33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 183000 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 3515 |
| 3 | 20240213 | 182900 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 4 | 20240213 | 182800 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 5 | 20240213 | 182700 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 6 | 20240213 | 182600 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 7 | 20240213 | 182500 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 8 | 20240213 | 182400 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 9 | 20240213 | 182300 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 10 | 20240213 | 182200 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 11 | 20240213 | 182100 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 12 | 20240213 | 182000 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 13 | 20240213 | 181900 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 14 | 20240213 | 181800 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 15 | 20240213 | 181700 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 16 | 20240213 | 181600 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 17 | 20240213 | 181500 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 18 | 20240213 | 181400 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 19 | 20240213 | 181300 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 20 | 20240213 | 181200 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 21 | 20240213 | 181100 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 22 | 20240213 | 181000 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 23 | 20240213 | 180900 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 24 | 20240213 | 180800 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 25 | 20240213 | 180700 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 26 | 20240213 | 180600 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 27 | 20240213 | 180500 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 28 | 20240213 | 180400 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 29 | 20240213 | 180300 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 30 | 20240213 | 180200 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 31 | 20240213 | 180100 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 32 | 20240213 | 180000 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 3515 |
| 33 | 20240213 | 175900 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 34 | 20240213 | 175800 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 35 | 20240213 | 175700 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 36 | 20240213 | 175600 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 37 | 20240213 | 175500 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 38 | 20240213 | 175400 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 39 | 20240213 | 175300 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 40 | 20240213 | 175200 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 41 | 20240213 | 175100 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 42 | 20240213 | 175000 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 43 | 20240213 | 174900 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 44 | 20240213 | 174800 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 45 | 20240213 | 174700 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 46 | 20240213 | 174600 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 47 | 20240213 | 174500 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 48 | 20240213 | 174400 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 49 | 20240213 | 174300 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 50 | 20240213 | 174200 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 51 | 20240213 | 174100 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 52 | 20240213 | 174000 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 53 | 20240213 | 173900 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 54 | 20240213 | 173800 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 55 | 20240213 | 173700 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 56 | 20240213 | 173600 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 57 | 20240213 | 173500 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 58 | 20240213 | 173400 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 59 | 20240213 | 173300 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 60 | 20240213 | 173200 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 61 | 20240213 | 173100 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 62 | 20240213 | 173000 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 3515 |
