36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 191500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 8718 |
| 3 | 20240215 | 191400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 4 | 20240215 | 191300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 5 | 20240215 | 191200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 6 | 20240215 | 191100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 7 | 20240215 | 191000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 8 | 20240215 | 190900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 9 | 20240215 | 190800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 10 | 20240215 | 190700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 11 | 20240215 | 190600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 12 | 20240215 | 190500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 13 | 20240215 | 190400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 14 | 20240215 | 190300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 15 | 20240215 | 190200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 16 | 20240215 | 190100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 17 | 20240215 | 190000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 18 | 20240215 | 185900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 19 | 20240215 | 185800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 20 | 20240215 | 185700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 21 | 20240215 | 185600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 22 | 20240215 | 185500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 23 | 20240215 | 185400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 24 | 20240215 | 185300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 25 | 20240215 | 185200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 26 | 20240215 | 185100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 27 | 20240215 | 185000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 28 | 20240215 | 184900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 29 | 20240215 | 184800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 30 | 20240215 | 184700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 31 | 20240215 | 184600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 32 | 20240215 | 184500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 8718 |
| 33 | 20240215 | 184400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 34 | 20240215 | 184300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 35 | 20240215 | 184200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 36 | 20240215 | 184100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 37 | 20240215 | 184000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 38 | 20240215 | 183900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 39 | 20240215 | 183800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 40 | 20240215 | 183700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 41 | 20240215 | 183600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 42 | 20240215 | 183500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 43 | 20240215 | 183400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 44 | 20240215 | 183300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 45 | 20240215 | 183200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 46 | 20240215 | 183100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 47 | 20240215 | 183000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 48 | 20240215 | 182900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 49 | 20240215 | 182800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 50 | 20240215 | 182700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 51 | 20240215 | 182600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 52 | 20240215 | 182500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 53 | 20240215 | 182400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 54 | 20240215 | 182300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 55 | 20240215 | 182200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 56 | 20240215 | 182100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 57 | 20240215 | 182000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 58 | 20240215 | 181900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 59 | 20240215 | 181800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 60 | 20240215 | 181700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 61 | 20240215 | 181600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 62 | 20240215 | 181500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 8718 |
| 63 | 20240215 | 181400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 64 | 20240215 | 181300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 65 | 20240215 | 181200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 66 | 20240215 | 181100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 67 | 20240215 | 181000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 68 | 20240215 | 180900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 69 | 20240215 | 180800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 70 | 20240215 | 180700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 71 | 20240215 | 180600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 72 | 20240215 | 180500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 73 | 20240215 | 180400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 74 | 20240215 | 180300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 75 | 20240215 | 180200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 76 | 20240215 | 180100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 77 | 20240215 | 180000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 78 | 20240215 | 175900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 79 | 20240215 | 175800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 80 | 20240215 | 175700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 81 | 20240215 | 175600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 82 | 20240215 | 175500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 83 | 20240215 | 175400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 84 | 20240215 | 175300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 85 | 20240215 | 175200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 86 | 20240215 | 175100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 87 | 20240215 | 175000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 88 | 20240215 | 174900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 89 | 20240215 | 174800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 90 | 20240215 | 174700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 91 | 20240215 | 174600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 92 | 20240215 | 174500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 8718 |
