 15330618400 | 154700 | 154300 | 154700 | 154200 | 2122 |
| 606 | 20240215 | 090600 | 15003104800 | 154300 | 154200 | 154700 | 152900 | 15211 |
| 607 | 20240215 | 090500 | 12670173200 | 153900 | 153600 | 154400 | 153500 | 4625 |
| 608 | 20240215 | 090400 | 11959141600 | 154000 | 154200 | 154700 | 153500 | 11955 |
| 609 | 20240215 | 090300 | 10120386100 | 154200 | 154000 | 154700 | 154000 | 2698 |
| 610 | 20240215 | 090200 | 9704091700 | 153900 | 154700 | 154800 | 153900 | 9751 |
| 611 | 20240215 | 090100 | 8199088400 | 154700 | 155000 | 155100 | 154400 | 6861 |
| 612 | 20240215 | 090000 | 7138028100 | 155000 | 155700 | 157100 | 154600 | 45721 |