| 63 | 20240213 | 172900 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 64 | 20240213 | 172800 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 65 | 20240213 | 172700 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 66 | 20240213 | 172600 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 67 | 20240213 | 172500 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 68 | 20240213 | 172400 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 69 | 20240213 | 172300 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 70 | 20240213 | 172200 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 71 | 20240213 | 172100 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 72 | 20240213 | 172000 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 73 | 20240213 | 171900 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 74 | 20240213 | 171800 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 75 | 20240213 | 171700 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 76 | 20240213 | 171600 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 77 | 20240213 | 171500 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 78 | 20240213 | 171400 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 79 | 20240213 | 171300 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 80 | 20240213 | 171200 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 81 | 20240213 | 171100 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 82 | 20240213 | 171000 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 83 | 20240213 | 170900 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 84 | 20240213 | 170800 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 85 | 20240213 | 170700 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 86 | 20240213 | 170600 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 87 | 20240213 | 170500 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 88 | 20240213 | 170400 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 89 | 20240213 | 170300 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 90 | 20240213 | 170200 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 91 | 20240213 | 170100 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 92 | 20240213 | 170000 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 3515 |
| 93 | 20240213 | 165900 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 94 | 20240213 | 165800 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 95 | 20240213 | 165700 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 96 | 20240213 | 165600 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 97 | 20240213 | 165500 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 98 | 20240213 | 165400 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 99 | 20240213 | 165300 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 100 | 20240213 | 165200 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 101 | 20240213 | 165100 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 102 | 20240213 | 165000 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 103 | 20240213 | 164900 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 104 | 20240213 | 164800 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 105 | 20240213 | 164700 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 106 | 20240213 | 164600 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 107 | 20240213 | 164500 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 108 | 20240213 | 164400 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 109 | 20240213 | 164300 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 110 | 20240213 | 164200 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 111 | 20240213 | 164100 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 112 | 20240213 | 164000 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 113 | 20240213 | 163900 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 114 | 20240213 | 163800 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 115 | 20240213 | 163700 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 116 | 20240213 | 163600 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 117 | 20240213 | 163500 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 118 | 20240213 | 163400 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 119 | 20240213 | 163300 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 120 | 20240213 | 163200 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 121 | 20240213 | 163100 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 122 | 20240213 | 163000 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 3515 |
| 123 | 20240213 | 162900 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 124 | 20240213 | 162800 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 125 | 20240213 | 162700 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 126 | 20240213 | 162600 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 127 | 20240213 | 162500 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 128 | 20240213 | 162400 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 129 | 20240213 | 162300 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 130 | 20240213 | 162200 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 131 | 20240213 | 162100 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 132 | 20240213 | 162000 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 133 | 20240213 | 161900 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 134 | 20240213 | 161800 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 135 | 20240213 | 161700 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 136 | 20240213 | 161600 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 137 | 20240213 | 161500 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 