| 93 | 20240215 | 174400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 94 | 20240215 | 174300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 95 | 20240215 | 174200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 96 | 20240215 | 174100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 97 | 20240215 | 174000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 98 | 20240215 | 173900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 99 | 20240215 | 173800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 100 | 20240215 | 173700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 101 | 20240215 | 173600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 102 | 20240215 | 173500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 103 | 20240215 | 173400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 104 | 20240215 | 173300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 105 | 20240215 | 173200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 106 | 20240215 | 173100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 107 | 20240215 | 173000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 108 | 20240215 | 172900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 109 | 20240215 | 172800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 110 | 20240215 | 172700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 111 | 20240215 | 172600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 112 | 20240215 | 172500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 113 | 20240215 | 172400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 114 | 20240215 | 172300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 115 | 20240215 | 172200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 116 | 20240215 | 172100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 117 | 20240215 | 172000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 118 | 20240215 | 171900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 119 | 20240215 | 171800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 120 | 20240215 | 171700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 121 | 20240215 | 171600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 122 | 20240215 | 171500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 8718 |
| 123 | 20240215 | 171400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 124 | 20240215 | 171300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 125 | 20240215 | 171200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 126 | 20240215 | 171100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 127 | 20240215 | 171000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 128 | 20240215 | 170900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 129 | 20240215 | 170800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 130 | 20240215 | 170700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 131 | 20240215 | 170600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 132 | 20240215 | 170500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 133 | 20240215 | 170400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 134 | 20240215 | 170300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 135 | 20240215 | 170200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 136 | 20240215 | 170100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 137 | 20240215 | 170000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 138 | 20240215 | 165900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 139 | 20240215 | 165800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 140 | 20240215 | 165700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 141 | 20240215 | 165600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 142 | 20240215 | 165500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 143 | 20240215 | 165400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 144 | 20240215 | 165300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 145 | 20240215 | 165200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 146 | 20240215 | 165100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 147 | 20240215 | 165000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 148 | 20240215 | 164900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 149 | 20240215 | 164800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 150 | 20240215 | 164700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 151 | 20240215 | 164600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 152 | 20240215 | 164500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 8718 |
| 153 | 20240215 | 164400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 154 | 20240215 | 164300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 155 | 20240215 | 164200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 156 | 20240215 | 164100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 157 | 20240215 | 164000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 158 | 20240215 | 163900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 159 | 20240215 | 163800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 160 | 20240215 | 163700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 161 | 20240215 | 163600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 162 | 20240215 | 163500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 163 | 20240215 | 163400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 164 | 20240215 | 163300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 165 | 20240215 | 163200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 166 | 20240215 | 163100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 167 | 20240215 | 163000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 168 | 20240215 | 162900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 169 | 20240215 | 162800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 170 | 20240215 | 162700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 171 | 20240215 | 162600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 172 | 20240215 | 162500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 173 | 20240215 | 162400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 174 | 20240215 | 162300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 175 | 20240215 | 162200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 176 | 20240215 | 162100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 177 | 20240215 | 162000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 178 | 20240215 | 161900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 179 | 20240215 | 161800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 180 | 20240215 | 161700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 181 | 20240215 | 161600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 182 | 20240215 | 161500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 8718 |
| 183 | 20240215 | 161400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 184 | 20240215 | 161300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 185 | 20240215 | 161200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 186 | 20240215 | 161100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 187 | 20240215 | 161000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 188 | 20240215 | 160900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 189 | 20240215 | 160800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 190 | 20240215 | 160700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 191 | 20240215 | 160600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 192 | 20240215 | 160500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 193 | 20240215 | 160400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 194 | 20240215 | 160300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 195 | 20240215 | 160200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 196 | 20240215 | 160100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 197 | 20240215 | 160000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 198 | 20240215 | 155900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 199 | 20240215 | 155800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 200 | 20240215 | 155700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 201 | 20240215 | 155600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 202 | 20240215 | 155500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 203 | 20240215 | 155400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 204 | 20240215 | 155300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 205 | 20240215 | 155200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 206 | 20240215 | 155100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 207 | 20240215 | 155000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 208 | 20240215 | 154900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 209 | 20240215 | 154800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 210 | 20240215 | 154700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 211 | 20240215 | 154600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 212 | 20240215 | 154500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 8718 |
| 213 | 20240215 | 154400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 214 | 20240215 | 154300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 215 | 20240215 | 154200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 216 | 20240215 | 154100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 217 | 20240215 | 154000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 218 | 20240215 | 153900 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 219 | 20240215 | 153800 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 220 | 20240215 | 153700 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 221 | 20240215 | 153600 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 222 | 20240215 | 153500 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 223 | 20240215 | 153400 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 224 | 20240215 | 153300 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 225 | 20240215 | 153200 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 226 | 20240215 | 153100 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 0 |
| 227 | 20240215 | 153000 | 29991673100 | 186700 | 186700 | 186700 | 186700 | 8718 |
| 228 | 20240215 | 152900 | 28364022500 | 187900 | 187900 | 187900 | 187900 | 0 |
| 229 | 20240215 | 152800 | 28364022500 | 187900 | 187900 | 187900 | 187900 | 0 |
| 230 | 20240215 | 152700 | 28364022500 | 187900 | 187900 | 187900 | 187900 | 0 |
| 231 | 20240215 | 152600 | 28364022500 | 187900 | 187900 | 187900 | 187900 | 0 |
| 232 | 20240215 | 152500 | 28364022500 | 187900 | 187900 | 187900 | 187900 | 0 |
| 233 | 20240215 | 152400 | 28364022500 | 187900 | 187900 | 187900 | 187900 | 0 |
| 234 | 20240215 | 152300 | 28364022500 | 187900 | 187900 | 187900 | 187900 | 0 |
| 235 | 20240215 | 152200 | 28364022500 | 187900 | 187900 | 187900 | 187900 | 0 |
| 236 | 20240215 | 152100 | 28364022500 | 187900 | 187900 | 187900 | 187900 | 0 |
| 237 | 20240215 | 152000 | 28364022500 | 187900 | 187900 | 187900 | 187900 | 0 |
| 238 | 20240215 | 151900 | 28364022500 | 187900 | 187500 | 187900 | 187500 | 493 |
| 239 | 20240215 | 151800 | 28271438400 | 187500 | 187600 | 187900 | 187500 | 539 |
| 240 | 20240215 | 151700 | 28170302100 | 187700 | 187700 | 187800 | 187600 | 506 |
| 241 | 20240215 | 151600 | 28075309300 | 187700 | 187700 | 187800 | 187600 | 333 |
| 242 | 20240215 | 151500 | 28012815300 | 187600 | 187800 | 187800 | 187600 | 365 |
| 243 | 20240215 | 151400 | 27944303600 | 187900 | 187800 | 187900 | 187700 | 275 |