138 | 20240213 | 161400 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 139 | 20240213 | 161300 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 140 | 20240213 | 161200 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 141 | 20240213 | 161100 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 142 | 20240213 | 161000 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 143 | 20240213 | 160900 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 144 | 20240213 | 160800 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 145 | 20240213 | 160700 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 146 | 20240213 | 160600 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 147 | 20240213 | 160500 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 148 | 20240213 | 160400 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 149 | 20240213 | 160300 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 150 | 20240213 | 160200 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 151 | 20240213 | 160100 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 152 | 20240213 | 160000 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 3515 |
| 153 | 20240213 | 155900 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 154 | 20240213 | 155800 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 155 | 20240213 | 155700 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 156 | 20240213 | 155600 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 157 | 20240213 | 155500 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 158 | 20240213 | 155400 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 159 | 20240213 | 155300 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 160 | 20240213 | 155200 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 161 | 20240213 | 155100 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 162 | 20240213 | 155000 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 163 | 20240213 | 154900 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 164 | 20240213 | 154800 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 165 | 20240213 | 154700 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 166 | 20240213 | 154600 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 167 | 20240213 | 154500 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 168 | 20240213 | 154400 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 169 | 20240213 | 154300 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 170 | 20240213 | 154200 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 171 | 20240213 | 154100 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 172 | 20240213 | 154000 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 173 | 20240213 | 153900 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 174 | 20240213 | 153800 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 175 | 20240213 | 153700 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 176 | 20240213 | 153600 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 177 | 20240213 | 153500 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 178 | 20240213 | 153400 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 179 | 20240213 | 153300 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 180 | 20240213 | 153200 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 181 | 20240213 | 153100 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 0 |
| 182 | 20240213 | 153000 | 16743861400 | 134900 | 134900 | 134900 | 134900 | 7030 |
| 183 | 20240213 | 152900 | 16269687900 | 134900 | 134900 | 134900 | 134900 | 0 |
| 184 | 20240213 | 152800 | 16269687900 | 134900 | 134900 | 134900 | 134900 | 0 |
| 185 | 20240213 | 152700 | 16269687900 | 134900 | 134900 | 134900 | 134900 | 0 |
| 186 | 20240213 | 152600 | 16269687900 | 134900 | 134900 | 134900 | 134900 | 0 |
| 187 | 20240213 | 152500 | 16269687900 | 134900 | 134900 | 134900 | 134900 | 0 |
| 188 | 20240213 | 152400 | 16269687900 | 134900 | 134900 | 134900 | 134900 | 0 |
| 189 | 20240213 | 152300 | 16269687900 | 134900 | 134900 | 134900 | 134900 | 0 |
| 190 | 20240213 | 152200 | 16269687900 | 134900 | 134900 | 134900 | 134900 | 0 |
| 191 | 20240213 | 152100 | 16269687900 | 134900 | 134900 | 134900 | 134900 | 0 |
| 192 | 20240213 | 152000 | 16269687900 | 134900 | 134900 | 134900 | 134900 | 0 |
| 193 | 20240213 | 151900 | 16269687900 | 134900 | 134900 | 134900 | 134600 | 232 |
| 194 | 20240213 | 151800 | 16238425000 | 134900 | 134800 | 134900 | 134700 | 129 |
| 195 | 20240213 | 151700 | 16221035800 | 134900 | 134800 | 134900 | 134700 | 237 |
| 196 | 20240213 | 151600 | 16189078500 | 134800 | 134500 | 134900 | 134500 | 726 |
| 197 | 20240213 | 151500 | 16091303200 | 134600 | 134500 | 134600 | 134500 | 289 |
| 198 | 20240213 | 151400 | 16052417900 | 134600 | 134500 | 134600 | 134400 | 229 |
| 199 | 20240213 | 151300 | 16021615800 | 134500 | 134400 | 134500 | 134300 | 201 |
| 200 | 20240213 | 151200 | 15994600400 | 134500 | 134300 | 134600 | 134300 | 425 |
| 201 | 20240213 | 151100 | 15937480700 | 134300 | 134300 | 134400 | 134300 | 152 |
| 202 | 20240213 | 151000 | 15917062100 | 134300 | 134300 | 134400 | 134300 | 208 |
| 203 | 20240213 | 150900 | 15889124000 | 134300 | 134100 | 134300 | 134100 | 549 |