| 244 | 20240215 | 151300 | 27892660400 | 187900 | 188000 | 188000 | 187700 | 643 |
| 245 | 20240215 | 151200 | 27771861600 | 187900 | 187800 | 187900 | 187800 | 384 |
| 246 | 20240215 | 151100 | 27699715500 | 187900 | 187900 | 187900 | 187800 | 389 |
| 247 | 20240215 | 151000 | 27626627100 | 188000 | 187800 | 188000 | 187800 | 330 |
| 248 | 20240215 | 150900 | 27564632100 | 187900 | 187800 | 187900 | 187700 | 175 |
| 249 | 20240215 | 150800 | 27531761700 | 187600 | 187600 | 187800 | 187500 | 876 |
| 250 | 20240215 | 150700 | 27367314400 | 187600 | 187500 | 187600 | 187400 | 452 |
| 251 | 20240215 | 150600 | 27282568300 | 187500 | 187500 | 187500 | 187400 | 350 |
| 252 | 20240215 | 150500 | 27216949000 | 187500 | 187500 | 187500 | 187400 | 237 |
| 253 | 20240215 | 150400 | 27172518200 | 187400 | 187400 | 187500 | 187300 | 261 |
| 254 | 20240215 | 150300 | 27123606900 | 187400 | 187300 | 187400 | 187300 | 394 |
| 255 | 20240215 | 150200 | 27049798300 | 187400 | 187400 | 187400 | 187300 | 351 |
| 256 | 20240215 | 150100 | 26984047300 | 187400 | 187200 | 187400 | 187200 | 176 |
| 257 | 20240215 | 150000 | 26951086500 | 187100 | 187100 | 187300 | 187000 | 922 |
| 258 | 20240215 | 145900 | 26778565300 | 187100 | 187200 | 187200 | 186900 | 330 |
| 259 | 20240215 | 145800 | 26716837100 | 187200 | 186900 | 187400 | 186800 | 279 |
| 260 | 20240215 | 145700 | 26664607300 | 186900 | 187000 | 187300 | 186900 | 219 |
| 261 | 20240215 | 145600 | 26623665200 | 187000 | 187000 | 187100 | 187000 | 179 |
| 262 | 20240215 | 145500 | 26590188700 | 187100 | 187200 | 187300 | 187100 | 381 |
| 263 | 20240215 | 145400 | 26518875000 | 187200 | 187200 | 187300 | 187200 | 250 |
| 264 | 20240215 | 145300 | 26472074300 | 187200 | 187500 | 187500 | 187200 | 2150 |
| 265 | 20240215 | 145200 | 26069185800 | 187500 | 187200 | 187500 | 187200 | 560 |
| 266 | 20240215 | 145100 | 25964270200 | 187200 | 187300 | 187300 | 187100 | 278 |
| 267 | 20240215 | 145000 | 25912228300 | 187300 | 187100 | 187300 | 186900 | 871 |
| 268 | 20240215 | 144900 | 25749295000 | 187100 | 187200 | 187200 | 187100 | 369 |
| 269 | 20240215 | 144800 | 25680246700 | 187200 | 187300 | 187400 | 187200 | 373 |
| 270 | 20240215 | 144700 | 25610386500 | 187300 | 187200 | 187400 | 187200 | 406 |
| 271 | 20240215 | 144600 | 25534345300 | 187200 | 187300 | 187300 | 187200 | 238 |
| 272 | 20240215 | 144500 | 25489782900 | 187300 | 187100 | 187400 | 187100 | 981 |
| 273 | 20240215 | 144400 | 25306123000 | 187100 | 187100 | 187200 | 187000 | 286 |
| 274 | 20240215 | 144300 | 25252617100 | 187100 | 187100 | 187200 | 187000 | 188 |
| 275 | 20240215 | 144200 | 25217444700 | 187100 | 187000 | 187100 | 186900 | 943 |
| 276 | 20240215 | 144100 | 25041073400 | 187100 | 187000 | 187100 | 187000 | 246 |
| 277 | 20240215 | 144000 | 24995054100 | 187000 | 187100 | 187200 | 187000 | 1118 |
| 278 | 20240215 | 143900 | 24785872700 | 187100 | 187300 | 187400 | 187100 | 1640 |
| 279 | 20240215 | 143800 | 24478748800 | 187300 | 187200 | 187400 | 187200 | 390 |
| 280 | 20240215 | 143700 | 24405716900 | 187200 | 187300 | 187300 | 187200 | 516 |
| 281 | 20240215 | 143600 | 24309084600 | 187200 | 187300 | 187400 | 187200 | 650 |
| 282 | 20240215 | 143500 | 24187371000 | 187300 | 187100 | 187400 | 187100 | 425 |
| 283 | 20240215 | 143400 | 24107786000 | 187100 | 187400 | 187400 | 187100 | 681 |
| 284 | 20240215 | 143300 | 23980289100 | 187300 | 187200 | 187400 | 187200 | 315 |
| 285 | 20240215 | 143200 | 23921295300 | 187100 | 187000 | 187200 | 187000 | 570 |
| 286 | 20240215 | 143100 | 23814640700 | 187000 | 186800 | 187100 | 186700 | 650 |
| 287 | 20240215 | 143000 | 23693125100 | 186800 | 186800 | 186900 | 186800 | 156 |
| 288 | 20240215 | 142900 | 23663983700 | 186800 | 186800 | 186900 | 186700 | 214 |
| 289 | 20240215 | 142800 | 23624010900 | 186700 | 186600 | 186800 | 186600 | 155 |
| 290 | 20240215 | 142700 | 23595063600 | 186700 | 186600 | 186700 | 186500 | 222 |
| 291 | 20240215 | 142600 | 23553639800 | 186600 | 186600 | 186800 | 186600 | 433 |
| 292 | 20240215 | 142500 | 23472783900 | 186600 | 186600 | 186700 | 186600 | 167 |
| 293 | 20240215 | 142400 | 23441621400 | 186600 | 186700 | 186700 | 186600 | 206 |
| 294 | 20240215 | 142300 | 23403173000 | 186800 | 186700 | 186800 | 186700 | 268 |
| 295 | 20240215 | 142200 | 23353136600 | 186700 | 186500 | 186900 | 186500 | 235 |
| 296 | 20240215 | 142100 | 23309265800 | 186400 | 186300 | 186400 | 186300 | 480 |
| 297 | 20240215 | 142000 | 23219811900 | 186300 | 186300 | 186400 | 186300 | 163 |
| 298 | 20240215 | 141900 | 23189444500 | 186300 | 186300 | 186400 | 186300 | 409 |
| 299 | 20240215 | 141800 | 23113247700 | 186300 | 186300 | 186400 | 186300 | 93 |
| 300 | 20240215 | 141700 | 23095919900 | 186300 | 186400 | 186400 | 186300 | 575 |
| 301 | 20240215 | 141600 | 22988759700 | 186400 | 186500 | 186600 | 186400 | 424 |
| 302 | 20240215 | 141500 | 22909690200 | 186500 | 186500 | 186600 | 186500 | 151 |
| 303 | 20240215 | 141400 | 22881527600 | 186500 | 186500 | 186600 | 186400 | 324 |
| 304 | 20240215 | 141300 | 22821116000 | 186500 | 186400 | 186500 | 186400 | 193 |
| 305 | 20240215 | 141200 | 22785138900 | 186400 | 186300 | 186400 | 186300 | 288 |
| 306 | 20240215 | 141100 | 22731477900 | 186300 | 186400 | 186600 | 186300 | 1203 |
| 307 | 20240215 | 141000 | 22507241900 | 186500 | 186500 | 186600 | 186400 | 220 |
| 308 | 20240215 | 140900 | 22466212800 | 186500 | 186800 | 186900 | 186500 | 564 |
| 309 | 20240215 | 140800 | 22360927000 | 186800 | 186800 | 187000 | 186800 | 272 |
| 310 | 20240215 | 140700 | 22310098700 | 186800 | 186800 | 186900 | 186700 | 586 |
| 311 | 20240215 | 140600 | 22200610600 | 186800 | 186600 | 186900 | 186500 | 354 |
| 312 | 20240215 | 140500 | 22134519000 | 186600 | 186600 | 186800 | 186500 | 157 |
| 313 | 20240215 | 140400 | 22105231100 | 186500 | 186500 | 186800 | 186500 | 611 |
| 314 | 20240215 | 140300 | 21991223000 | 186500 | 186400 | 186600 | 186400 | 241 |
| 315 | 20240215 | 140200 | 21946282000 | 186400 | 186400 | 186500 | 186400 | 163 |
| 316 | 20240215 | 140100 | 21915898200 | 186400 | 186500 | 186600 | 186400 | 169 |
| 317 | 20240215 | 140000 | 21884390200 | 186500 | 186500 | 186600 | 186500 | 216 |
| 318 | 20240215 | 135900 | 21844105200 | 186600 | 186300 | 186600 | 186300 | 396 |