| 204 | 20240213 | 150800 | 15815410700 | 134100 | 134200 | 134400 | 134100 | 244 |
| 205 | 20240213 | 150700 | 15782666000 | 134200 | 134200 | 134300 | 134000 | 103 |
| 206 | 20240213 | 150600 | 15768851500 | 134000 | 133900 | 134300 | 133900 | 244 |
| 207 | 20240213 | 150500 | 15736133400 | 134300 | 134200 | 134300 | 133900 | 275 |
| 208 | 20240213 | 150400 | 15699238000 | 134300 | 134000 | 134300 | 133700 | 347 |
| 209 | 20240213 | 150300 | 15652706600 | 133700 | 133900 | 134100 | 133600 | 334 |
| 210 | 20240213 | 150200 | 15608004700 | 133800 | 134100 | 134200 | 133600 | 425 |
| 211 | 20240213 | 150100 | 15551052300 | 134100 | 133700 | 134100 | 133600 | 1148 |
| 212 | 20240213 | 150000 | 15397447100 | 133600 | 133500 | 133700 | 133300 | 555 |
| 213 | 20240213 | 145900 | 15323312600 | 133500 | 133300 | 133600 | 133300 | 483 |
| 214 | 20240213 | 145800 | 15258842800 | 133200 | 133100 | 133300 | 133100 | 305 |
| 215 | 20240213 | 145700 | 15218229200 | 133300 | 133100 | 133400 | 133100 | 394 |
| 216 | 20240213 | 145600 | 15165735800 | 133100 | 133000 | 133400 | 133000 | 661 |
| 217 | 20240213 | 145500 | 15077695400 | 133000 | 133100 | 133300 | 133000 | 336 |
| 218 | 20240213 | 145400 | 15032972500 | 133200 | 133100 | 133300 | 133000 | 358 |
| 219 | 20240213 | 145300 | 14985336200 | 133300 | 133200 | 133400 | 133000 | 539 |
| 220 | 20240213 | 145200 | 14913571300 | 133100 | 133200 | 133400 | 133000 | 519 |
| 221 | 20240213 | 145100 | 14844476700 | 133300 | 133200 | 133300 | 133100 | 537 |
| 222 | 20240213 | 145000 | 14772967100 | 133100 | 133100 | 133300 | 133100 | 288 |
| 223 | 20240213 | 144900 | 14734613200 | 133100 | 133300 | 133400 | 133100 | 335 |
| 224 | 20240213 | 144800 | 14689996900 | 133200 | 133300 | 133400 | 133100 | 475 |
| 225 | 20240213 | 144700 | 14626742200 | 133300 | 133200 | 133500 | 133100 | 324 |
| 226 | 20240213 | 144600 | 14583576400 | 133200 | 133200 | 133300 | 133100 | 406 |
| 227 | 20240213 | 144500 | 14529516900 | 133200 | 133400 | 133400 | 133100 | 441 |
| 228 | 20240213 | 144400 | 14470792000 | 133300 | 133200 | 133500 | 133100 | 418 |
| 229 | 20240213 | 144300 | 14415105400 | 133300 | 133100 | 133500 | 133100 | 270 |
| 230 | 20240213 | 144200 | 14379135200 | 133100 | 133500 | 133700 | 133100 | 599 |
| 231 | 20240213 | 144100 | 14299182700 | 133600 | 133100 | 133600 | 133000 | 554 |
| 232 | 20240213 | 144000 | 14225390900 | 133200 | 133200 | 133300 | 133100 | 555 |
| 233 | 20240213 | 143900 | 14151494800 | 133200 | 133300 | 133400 | 133200 | 305 |
| 234 | 20240213 | 143800 | 14110849900 | 133200 | 133200 | 133300 | 133200 | 414 |
| 235 | 20240213 | 143700 | 14055699800 | 133200 | 133400 | 133400 | 133100 | 337 |
| 236 | 20240213 | 143600 | 14010787300 | 133300 | 133500 | 133500 | 133200 | 314 |
| 237 | 20240213 | 143500 | 13968929400 | 133200 | 133300 | 133700 | 133200 | 661 |
| 238 | 20240213 | 143400 | 13880780800 | 133200 | 133500 | 133700 | 133200 | 386 |
| 239 | 20240213 | 143300 | 13829307100 | 133500 | 133300 | 133700 | 133200 | 352 |
| 240 | 20240213 | 143200 | 13782371700 | 133300 | 133400 | 133600 | 133300 | 231 |
| 241 | 20240213 | 143100 | 13751555300 | 133300 | 133800 | 134100 | 133300 | 492 |
| 242 | 20240213 | 143000 | 13685886700 | 133800 | 133600 | 134200 | 133300 | 406 |
| 243 | 20240213 | 142900 | 13631624000 | 133700 | 133600 | 133800 | 133600 | 224 |
| 244 | 20240213 | 142800 | 13601691000 | 133600 | 133900 | 133900 | 133600 | 227 |
| 245 | 20240213 | 142700 | 13571350100 | 134000 | 133900 | 134100 | 133600 | 207 |
| 246 | 20240213 | 142600 | 13543641000 | 133900 | 133800 | 134100 | 133600 | 274 |
| 247 | 20240213 | 142500 | 13506980500 | 134000 | 133900 | 134200 | 133600 | 228 |
| 248 | 20240213 | 142400 | 13476446400 | 133600 | 133900 | 134200 | 133600 | 289 |
| 249 | 20240213 | 142300 | 13437767900 | 134000 | 134200 | 134300 | 133800 | 560 |
| 250 | 20240213 | 142200 | 13362691000 | 134200 | 134400 | 134400 | 133600 | 667 |
| 251 | 20240213 | 142100 | 13273313300 | 134000 | 134200 | 134700 | 134000 | 223 |
| 252 | 20240213 | 142000 | 13243364800 | 134400 | 134400 | 134500 | 134000 | 402 |
| 253 | 20240213 | 141900 | 13189383500 | 134400 | 134600 | 134600 | 134300 | 213 |
| 254 | 20240213 | 141800 | 13160746500 | 134600 | 134500 | 134600 | 134300 | 165 |
| 255 | 20240213 | 141700 | 13138560900 | 134600 | 134500 | 134600 | 134500 | 137 |
| 256 | 20240213 | 141600 | 13120129700 | 134400 | 134600 | 134700 | 134400 | 299 |
| 257 | 20240213 | 141500 | 13079891800 | 134400 | 134600 | 134700 | 134300 | 307 |
| 258 | 20240213 | 141400 | 13038580000 | 134600 | 134300 | 134700 | 134300 | 133 |
| 259 | 20240213 | 141300 | 13020697700 | 134300 | 134400 | 134500 | 134200 | 137 |
| 260 | 20240213 | 141200 | 13002300400 | 134300 | 134200 | 134700 | 134000 | 139 |
| 261 | 20240213 | 141100 | 12983638500 | 134300 | 134600 | 134600 | 134000 | 238 |
| 262 | 20240213 | 141000 | 12951656700 | 134500 | 134500 | 134700 | 134400 | 170 |
| 263 | 20240213 | 140900 | 12928790000 | 134500 | 134600 | 134600 | 133900 | 873 |
| 264 | 20240213 | 140800 | 12811705600 | 134600 | 134500 | 134600 | 134500 | 172 |
| 265 | 20240213 | 140700 | 12788566000 | 134400 | 134600 | 134600 | 134300 | 201 |
| 266 | 20240213 | 140600 | 12761543600 | 134600 | 133900 | 134600 | 133900 | 580 |