| 319 | 20240215 | 135800 | 21770259400 | 186300 | 186300 | 186400 | 186300 | 208 |
| 320 | 20240215 | 135700 | 21731508400 | 186300 | 186400 | 186400 | 186300 | 213 |
| 321 | 20240215 | 135600 | 21691812200 | 186400 | 186400 | 186500 | 186400 | 209 |
| 322 | 20240215 | 135500 | 21652854000 | 186400 | 186400 | 186500 | 186400 | 149 |
| 323 | 20240215 | 135400 | 21625076900 | 186500 | 186300 | 186500 | 186300 | 237 |
| 324 | 20240215 | 135300 | 21580915800 | 186300 | 186700 | 186700 | 186300 | 838 |
| 325 | 20240215 | 135200 | 21424534100 | 186700 | 186500 | 186800 | 186500 | 354 |
| 326 | 20240215 | 135100 | 21358454000 | 186500 | 186400 | 186600 | 186400 | 230 |
| 327 | 20240215 | 135000 | 21315562600 | 186300 | 186100 | 186300 | 186100 | 228 |
| 328 | 20240215 | 134900 | 21273119700 | 186100 | 186100 | 186200 | 186100 | 85 |
| 329 | 20240215 | 134800 | 21257300500 | 186100 | 186100 | 186300 | 186100 | 186 |
| 330 | 20240215 | 134700 | 21222662800 | 186100 | 186100 | 186200 | 186100 | 209 |
| 331 | 20240215 | 134600 | 21183767000 | 186100 | 186200 | 186200 | 186100 | 146 |
| 332 | 20240215 | 134500 | 21156586500 | 186100 | 186200 | 186200 | 186100 | 79 |
| 333 | 20240215 | 134400 | 21141881900 | 186200 | 186100 | 186300 | 186100 | 219 |
| 334 | 20240215 | 134300 | 21101113200 | 186200 | 186100 | 186200 | 186100 | 202 |
| 335 | 20240215 | 134200 | 21063512900 | 186100 | 186200 | 186300 | 186100 | 97 |
| 336 | 20240215 | 134100 | 21045456600 | 186200 | 186200 | 186200 | 186100 | 101 |
| 337 | 20240215 | 134000 | 21026657300 | 186100 | 186200 | 186300 | 186100 | 471 |
| 338 | 20240215 | 133900 | 20938972800 | 186200 | 186300 | 186300 | 186200 | 302 |
| 339 | 20240215 | 133800 | 20882738600 | 186200 | 186100 | 186300 | 186100 | 411 |
| 340 | 20240215 | 133700 | 20806223800 | 186100 | 186300 | 186300 | 186100 | 136 |
| 341 | 20240215 | 133600 | 20780905900 | 186200 | 186200 | 186200 | 186100 | 327 |
| 342 | 20240215 | 133500 | 20720036400 | 186100 | 186200 | 186200 | 186100 | 255 |
| 343 | 20240215 | 133400 | 20672563200 | 186200 | 186200 | 186300 | 186200 | 162 |
| 344 | 20240215 | 133300 | 20642398300 | 186200 | 186400 | 186500 | 186200 | 231 |
| 345 | 20240215 | 133200 | 20599357100 | 186300 | 186300 | 186400 | 186200 | 212 |
| 346 | 20240215 | 133100 | 20559860500 | 186300 | 186300 | 186400 | 186200 | 206 |
| 347 | 20240215 | 133000 | 20521479500 | 186300 | 186100 | 186800 | 186100 | 108 |
| 348 | 20240215 | 132900 | 20501358200 | 186900 | 186100 | 186900 | 186100 | 304 |
| 349 | 20240215 | 132800 | 20444726500 | 186100 | 186100 | 186200 | 186100 | 228 |
| 350 | 20240215 | 132700 | 20402285100 | 186100 | 186200 | 186200 | 186000 | 230 |
| 351 | 20240215 | 132600 | 20359483200 | 186200 | 186000 | 186400 | 186000 | 499 |
| 352 | 20240215 | 132500 | 20266598900 | 186100 | 186000 | 186100 | 186000 | 476 |
| 353 | 20240215 | 132400 | 20178061100 | 186000 | 186000 | 186100 | 186000 | 179 |
| 354 | 20240215 | 132300 | 20144765800 | 186000 | 186100 | 186100 | 186000 | 121 |
| 355 | 20240215 | 132200 | 20122258900 | 186000 | 186100 | 186200 | 186000 | 456 |
| 356 | 20240215 | 132100 | 20037403100 | 186100 | 186000 | 186200 | 186000 | 285 |
| 357 | 20240215 | 132000 | 19984355900 | 186000 | 186000 | 186200 | 186000 | 220 |
| 358 | 20240215 | 131900 | 19943427700 | 186000 | 186100 | 186100 | 186000 | 340 |
| 359 | 20240215 | 131800 | 19880163300 | 186100 | 186000 | 186600 | 186000 | 439 |
| 360 | 20240215 | 131700 | 19798384400 | 186000 | 186000 | 186400 | 185900 | 402 |
| 361 | 20240215 | 131600 | 19723570100 | 185900 | 185900 | 186000 | 185900 | 394 |
| 362 | 20240215 | 131500 | 19650320600 | 185900 | 186300 | 186300 | 185900 | 1205 |
| 363 | 20240215 | 131400 | 19426105200 | 186200 | 186400 | 186400 | 186200 | 753 |
| 364 | 20240215 | 131300 | 19285792900 | 186400 | 186300 | 186600 | 186300 | 403 |
| 365 | 20240215 | 131200 | 19210646600 | 186300 | 186700 | 186700 | 186200 | 1239 |
| 366 | 20240215 | 131100 | 18979566600 | 186700 | 186900 | 186900 | 186700 | 915 |
| 367 | 20240215 | 131000 | 18808617700 | 186900 | 186900 | 187000 | 186900 | 176 |
| 368 | 20240215 | 130900 | 18775723200 | 187000 | 187000 | 187000 | 186900 | 77 |
| 369 | 20240215 | 130800 | 18761330400 | 186900 | 186900 | 187000 | 186900 | 79 |
| 370 | 20240215 | 130700 | 18746564900 | 186900 | 186900 | 187000 | 186900 | 102 |
| 371 | 20240215 | 130600 | 18727500800 | 186900 | 186900 | 187000 | 186900 | 88 |
| 372 | 20240215 | 130500 | 18711051700 | 186900 | 186900 | 187000 | 186900 | 82 |
| 373 | 20240215 | 130400 | 18695724900 | 186900 | 186900 | 187000 | 186900 | 88 |
| 374 | 20240215 | 130300 | 18679277400 | 186900 | 186900 | 187000 | 186900 | 43 |
| 375 | 20240215 | 130200 | 18671239700 | 186900 | 186900 | 186900 | 186900 | 151 |
| 376 | 20240215 | 130100 | 18643017800 | 186900 | 186900 | 187000 | 186900 | 45 |
| 377 | 20240215 | 130000 | 18634606900 | 186900 | 186900 | 187000 | 186900 | 171 |
| 378 | 20240215 | 125900 | 18602638100 | 186900 | 186800 | 187000 | 186800 | 262 |
| 379 | 20240215 | 125800 | 18553671000 | 186800 | 186800 | 186900 | 186800 | 52 |
| 380 | 20240215 | 125700 | 18543956600 | 186800 | 186800 | 187000 | 186800 | 55 |
| 381 | 20240215 | 125600 | 18533677200 | 186800 | 186700 | 186900 | 186700 | 267 |
| 382 | 20240215 | 125500 | 18483800100 | 186700 | 186800 | 186800 | 186700 | 192 |
| 383 | 20240215 | 125400 | 18447938700 | 186800 | 186800 | 186900 | 186800 | 419 |
| 384 | 20240215 | 125300 | 18369668300 | 186900 | 186800 | 186900 | 186800 | 154 |
| 385 | 20240215 | 125200 | 18340898200 | 186800 | 186800 | 186900 | 186800 | 92 |
| 386 | 20240215 | 125100 | 18323712300 | 186800 | 186800 | 186900 | 186800 | 50 |
| 387 | 20240215 | 125000 | 18314371000 | 186800 | 186900 | 186900 | 186800 | 51 |
| 388 | 20240215 | 124900 | 18304842700 | 186800 | 187000 | 187000 | 186800 | 281 |
| 389 | 20240215 | 124800 | 18252313400 | 187000 | 187000 | 187100 | 187000 | 69 |
| 390 | 20240215 | 124700 | 18239408600 | 187000 | 186900 | 187100 | 186900 | 106 |
| 391 | 20240215 | 124600 | 18219583200 | 187000 | 186900 | 187000 | 186900 | 46 |
| 392 | 20240215 | 124500 | 18210985600 | 186900 | 186800 | 187000 | 186800 | 98 |
| 393 | 20240215 | 124400 | 18192665600 | 186800 | 186800 | 186900 | 186800 | 71 |
| 394 | 20240215 | 124300 | 18179400200 | 186800 | 186800 | 186900 | 186800 | 140 |
| 395 | 20240215 | 124200 | 18153237300 | 186800 | 186800 | 186900 | 186800 | 90 |
| 396 | 20240215 | 124100 | 18136422000 | 186800 | 186800 | 186900 | 186800 | 52 |
| 397 | 20240215 | 124000 | 18126707800 | 186800 | 186800 | 186900 | 186800 | 49 |
| 398 | 20240215 | 123900 | 18117554500 | 186800 | 186800 | 186900 | 186800 | 134 |
| 399 | 20240215 | 123800 | 18092515600 | 186800 | 186800 | 186800 | 186800 | 156 |
| 400 | 20240215 | 123700 | 18063374800 | 186800 | 186800 | 186900 | 186800 | 96 |
| 401 | 20240215 | 123600 | 18045440900 | 186900 | 186900 | 187000 | 186900 | 165 |
| 402 | 20240215 | 123500 | 18014601000 | 186900 | 187100 | 187200 | 186900 | 190 |
| 403 | 20240215 | 123400 | 17979057800 | 187100 | 187100 | 187100 | 187100 | 30 |
| 404 | 20240215 | 123300 | 17973444800 | 187200 | 187400 | 187500 | 187200 | 560 |
| 405 | 20240215 | 123200 | 17868503800 | 187400 | 187500 | 187600 | 187400 | 204 |
| 406 | 20240215 | 123100 | 17830256800 | 187500 | 187500 | 187600 | 187500 | 61 |
| 407 | 20240215 | 123000 | 17818817300 | 187500 | 187500 | 187600 | 187500 | 245 |
| 408 | 20240215 | 122900 | 17772878300 | 187600 | 187500 | 187600 | 187500 | 130 |
| 409 | 20240215 | 122800 | 17748495900 | 187500 | 187600 | 187600 | 187500 | 195 |
| 410 | 20240215 | 122700 | 17711932100 | 187500 | 187500 | 187600 | 187500 | 80 |
| 411 | 20240215 | 122600 | 17696930000 | 187500 | 187500 | 187600 | 187500 | 118 |
| 412 | 20240215 | 122500 | 17674804300 | 187600 | 187500 | 187600 | 187500 | 116 |
| 413 | 20240215 | 122400 | 17653046800 | 187500 | 187500 | 187700 | 187500 | 81 |
| 414 | 20240215 | 122300 | 17637856700 | 187500 | 187500 | 187700 | 187500 | 146 |
| 415 | 20240215 | 122200 | 17610470000 | 187500 | 187700 | 187700 | 187500 | 198 |
| 416 | 20240215 | 122100 | 17573331200 | 187700 | 187600 | 187700 | 187600 | 83 |
| 417 | 20240215 | 122000 | 17557757500 | 187600 | 187600 | 187700 | 187600 | 106 |
| 418 | 20240215 | 121900 | 17537870800 | 187600 | 187600 | 187600 | 187600 | 76 |
| 419 | 20240215 | 121800 | 17523613200 | 187600 | 187600 | 187700 | 187600 | 95 |
| 420 | 20240215 | 121700 | 17505788700 | 187600 | 187600 | 187600 | 187600 | 57 |
| 421 | 20240215 | 121600 | 17495095500 | 187600 | 187600 | 187700 | 187600 | 106 |
| 422 | 20240215 | 121500 | 17475209300 | 187600 | 187500 | 187700 | 187500 | 82 |
| 423 | 20240215 | 121400 | 17459826500 | 187500 | 187500 | 187600 | 187500 | 149 |
| 424 | 20240215 | 121300 | 17431878800 | 187500 | 187500 | 187600 | 187500 | 97 |
| 425 | 20240215 | 121200 | 17413690300 | 187500 | 187500 | 187600 | 187500 | 90 |
| 426 | 20240215 | 121100 | 17396813700 | 187500 | 187500 | 187500 | 187500 | 81 |
| 427 | 20240215 | 121000 | 17381626200 | 187500 | 187400 | 187500 | 187400 | 136 |
| 428 | 20240215 | 120900 | 17356132700 | 187400 | 187400 | 187500 | 187400 | 68 |
| 429 | 20240215 | 120800 | 17343387000 | 187400 | 187400 | 187400 | 187400 | 106 |
| 430 | 20240215 | 120700 | 17323522600 | 187400 | 187400 | 187500 | 187400 | 86 |
| 431 | 20240215 | 120600 | 17307404000 | 187500 | 187400 | 187500 | 187400 | 81 |
| 432 | 20240215 | 120500 | 17292223900 | 187500 | 187500 | 187600 | 187400 | 269 |
| 433 | 20240215 | 120400 | 17241786400 | 187500 | 187400 | 187600 | 187400 | 250 |
| 434 | 20240215 | 120300 | 17194907000 | 187500 | 187400 | 187500 | 187400 | 202 |
| 435 | 20240215 | 120200 | 17157038100 | 187500 | 187200 | 187500 | 187100 | 110 |
| 436 | 20240215 | 120100 | 17136430300 | 187100 | 187000 | 187400 | 187000 | 300 |
| 437 | 20240215 | 120000 | 17080229000 | 186900 | 187000 | 187100 | 186900 | 99 |
| 438 | 20240215 | 115900 | 17061718400 | 187000 | 186800 | 187100 | 186800 | 204 |
| 439 | 20240215 | 115800 | 17023576800 | 186800 | 186800 | 186900 | 186800 | 68 |
| 440 | 20240215 | 115700 | 17010870900 | 186800 | 186800 | 186900 | 186800 | 188 |
| 441 | 20240215 | 115600 | 16975747700 | 186800 | 187000 | 187000 | 186800 | 147 |
| 442 | 20240215 | 115500 | 16948278700 | 186900 | 186800 | 187300 | 186800 | 275 |
| 443 | 20240215 | 115400 | 16896834800 | 186900 | 186900 | 187200 | 186800 | 171 |
| 444 | 20240215 | 115300 | 16864883800 | 186800 | 187000 | 187300 | 186800 | 216 |
| 445 | 20240215 | 115200 | 16824477800 | 187000 | 187200 | 187300 | 187000 | 144 |
| 446 | 20240215 | 115100 | 16797533800 | 187200 | 187000 | 187400 | 186900 | 297 |
| 447 | 20240215 | 115000 | 16741955500 | 187000 | 187000 | 187400 | 186800 | 441 |
| 448 | 20240215 | 114900 | 16659447600 | 187000 | 187000 | 187100 | 187000 | 94 |
| 449 | 20240215 | 114800 | 16641868000 | 187000 | 187000 | 187200 | 187000 | 110 |
| 450 | 20240215 | 114700 | 16621293900 | 186900 | 186900 | 187100 | 186900 | 286 |
| 451 | 20240215 | 114600 | 16567811400 | 186900 | 186700 | 186900 | 186700 | 200 |
| 452 | 20240215 | 114500 | 16530442800 | 186700 | 186600 | 186900 | 186600 | 382 |
| 453 | 20240215 | 114400 | 16459102100 | 186600 | 186600 | 186600 | 186600 | 104 |
| 454 | 20240215 | 114300 | 16439695700 | 186600 | 186500 | 186700 | 186500 | 123 |
| 455 | 20240215 | 114200 | 16416743900 | 186600 | 186500 | 186600 | 186500 | 136 |
| 456 | 20240215 | 114100 | 16391373500 | 186500 | 186500 | 186500 | 186500 | 113 |
| 457 | 20240215 | 114000 | 16370299000 | 186500 | 186600 | 186700 | 186500 | 203 |
| 458 | 20240215 | 113900 | 16332418400 | 186600 | 186600 | 186700 | 186600 | 97 |
| 459 | 20240215 | 113800 | 16314318100 | 186600 | 186600 | 186700 | 186600 | 91 |
| 460 | 20240215 | 113700 | 16297335500 | 186600 | 186300 | 186600 | 186300 | 466 |
| 461 | 20240215 | 113600 | 16210454700 | 186300 | 186100 | 186300 | 186100 | 70 |
| 462 | 20240215 | 113500 | 16197414000 | 186100 | 186100 | 186300 | 186100 | 379 |
| 463 | 20240215 | 113400 | 16126839500 | 186100 | 186100 | 186100 | 186100 | 176 |
| 464 | 20240215 | 113300 | 16094085900 | 186100 | 186100 | 186200 | 186100 | 119 |
| 465 | 20240215 | 113200 | 16071939000 | 186200 | 186200 | 186200 | 186100 | 187 |
| 466 | 20240215 | 113100 | 16037127400 | 186200 | 186200 | 186200 | 186200 | 106 |
| 467 | 20240215 | 113000 | 16017390200 | 186200 | 186200 | 186300 | 186200 | 124 |