| 267 | 20240213 | 140500 | 12683724300 | 134000 | 133800 | 134100 | 133800 | 246 |
| 268 | 20240213 | 140400 | 12650765900 | 133900 | 133900 | 133900 | 133700 | 166 |
| 269 | 20240213 | 140300 | 12628550600 | 134000 | 134300 | 134300 | 133900 | 317 |
| 270 | 20240213 | 140200 | 12586048900 | 134300 | 134200 | 134400 | 134100 | 192 |
| 271 | 20240213 | 140100 | 12560280500 | 134200 | 134000 | 134400 | 133900 | 155 |
| 272 | 20240213 | 140000 | 12539485600 | 133700 | 133500 | 134500 | 133500 | 1097 |
| 273 | 20240213 | 135900 | 12392408900 | 133500 | 133300 | 133800 | 133300 | 246 |
| 274 | 20240213 | 135800 | 12359566400 | 133300 | 133800 | 133800 | 133100 | 391 |
| 275 | 20240213 | 135700 | 12307439700 | 133700 | 133300 | 133700 | 132700 | 286 |
| 276 | 20240213 | 135600 | 12269306900 | 133300 | 132800 | 133700 | 132800 | 701 |
| 277 | 20240213 | 135500 | 12175894100 | 132800 | 134000 | 134300 | 131800 | 4213 |
| 278 | 20240213 | 135400 | 11616827000 | 134000 | 134200 | 134500 | 133300 | 1873 |
| 279 | 20240213 | 135300 | 11366243400 | 134400 | 134600 | 134600 | 134300 | 366 |
| 280 | 20240213 | 135200 | 11317049500 | 134500 | 134000 | 134500 | 133900 | 437 |
| 281 | 20240213 | 135100 | 11258406600 | 134200 | 134700 | 134700 | 133000 | 4107 |
| 282 | 20240213 | 135000 | 10709413500 | 134600 | 134800 | 134900 | 134500 | 163 |
| 283 | 20240213 | 134900 | 10687452100 | 134800 | 134700 | 134800 | 134600 | 146 |
| 284 | 20240213 | 134800 | 10667789700 | 134700 | 134400 | 134900 | 134400 | 182 |
| 285 | 20240213 | 134700 | 10643282300 | 135000 | 135100 | 135100 | 134500 | 1393 |
| 286 | 20240213 | 134600 | 10455363300 | 134600 | 134500 | 135300 | 134400 | 355 |
| 287 | 20240213 | 134500 | 10407506000 | 134500 | 134300 | 134500 | 134300 | 168 |
| 288 | 20240213 | 134400 | 10384923000 | 134500 | 134700 | 135000 | 134500 | 185 |
| 289 | 20240213 | 134300 | 10359995200 | 134600 | 134300 | 134800 | 134300 | 212 |
| 290 | 20240213 | 134200 | 10331460500 | 134300 | 134700 | 134700 | 134300 | 311 |
| 291 | 20240213 | 134100 | 10289662100 | 134600 | 134600 | 134700 | 134500 | 118 |
| 292 | 20240213 | 134000 | 10273784100 | 134500 | 134700 | 134800 | 134500 | 184 |
| 293 | 20240213 | 133900 | 10249024400 | 134800 | 134600 | 134800 | 134500 | 176 |
| 294 | 20240213 | 133800 | 10225331500 | 134600 | 134800 | 134900 | 134500 | 99 |
| 295 | 20240213 | 133700 | 10212003700 | 134700 | 134700 | 135000 | 134600 | 467 |
| 296 | 20240213 | 133600 | 10149076600 | 134700 | 134700 | 134700 | 134500 | 115 |
| 297 | 20240213 | 133500 | 10133597500 | 134700 | 134300 | 134800 | 134300 | 292 |
| 298 | 20240213 | 133400 | 10094331900 | 134300 | 134200 | 134300 | 134200 | 98 |
| 299 | 20240213 | 133300 | 10081173900 | 134100 | 134200 | 134400 | 134100 | 184 |
| 300 | 20240213 | 133200 | 10056471000 | 134300 | 134200 | 134400 | 134200 | 118 |
| 301 | 20240213 | 133100 | 10040624800 | 134200 | 134300 | 134300 | 134100 | 84 |
| 302 | 20240213 | 133000 | 10029352500 | 134100 | 134300 | 134300 | 134100 | 238 |
| 303 | 20240213 | 132900 | 9997411000 | 134300 | 134400 | 134800 | 134300 | 97 |
| 304 | 20240213 | 132800 | 9984375000 | 134400 | 134300 | 134400 | 134200 | 253 |
| 305 | 20240213 | 132700 | 9950396400 | 134200 | 134500 | 134500 | 134200 | 261 |
| 306 | 20240213 | 132600 | 9915341000 | 134500 | 134500 | 134600 | 134500 | 61 |
| 307 | 20240213 | 132500 | 9907135600 | 134500 | 134200 | 134800 | 134100 | 263 |
| 308 | 20240213 | 132400 | 9871794800 | 134700 | 134200 | 134700 | 134100 | 1672 |
| 309 | 20240213 | 132300 | 9647168400 | 134200 | 134200 | 134500 | 134200 | 195 |
| 310 | 20240213 | 132200 | 9620973500 | 134200 | 134400 | 134500 | 134200 | 107 |
| 311 | 20240213 | 132100 | 9606600800 | 134400 | 134300 | 134400 | 134300 | 61 |
| 312 | 20240213 | 132000 | 9598404200 | 134400 | 134300 | 134400 | 134200 | 267 |
| 313 | 20240213 | 131900 | 9562539200 | 134400 | 134400 | 134700 | 134300 | 76 |
| 314 | 20240213 | 131800 | 9552326900 | 134300 | 134500 | 134600 | 134300 | 1216 |
| 315 | 20240213 | 131700 | 9388839000 | 134500 | 134600 | 134600 | 134500 | 163 |
| 316 | 20240213 | 131600 | 9366907700 | 134500 | 134700 | 134700 | 134500 | 151 |
| 317 | 20240213 | 131500 | 9346590600 | 134700 | 134700 | 135000 | 134600 | 177 |
| 318 | 20240213 | 131400 | 9322754000 | 134600 | 134600 | 134800 | 134600 | 226 |
| 319 | 20240213 | 131300 | 9292324500 | 134700 | 134700 | 134900 | 134600 | 143 |
| 320 | 20240213 | 131200 | 9273059800 | 134800 | 134600 | 134800 | 134600 | 238 |
| 321 | 20240213 | 131100 | 9241004400 | 134600 | 134600 | 134900 | 134600 | 96 |
| 322 | 20240213 | 131000 | 9228074500 | 134700 | 134600 | 134700 | 134600 | 172 |
| 323 | 20240213 | 130900 | 9204919200 | 134700 | 134800 | 134800 | 134600 | 128 |
| 324 | 20240213 | 130800 | 9187677800 | 134700 | 134800 | 134900 | 134600 | 115 |
| 325 | 20240213 | 130700 | 9172182500 | 134700 | 134900 | 134900 | 134700 | 201 |
| 326 | 20240213 | 130600 | 9145099500 | 135000 | 134800 | 135000 | 134700 | 94 |
| 327 | 20240213 | 130500 | 9132427000 | 134800 | 134800 | 134900 | 134700 | 178 |
| 328 | 20240213 | 130400 | 9108431900 | 134900 | 135000 | 135100 | 134900 | 164 |
| 329 | 20240213 | 130300 | 9086285600 | 135000 | 135000 | 135100 | 134900 | 97 |
| 330 | 20240213 | 130200 | 9073186500 | 135100 | 135000 | 135100 | 134900 | 222 |
| 331 | 20240213 | 130100 | 9043214100 | 134900 | 135200 | 135200 | 134900 | 267 |
| 332 | 20240213 | 130000 | 9007158400 | 135100 | 135200 | 135300 | 135000 | 169 |
| 333 | 20240213 | 125900 | 8984325100 | 135300 | 135200 | 135300 | 135100 | 132 |
| 334 | 20240213 | 125800 | 8966480300 | 135100 | 135500 | 135500 | 135100 | 54 |
| 335 | 20240213 | 125700 | 8959175300 | 135300 | 135200 | 135300 | 135000 | 356 |
| 336 | 20240213 | 125600 | 8911056000 | 135400 | 135300 | 135400 | 135200 | 147 |
| 337 | 20240213 | 125500 | 8891178600 | 135400 | 135200 | 135400 | 135200 | 102 |
| 338 | 20240213 | 125400 | 8877375200 | 135200 | 135300 | 135300 | 135100 | 175 |
| 339 | 20240213 | 125300 | 8853718100 | 135300 | 135300 | 135300 | 135100 | 116 |
| 340 | 20240213 | 125200 | 8838034400 | 135400 | 135100 | 135400 | 135100 | 98 |
| 341 | 20240213 | 125100 | 8824771400 | 135300 | 135100 | 135300 | 135000 | 207 |
| 342 | 20240213 | 125000 | 8796789100 | 135100 | 135200 | 135200 | 135000 | 123 |
| 343 | 20240213 | 124900 | 8780171800 | 135300 | 135000 | 135300 | 135000 | 181 |
| 344 | 20240213 | 124800 | 8755715900 | 135000 | 134900 | 135300 | 134800 | 143 |
| 345 | 20240213 | 124700 | 8736404200 | 134900 | 135300 | 135300 | 134900 | 281 |
| 346 | 20240213 | 124600 | 8698416300 | 135200 | 135000 | 135300 | 135000 | 52 |
| 347 | 20240213 | 124500 | 8691385300 | 135000 | 135000 | 135500 | 135000 | 265 |
| 348 | 20240213 | 124400 | 8655538400 | 135300 | 135100 | 135300 | 134800 | 230 |
| 349 | 20240213 | 124300 | 8624477500 | 135000 | 134800 | 135200 | 134800 | 113 |
| 350 | 20240213 | 124200 | 8609235800 | 134800 | 134800 | 135200 | 134800 | 297 |
| 351 | 20240213 | 124100 | 8569116400 | 134800 | 134700 | 135000 | 134700 | 171 |
| 352 | 20240213 | 124000 | 8546061700 | 134700 | 134700 | 135000 | 134700 | 261 |
| 353 | 20240213 | 123900 | 8510854300 | 134700 | 134800 | 134800 | 134700 | 139 |
| 354 | 20240213 | 123800 | 8492124600 | 134800 | 134800 | 134900 | 134700 | 125 |
| 355 | 20240213 | 123700 | 8475274900 | 134800 | 134800 | 135000 | 134700 | 308 |
| 356 | 20240213 | 123600 | 8433736200 | 134800 | 134800 | 134900 | 134800 | 135 |
| 357 | 20240213 | 123500 | 8415537600 | 134900 | 134800 | 135000 | 134800 | 192 |
| 358 | 20240213 | 123400 | 8389639100 | 134900 | 134900 | 135000 | 134800 | 288 |
| 359 | 20240213 | 123300 | 8350796000 | 134900 | 134900 | 135000 | 134800 | 95 |
| 360 | 20240213 | 123200 | 8337980200 | 134900 | 134800 | 135200 | 134800 | 181 |
| 361 | 20240213 | 123100 | 8313563400 | 134800 | 135000 | 135000 | 134800 | 369 |
| 362 | 20240213 | 123000 | 8263791100 | 134900 | 135100 | 135200 | 134900 | 244 |
| 363 | 20240213 | 122900 | 8230844900 | 135100 | 135200 | 135200 | 135000 | 142 |
| 364 | 20240213 | 122800 | 8211661700 | 135100 | 135100 | 135200 | 135000 | 109 |
| 365 | 20240213 | 122700 | 8196935500 | 135100 | 135200 | 135200 | 135000 | 127 |
| 366 | 20240213 | 122600 | 8179777500 | 135300 | 135100 | 135300 | 135100 | 211 |
| 367 | 20240213 | 122500 | 8151251100 | 135200 | 135200 | 135400 | 135100 | 254 |
| 368 | 20240213 | 122400 | 8116892200 | 135300 | 135200 | 135300 | 135100 | 257 |
| 369 | 20240213 | 122300 | 8082160500 | 135200 | 135200 | 135200 | 135100 | 157 |
| 370 | 20240213 | 122200 | 8060939900 | 135300 | 135300 | 135400 | 135200 | 112 |
| 371 | 20240213 | 122100 | 8045785200 | 135200 | 135300 | 135400 | 135200 | 139 |
| 372 | 20240213 | 122000 | 8026985400 | 135400 | 135200 | 135400 | 135200 | 138 |
| 373 | 20240213 | 121900 | 8008314000 | 135200 | 135200 | 135300 | 135200 | 121 |
| 374 | 20240213 | 121800 | 7991948500 | 135300 | 135100 | 135400 | 135100 | 112 |
| 375 | 20240213 | 121700 | 7976801700 | 135200 | 135300 | 135400 | 135200 | 72 |
| 376 | 20240213 | 121600 | 7967060100 | 135300 | 135300 | 135400 | 135200 | 143 |
| 377 | 20240213 | 121500 | 7947715900 | 135400 | 135400 | 135500 | 135300 | 119 |
| 378 | 20240213 | 121400 | 7931602200 | 135400 | 135300 | 135400 | 135300 | 202 |
| 379 | 20240213 | 121300 | 7904266400 | 135200 | 135200 | 135300 | 135200 | 94 |
| 380 | 20240213 | 121200 | 7891551900 | 135200 | 135200 | 135200 | 135100 | 185 |
| 381 | 20240213 | 121100 | 7866548400 | 135200 | 135200 | 135300 | 135100 | 74 |
| 382 | 20240213 | 121000 | 7856543400 | 135200 | 135100 | 135300 | 135000 | 134 |
| 383 | 20240213 | 120900 | 7838427500 | 135000 | 135100 | 135200 | 135000 | 188 |
| 384 | 20240213 | 120800 | 7813022600 | 135100 | 135000 | 135300 | 135000 | 85 |
| 385 | 20240213 | 120700 | 7801539600 | 135000 | 134900 | 135200 | 134900 | 207 |
| 386 | 20240213 | 120600 | 7773563800 | 134900 | 135000 | 135100 | 134900 | 142 |
| 387 | 20240213 | 120500 | 7754390800 | 135000 | 135200 | 135200 | 134900 | 150 |
| 388 | 20240213 | 120400 | 7734146800 | 135100 | 135000 | 135100 | 135000 | 97 |
| 389 | 20240213 | 120300 | 7721049700 | 135000 | 135000 | 135200 | 135000 | 174 |
| 390 | 20240213 | 120200 | 7697551300 | 135100 | 134800 | 135100 | 134800 | 173 |
| 391 | 20240213 | 120100 | 7674198600 | 134900 | 134800 | 134900 | 134800 | 433 |
| 392 | 20240213 | 120000 | 7615811400 | 134900 | 134900 | 135000 | 134900 | 83 |
| 393 | 20240213 | 115900 | 7604614600 | 134900 | 135000 | 135000 | 134900 | 82 |