| 468 | 20240215 | 112900 | 15994301200 | 186200 | 186200 | 186200 | 186200 | 79 |
| 469 | 20240215 | 112800 | 15979591400 | 186200 | 186200 | 186300 | 186200 | 92 |
| 470 | 20240215 | 112700 | 15962460100 | 186200 | 186100 | 186300 | 186100 | 216 |
| 471 | 20240215 | 112600 | 15922228300 | 186100 | 186200 | 186300 | 186100 | 323 |
| 472 | 20240215 | 112500 | 15862100300 | 186200 | 186200 | 186300 | 186200 | 86 |
| 473 | 20240215 | 112400 | 15846085700 | 186200 | 186300 | 186300 | 186200 | 109 |
| 474 | 20240215 | 112300 | 15825782100 | 186300 | 186100 | 186300 | 186100 | 294 |
| 475 | 20240215 | 112200 | 15771050200 | 186100 | 186100 | 186100 | 186100 | 113 |
| 476 | 20240215 | 112100 | 15750020900 | 186100 | 186100 | 186100 | 186100 | 107 |
| 477 | 20240215 | 112000 | 15730108200 | 186100 | 186100 | 186100 | 186100 | 82 |
| 478 | 20240215 | 111900 | 15714848000 | 186100 | 186000 | 186400 | 186000 | 193 |
| 479 | 20240215 | 111800 | 15678911100 | 186100 | 186000 | 186200 | 186000 | 207 |
| 480 | 20240215 | 111700 | 15640394300 | 186000 | 186100 | 186100 | 186000 | 153 |
| 481 | 20240215 | 111600 | 15611921300 | 186100 | 186300 | 186300 | 186100 | 131 |
| 482 | 20240215 | 111500 | 15587528700 | 186300 | 186300 | 186300 | 186200 | 208 |
| 483 | 20240215 | 111400 | 15548786900 | 186300 | 186300 | 186300 | 186300 | 121 |
| 484 | 20240215 | 111300 | 15526244600 | 186300 | 186300 | 186400 | 186300 | 120 |
| 485 | 20240215 | 111200 | 15503887500 | 186300 | 186200 | 186300 | 186100 | 182 |
| 486 | 20240215 | 111100 | 15470000000 | 186200 | 186200 | 186300 | 186200 | 120 |
| 487 | 20240215 | 111000 | 15447655300 | 186200 | 186200 | 186300 | 186200 | 87 |
| 488 | 20240215 | 110900 | 15431455700 | 186200 | 186000 | 186300 | 186000 | 316 |
| 489 | 20240215 | 110800 | 15372645200 | 186100 | 186000 | 186100 | 186000 | 111 |
| 490 | 20240215 | 110700 | 15351995800 | 186000 | 186100 | 186100 | 186000 | 132 |
| 491 | 20240215 | 110600 | 15327440500 | 186000 | 186000 | 186100 | 185900 | 168 |
| 492 | 20240215 | 110500 | 15296191400 | 186100 | 185900 | 186100 | 185900 | 380 |
| 493 | 20240215 | 110400 | 15225517400 | 185900 | 185900 | 186000 | 185900 | 117 |
| 494 | 20240215 | 110300 | 15203766500 | 185900 | 185900 | 185900 | 185900 | 108 |
| 495 | 20240215 | 110200 | 15183689300 | 185900 | 185900 | 186000 | 185900 | 84 |
| 496 | 20240215 | 110100 | 15168073100 | 185900 | 185900 | 186000 | 185900 | 115 |
| 497 | 20240215 | 110000 | 15146694500 | 185900 | 186000 | 186000 | 185900 | 140 |
| 498 | 20240215 | 105900 | 15120668200 | 185900 | 185900 | 186000 | 185900 | 114 |
| 499 | 20240215 | 105800 | 15099475000 | 185900 | 185900 | 185900 | 185900 | 143 |
| 500 | 20240215 | 105700 | 15072891300 | 185900 | 186000 | 186000 | 185900 | 231 |
| 501 | 20240215 | 105600 | 15029934400 | 185900 | 185800 | 185900 | 185500 | 2703 |
| 502 | 20240215 | 105500 | 14528226400 | 185800 | 185600 | 185900 | 185600 | 119 |
| 503 | 20240215 | 105400 | 14506120700 | 185600 | 185600 | 185700 | 185600 | 124 |
| 504 | 20240215 | 105300 | 14483104100 | 185600 | 185600 | 185700 | 185600 | 105 |
| 505 | 20240215 | 105200 | 14463615900 | 185600 | 185600 | 185700 | 185600 | 224 |
| 506 | 20240215 | 105100 | 14422038800 | 185600 | 185700 | 185700 | 185600 | 541 |
| 507 | 20240215 | 105000 | 14321591700 | 185700 | 185700 | 185900 | 185700 | 394 |
| 508 | 20240215 | 104900 | 14248399800 | 185700 | 185800 | 185800 | 185700 | 158 |
| 509 | 20240215 | 104800 | 14219057900 | 185700 | 185700 | 185800 | 185700 | 316 |
| 510 | 20240215 | 104700 | 14160373900 | 185700 | 185700 | 185800 | 185700 | 98 |
| 511 | 20240215 | 104600 | 14142174200 | 185700 | 185700 | 185900 | 185700 | 262 |
| 512 | 20240215 | 104500 | 14093501000 | 185700 | 185600 | 185800 | 185600 | 212 |
| 513 | 20240215 | 104400 | 14054134100 | 185600 | 185600 | 185700 | 185600 | 168 |
| 514 | 20240215 | 104300 | 14022945100 | 185700 | 185700 | 185800 | 185600 | 1418 |
| 515 | 20240215 | 104200 | 13759747100 | 185600 | 185700 | 185800 | 185600 | 124 |
| 516 | 20240215 | 104100 | 13736722500 | 185700 | 185800 | 185800 | 185700 | 75 |
| 517 | 20240215 | 104000 | 13722788900 | 185900 | 185900 | 186300 | 185800 | 374 |
| 518 | 20240215 | 103900 | 13653254000 | 185900 | 185900 | 186300 | 185600 | 815 |
| 519 | 20240215 | 103800 | 13501695400 | 185900 | 186100 | 186200 | 185900 | 207 |
| 520 | 20240215 | 103700 | 13463182500 | 186100 | 186200 | 186300 | 185900 | 282 |
| 521 | 20240215 | 103600 | 13410666600 | 186200 | 185800 | 186200 | 185800 | 336 |
| 522 | 20240215 | 103500 | 13348180200 | 185800 | 185900 | 185900 | 185600 | 140 |
| 523 | 20240215 | 103400 | 13322167300 | 185900 | 185900 | 186000 | 185600 | 244 |
| 524 | 20240215 | 103300 | 13276841800 | 185900 | 185600 | 185900 | 185500 | 365 |
| 525 | 20240215 | 103200 | 13209088500 | 185700 | 185700 | 185800 | 185600 | 279 |
| 526 | 20240215 | 103100 | 13157288800 | 185700 | 185800 | 185900 | 185700 | 283 |
| 527 | 20240215 | 103000 | 13104705700 | 185800 | 185800 | 185900 | 185800 | 123 |
| 528 | 20240215 | 102900 | 13081852200 | 185800 | 185800 | 185900 | 185700 | 257 |
| 529 | 20240215 | 102800 | 13034100800 | 185800 | 185700 | 185900 | 185700 | 162 |
| 530 | 20240215 | 102700 | 13004001000 | 185700 | 186000 | 186100 | 185700 | 127 |
| 531 | 20240215 | 102600 | 12980390500 | 186000 | 185900 | 186200 | 185900 | 141 |
| 532 | 20240215 | 102500 | 12954164200 | 185900 | 186000 | 186100 | 185900 | 173 |
| 533 | 20240215 | 102400 | 12921993900 | 186000 | 186000 | 186100 | 185900 | 151 |
| 534 | 20240215 | 102300 | 12893907900 | 186000 | 186000 | 186000 | 185900 | 219 |
| 535 | 20240215 | 102200 | 12853175800 | 185900 | 185900 | 186100 | 185900 | 366 |
| 536 | 20240215 | 102100 | 12785097900 | 185900 | 185800 | 186000 | 185800 | 126 |
| 537 | 20240215 | 102000 | 12761682000 | 185800 | 185800 | 185800 | 185600 | 124 |
| 538 | 20240215 | 101900 | 12738651900 | 185700 | 185600 | 185900 | 185600 | 154 |
| 539 | 20240215 | 101800 | 12710034200 | 185600 | 185800 | 185900 | 185600 | 245 |
| 540 | 20240215 | 101700 | 12664529700 | 185800 | 185900 | 185900 | 185800 | 150 |
| 541 | 20240215 | 101600 | 12636659500 | 185800 | 185900 | 186000 | 185500 | 622 |
| 542 | 20240215 | 101500 | 12521204600 | 185900 | 185700 | 186100 | 185700 | 164 |