| 394 | 20240213 | 115800 | 7593547400 | 134900 | 134900 | 135100 | 134800 | 104 |
| 395 | 20240213 | 115700 | 7579511600 | 134900 | 134900 | 135000 | 134800 | 391 |
| 396 | 20240213 | 115600 | 7526765900 | 134900 | 135100 | 135200 | 134900 | 159 |
| 397 | 20240213 | 115500 | 7505297600 | 135100 | 135000 | 135100 | 135000 | 126 |
| 398 | 20240213 | 115400 | 7488279000 | 135100 | 135000 | 135200 | 135000 | 272 |
| 399 | 20240213 | 115300 | 7451550100 | 135200 | 135100 | 135200 | 135000 | 118 |
| 400 | 20240213 | 115200 | 7435609600 | 135000 | 135100 | 135100 | 135000 | 186 |
| 401 | 20240213 | 115100 | 7410486900 | 135100 | 135100 | 135200 | 135000 | 115 |
| 402 | 20240213 | 115000 | 7394948400 | 135100 | 135100 | 135200 | 135100 | 500 |
| 403 | 20240213 | 114900 | 7327360200 | 135200 | 135300 | 135300 | 135100 | 225 |
| 404 | 20240213 | 114800 | 7296947400 | 135200 | 135200 | 135400 | 135100 | 141 |
| 405 | 20240213 | 114700 | 7277871900 | 135200 | 135200 | 135300 | 135200 | 178 |
| 406 | 20240213 | 114600 | 7253801900 | 135200 | 135300 | 135500 | 135200 | 114 |
| 407 | 20240213 | 114500 | 7238380400 | 135400 | 135300 | 135500 | 135200 | 177 |
| 408 | 20240213 | 114400 | 7214411200 | 135300 | 135500 | 135500 | 135300 | 76 |
| 409 | 20240213 | 114300 | 7204123100 | 135100 | 135300 | 135400 | 135100 | 171 |
| 410 | 20240213 | 114200 | 7180987300 | 135400 | 135100 | 135500 | 135100 | 132 |
| 411 | 20240213 | 114100 | 7163130700 | 135100 | 135300 | 135300 | 135100 | 259 |
| 412 | 20240213 | 114000 | 7128101200 | 135200 | 135200 | 135300 | 135200 | 67 |
| 413 | 20240213 | 113900 | 7119041800 | 135200 | 135300 | 135400 | 135200 | 144 |
| 414 | 20240213 | 113800 | 7099559400 | 135400 | 135500 | 135500 | 135300 | 85 |
| 415 | 20240213 | 113700 | 7088047400 | 135200 | 135600 | 135600 | 135100 | 99 |
| 416 | 20240213 | 113600 | 7074649300 | 135200 | 135200 | 135600 | 135100 | 316 |
| 417 | 20240213 | 113500 | 7031922400 | 135200 | 135200 | 135300 | 135100 | 266 |
| 418 | 20240213 | 113400 | 6995960100 | 135100 | 135100 | 135300 | 135100 | 100 |
| 419 | 20240213 | 113300 | 6982447200 | 135100 | 135200 | 135300 | 135100 | 134 |
| 420 | 20240213 | 113200 | 6964327100 | 135200 | 135200 | 135400 | 135100 | 98 |
| 421 | 20240213 | 113100 | 6951070300 | 135500 | 135400 | 135600 | 135100 | 210 |
| 422 | 20240213 | 113000 | 6922653700 | 135400 | 135300 | 135400 | 135100 | 117 |
| 423 | 20240213 | 112900 | 6906830100 | 135400 | 135200 | 135400 | 135200 | 137 |
| 424 | 20240213 | 112800 | 6888291400 | 135300 | 135200 | 135300 | 135200 | 172 |
| 425 | 20240213 | 112700 | 6865029400 | 135300 | 135300 | 135300 | 135200 | 131 |
| 426 | 20240213 | 112600 | 6847307000 | 135300 | 135200 | 135400 | 135200 | 72 |
| 427 | 20240213 | 112500 | 6837567400 | 135300 | 135400 | 135500 | 135200 | 226 |
| 428 | 20240213 | 112400 | 6806973000 | 135400 | 135500 | 135600 | 135200 | 378 |
| 429 | 20240213 | 112300 | 6755801400 | 135500 | 135400 | 135700 | 135400 | 186 |
| 430 | 20240213 | 112200 | 6730605900 | 135400 | 135300 | 135600 | 135300 | 77 |
| 431 | 20240213 | 112100 | 6720176300 | 135600 | 135900 | 135900 | 135300 | 221 |
| 432 | 20240213 | 112000 | 6690199900 | 136000 | 135700 | 136100 | 135700 | 324 |
| 433 | 20240213 | 111900 | 6646162500 | 135700 | 135900 | 136200 | 135300 | 234 |
| 434 | 20240213 | 111800 | 6614437400 | 135900 | 135600 | 136100 | 135500 | 225 |
| 435 | 20240213 | 111700 | 6583900400 | 135600 | 135600 | 135900 | 135600 | 145 |
| 436 | 20240213 | 111600 | 6564224200 | 135700 | 136000 | 136000 | 135600 | 151 |
| 437 | 20240213 | 111500 | 6543721300 | 136000 | 135700 | 136100 | 135700 | 156 |
| 438 | 20240213 | 111400 | 6522515000 | 135800 | 136000 | 136000 | 135800 | 183 |
| 439 | 20240213 | 111300 | 6497652300 | 135900 | 136000 | 136100 | 135900 | 124 |
| 440 | 20240213 | 111200 | 6480784500 | 136000 | 136000 | 136200 | 135800 | 228 |
| 441 | 20240213 | 111100 | 6449778300 | 136000 | 135700 | 136100 | 135600 | 259 |
| 442 | 20240213 | 111000 | 6414554100 | 135600 | 135100 | 135700 | 135100 | 229 |
| 443 | 20240213 | 110900 | 6383542600 | 135300 | 135400 | 135600 | 135000 | 411 |
| 444 | 20240213 | 110800 | 6327962300 | 135500 | 135600 | 135800 | 135100 | 258 |
| 445 | 20240213 | 110700 | 6292987900 | 135600 | 135200 | 135800 | 135000 | 180 |
| 446 | 20240213 | 110600 | 6268621800 | 135000 | 134900 | 135200 | 134800 | 331 |
| 447 | 20240213 | 110500 | 6223946200 | 134900 | 135100 | 135100 | 134800 | 291 |
| 448 | 20240213 | 110400 | 6184676900 | 135000 | 135000 | 135200 | 135000 | 134 |
| 449 | 20240213 | 110300 | 6166571500 | 134900 | 135000 | 135100 | 134900 | 147 |
| 450 | 20240213 | 110200 | 6146735700 | 135000 | 135000 | 135200 | 134900 | 211 |
| 451 | 20240213 | 110100 | 6118241300 | 135000 | 135400 | 135400 | 134900 | 299 |
| 452 | 20240213 | 110000 | 6077846500 | 135400 | 135400 | 135400 | 135100 | 203 |
| 453 | 20240213 | 105900 | 6050395100 | 135400 | 135300 | 135400 | 135100 | 357 |
| 454 | 20240213 | 105800 | 6002093400 | 135300 | 135200 | 135400 | 135100 | 113 |
| 455 | 20240213 | 105700 | 5986813400 | 135200 | 135000 | 135500 | 135000 | 65 |
| 456 | 20240213 | 105600 | 5978024200 | 135000 | 135000 | 135800 | 135000 | 301 |
| 457 | 20240213 | 105500 | 5937311400 | 135000 | 135000 | 135000 | 134800 | 683 |