| 543 | 20240215 | 101400 | 12490726300 | 186000 | 185800 | 186100 | 185700 | 425 |
| 544 | 20240215 | 101300 | 12411772800 | 185800 | 186000 | 186100 | 185800 | 175 |
| 545 | 20240215 | 101200 | 12379248300 | 186100 | 186000 | 186200 | 185900 | 264 |
| 546 | 20240215 | 101100 | 12330136000 | 186000 | 186100 | 186200 | 186000 | 558 |
| 547 | 20240215 | 101000 | 12226290800 | 186100 | 186100 | 186100 | 185900 | 193 |
| 548 | 20240215 | 100900 | 12190386200 | 186100 | 186300 | 186400 | 186100 | 183 |
| 549 | 20240215 | 100800 | 12156312400 | 186300 | 185900 | 186300 | 185800 | 725 |
| 550 | 20240215 | 100700 | 12021433500 | 185900 | 185600 | 186000 | 185600 | 1861 |
| 551 | 20240215 | 100600 | 11675785100 | 185600 | 185600 | 185700 | 185600 | 403 |
| 552 | 20240215 | 100500 | 11600986100 | 185600 | 185800 | 185800 | 185600 | 183 |
| 553 | 20240215 | 100400 | 11567009200 | 185800 | 185500 | 185900 | 185500 | 501 |
| 554 | 20240215 | 100300 | 11473982000 | 185500 | 185600 | 185700 | 185500 | 181 |
| 555 | 20240215 | 100200 | 11440388000 | 185600 | 185600 | 185700 | 185600 | 530 |
| 556 | 20240215 | 100100 | 11342014400 | 185700 | 185600 | 185700 | 185600 | 159 |
| 557 | 20240215 | 100000 | 11312500100 | 185600 | 185800 | 186000 | 185600 | 1522 |
| 558 | 20240215 | 095900 | 11029847300 | 185700 | 185800 | 185800 | 185700 | 202 |
| 559 | 20240215 | 095800 | 10992324900 | 185800 | 186000 | 186100 | 185800 | 576 |
| 560 | 20240215 | 095700 | 10885217600 | 186000 | 186100 | 186100 | 186000 | 508 |
| 561 | 20240215 | 095600 | 10790708300 | 186100 | 186400 | 186500 | 185900 | 642 |
| 562 | 20240215 | 095500 | 10671164300 | 186300 | 186400 | 186400 | 186000 | 195 |
| 563 | 20240215 | 095400 | 10634864900 | 186400 | 186000 | 186600 | 185800 | 1031 |
| 564 | 20240215 | 095300 | 10442881700 | 186000 | 186000 | 186200 | 186000 | 391 |
| 565 | 20240215 | 095200 | 10370138200 | 186000 | 185700 | 186300 | 185700 | 2150 |
| 566 | 20240215 | 095100 | 9970261400 | 185700 | 185800 | 186000 | 185700 | 343 |
| 567 | 20240215 | 095000 | 9906522200 | 185900 | 185700 | 186000 | 185700 | 348 |
| 568 | 20240215 | 094900 | 9841839200 | 185600 | 186000 | 186000 | 185600 | 390 |
| 569 | 20240215 | 094800 | 9769409600 | 186000 | 185900 | 186000 | 185700 | 939 |
| 570 | 20240215 | 094700 | 9594978000 | 185900 | 185400 | 185900 | 185400 | 894 |
| 571 | 20240215 | 094600 | 9429021000 | 185400 | 185600 | 185700 | 185400 | 1348 |
| 572 | 20240215 | 094500 | 9178988000 | 185600 | 185900 | 185900 | 185500 | 613 |
| 573 | 20240215 | 094400 | 9065147500 | 185900 | 186000 | 186200 | 185900 | 821 |
| 574 | 20240215 | 094300 | 8912446100 | 186000 | 186100 | 186200 | 186000 | 651 |
| 575 | 20240215 | 094200 | 8791314900 | 186200 | 186100 | 186300 | 186000 | 476 |
| 576 | 20240215 | 094100 | 8702727600 | 186100 | 186300 | 186300 | 186000 | 590 |
| 577 | 20240215 | 094000 | 8592892500 | 186200 | 186700 | 186800 | 186200 | 3380 |
| 578 | 20240215 | 093900 | 7962623000 | 186700 | 186700 | 186800 | 186500 | 760 |
| 579 | 20240215 | 093800 | 7820839800 | 186800 | 186900 | 187000 | 186700 | 650 |
| 580 | 20240215 | 093700 | 7699401600 | 186900 | 186400 | 186900 | 186400 | 805 |
| 581 | 20240215 | 093600 | 7549193100 | 186400 | 186500 | 186800 | 186400 | 522 |
| 582 | 20240215 | 093500 | 7451798700 | 186500 | 186700 | 186700 | 186500 | 288 |
| 583 | 20240215 | 093400 | 7398051500 | 186600 | 186600 | 186600 | 186300 | 1059 |
| 584 | 20240215 | 093300 | 7200555900 | 186500 | 186700 | 186700 | 186300 | 394 |
| 585 | 20240215 | 093200 | 7127081100 | 186700 | 186900 | 187000 | 186600 | 277 |
| 586 | 20240215 | 093100 | 7075338900 | 186900 | 186400 | 186900 | 186200 | 970 |
| 587 | 20240215 | 093000 | 6894539800 | 186400 | 186400 | 186600 | 186300 | 429 |
| 588 | 20240215 | 092900 | 6814567600 | 186500 | 186300 | 186600 | 186200 | 555 |
| 589 | 20240215 | 092800 | 6711125000 | 186600 | 187000 | 187000 | 186400 | 1263 |
| 590 | 20240215 | 092700 | 6475160600 | 187000 | 187100 | 187300 | 187000 | 390 |
| 591 | 20240215 | 092600 | 6402172700 | 187100 | 186800 | 187500 | 186600 | 1507 |
| 592 | 20240215 | 092500 | 6120118300 | 186800 | 186800 | 187000 | 186800 | 426 |
| 593 | 20240215 | 092400 | 6040495000 | 186800 | 186800 | 186900 | 186200 | 773 |
| 594 | 20240215 | 092300 | 5896236600 | 186800 | 186600 | 187200 | 186500 | 1934 |
| 595 | 20240215 | 092200 | 5535227300 | 187200 | 186300 | 187300 | 186000 | 1657 |
| 596 | 20240215 | 092100 | 5226170500 | 186300 | 185400 | 186400 | 185300 | 1191 |
| 597 | 20240215 | 092000 | 5004861100 | 185500 | 185500 | 185800 | 185300 | 2845 |
| 598 | 20240215 | 091900 | 4477198600 | 185500 | 186100 | 186100 | 185400 | 1767 |
| 599 | 20240215 | 091800 | 4148827700 | 186100 | 186600 | 186600 | 185900 | 2391 |
| 600 | 20240215 | 091700 | 3703678200 | 186600 | 187100 | 187100 | 186500 | 1254 |
| 601 | 20240215 | 091600 | 3469284800 | 187000 | 187500 | 187600 | 187000 | 1282 |
| 602 | 20240215 | 091500 | 3229139400 | 187500 | 187400 | 187500 | 187200 | 1179 |
| 603 | 20240215 | 091400 | 3008295100 | 187300 | 187800 | 188100 | 187300 | 849 |
| 604 | 20240215 | 091300 | 2848993100 | 187800 | 187400 | 188400 | 187300 | 1132 |
| 605 | 20240215 | 091200 | 2636350800 | 187200 | 188400 | 188500 | 186200 | 1944 |
| 606 | 20240215 | 091100 | 2271908500 | 188400 | 188900 | 189000 | 188400 | 1332 |
| 607 | 20240215 | 091000 | 2020675500 | 188800 | 189400 | 189500 | 188800 | 805 |
| 608 | 20240215 | 090900 | 1868442000 | 189300 | 189800 | 189800 | 189300 | 440 |
| 609 | 20240215 | 090800 | 1785049000 | 189700 | 189800 | 189800 | 189400 | 1266 |
| 610 | 20240215 | 090700 | 1544996300 | 189800 | 190100 | 190600 | 189700 | 690 |
| 611 | 20240215 | 090600 | 1413796800 | 190100 | 190500 | 190500 | 190000 | 102 |
| 612 | 20240215 | 090500 | 1394406100 | 190100 | 190000 | 190600 | 189700 | 1484 |
| 613 | 20240215 | 090400 | 1112144800 | 190000 | 190100 | 190600 | 189600 | 866 |
| 614 | 20240215 | 090300 | 947528600 | 190100 | 190100 | 190600 | 190100 | 536 |
| 615 | 20240215 | 090200 | 845559700 | 190200 | 190000 | 190900 | 190000 | 1002 |
| 616 | 20240215 | 090100 | 654564400 | 190600 | 190600 | 190800 | 189100 | 1316 |
| 617 | 20240215 | 090000 | 404176600 | 190600 | 191100 | 191100 | 190600 | 2117 |