| 458 | 20240213 | 105400 | 5845208400 | 135000 | 135200 | 135200 | 135000 | 170 |
| 459 | 20240213 | 105300 | 5822241100 | 135200 | 135200 | 135300 | 134900 | 99 |
| 460 | 20240213 | 105200 | 5808863200 | 135100 | 135000 | 135500 | 135000 | 179 |
| 461 | 20240213 | 105100 | 5784670800 | 135000 | 135000 | 135200 | 135000 | 93 |
| 462 | 20240213 | 105000 | 5772106800 | 135100 | 134900 | 135200 | 134900 | 532 |
| 463 | 20240213 | 104900 | 5700281600 | 134900 | 135100 | 135100 | 134900 | 150 |
| 464 | 20240213 | 104800 | 5680034400 | 135200 | 135100 | 135200 | 134900 | 279 |
| 465 | 20240213 | 104700 | 5642355900 | 135000 | 135100 | 135100 | 134900 | 175 |
| 466 | 20240213 | 104600 | 5618730700 | 135000 | 134900 | 135000 | 134800 | 237 |
| 467 | 20240213 | 104500 | 5586746100 | 134800 | 134800 | 134900 | 134800 | 256 |
| 468 | 20240213 | 104400 | 5552227300 | 134800 | 134900 | 135100 | 134800 | 130 |
| 469 | 20240213 | 104300 | 5534687700 | 134900 | 135000 | 135100 | 134800 | 235 |
| 470 | 20240213 | 104200 | 5502975300 | 134900 | 134900 | 134900 | 134700 | 195 |
| 471 | 20240213 | 104100 | 5476681200 | 134900 | 134900 | 135000 | 134800 | 145 |
| 472 | 20240213 | 104000 | 5457129600 | 134800 | 135100 | 135100 | 134800 | 641 |
| 473 | 20240213 | 103900 | 5370644400 | 135100 | 135100 | 135200 | 135000 | 220 |
| 474 | 20240213 | 103800 | 5340930000 | 135100 | 135200 | 135300 | 135000 | 127 |
| 475 | 20240213 | 103700 | 5323764800 | 135100 | 135700 | 135700 | 135100 | 249 |
| 476 | 20240213 | 103600 | 5290036900 | 135600 | 135800 | 135900 | 135600 | 181 |
| 477 | 20240213 | 103500 | 5265471900 | 135800 | 135900 | 136000 | 135800 | 335 |
| 478 | 20240213 | 103400 | 5219925200 | 135900 | 136100 | 136200 | 135900 | 100 |
| 479 | 20240213 | 103300 | 5206323400 | 136100 | 135800 | 136200 | 135800 | 254 |
| 480 | 20240213 | 103200 | 5171780000 | 135800 | 135800 | 136100 | 135800 | 218 |
| 481 | 20240213 | 103100 | 5142148300 | 135800 | 136300 | 136400 | 135800 | 642 |
| 482 | 20240213 | 103000 | 5054839700 | 136300 | 136400 | 136400 | 136000 | 143 |
| 483 | 20240213 | 102900 | 5035360000 | 136500 | 136300 | 136600 | 136300 | 139 |
| 484 | 20240213 | 102800 | 5016392800 | 136300 | 136600 | 136600 | 136000 | 142 |
| 485 | 20240213 | 102700 | 4997036700 | 136600 | 136500 | 136900 | 136400 | 101 |
| 486 | 20240213 | 102600 | 4983236800 | 136600 | 136700 | 136900 | 136600 | 317 |
| 487 | 20240213 | 102500 | 4939907600 | 136700 | 136600 | 136700 | 136500 | 195 |
| 488 | 20240213 | 102400 | 4913276300 | 136700 | 136400 | 136800 | 136400 | 140 |
| 489 | 20240213 | 102300 | 4894144700 | 136400 | 136100 | 136400 | 136000 | 256 |
| 490 | 20240213 | 102200 | 4859268000 | 136100 | 135600 | 136200 | 135600 | 79 |
| 491 | 20240213 | 102100 | 4848522900 | 135800 | 136000 | 136300 | 135400 | 143 |
| 492 | 20240213 | 102000 | 4829088000 | 136300 | 134900 | 136300 | 134700 | 284 |
| 493 | 20240213 | 101900 | 4790695300 | 134900 | 134900 | 135000 | 134800 | 225 |
| 494 | 20240213 | 101800 | 4760329200 | 134900 | 135200 | 135200 | 134900 | 412 |
| 495 | 20240213 | 101700 | 4704694100 | 135200 | 135400 | 135500 | 135200 | 125 |
| 496 | 20240213 | 101600 | 4687774700 | 135400 | 135600 | 136200 | 135400 | 264 |
| 497 | 20240213 | 101500 | 4651962800 | 135600 | 135300 | 136400 | 135300 | 264 |
| 498 | 20240213 | 101400 | 4616093500 | 135500 | 135400 | 135700 | 135300 | 82 |
| 499 | 20240213 | 101300 | 4604988800 | 135300 | 135900 | 136000 | 135300 | 490 |
| 500 | 20240213 | 101200 | 4538599100 | 135500 | 135800 | 136200 | 135500 | 385 |
| 501 | 20240213 | 101100 | 4486362500 | 135900 | 135900 | 136500 | 135900 | 140 |
| 502 | 20240213 | 101000 | 4467319900 | 135900 | 135700 | 136600 | 135500 | 176 |
| 503 | 20240213 | 100900 | 4443399900 | 135700 | 135600 | 136000 | 135600 | 281 |
| 504 | 20240213 | 100800 | 4405242400 | 135600 | 136200 | 136200 | 135500 | 456 |
| 505 | 20240213 | 100700 | 4343320200 | 136200 | 136400 | 136800 | 135500 | 885 |
| 506 | 20240213 | 100600 | 4222893200 | 136800 | 136100 | 136900 | 135800 | 481 |
| 507 | 20240213 | 100500 | 4157451200 | 136100 | 136700 | 136700 | 136000 | 539 |
| 508 | 20240213 | 100400 | 4083885100 | 136800 | 137100 | 137100 | 136700 | 171 |
| 509 | 20240213 | 100300 | 4060494100 | 137100 | 137700 | 137800 | 137100 | 187 |
| 510 | 20240213 | 100200 | 4034785400 | 137700 | 137700 | 137800 | 137500 | 178 |
| 511 | 20240213 | 100100 | 4010279300 | 137800 | 137900 | 138200 | 137800 | 140 |
| 512 | 20240213 | 100000 | 3990975100 | 138100 | 137900 | 138200 | 137600 | 257 |
| 513 | 20240213 | 095900 | 3955551300 | 138000 | 137800 | 138200 | 137800 | 199 |
| 514 | 20240213 | 095800 | 3928077900 | 138000 | 137800 | 138000 | 137700 | 564 |
| 515 | 20240213 | 095700 | 3850340400 | 137900 | 137800 | 138100 | 137800 | 247 |
| 516 | 20240213 | 095600 | 3816280900 | 137800 | 137800 | 138000 | 137700 | 401 |
| 517 | 20240213 | 095500 | 3761000700 | 137500 | 137400 | 137800 | 137400 | 177 |
| 518 | 20240213 | 095400 | 3736643300 | 137400 | 137200 | 137400 | 137200 | 89 |
| 519 | 20240213 | 095300 | 3724426300 | 137200 | 137100 | 137200 | 137000 | 219 |
| 520 | 20240213 | 095200 | 3694399800 | 137100 | 137200 | 137200 | 136900 | 176 |
| 521 | 20240213 | 095100 | 3670277400 | 137300 | 137400 | 137500 | 137000 | 342 |
| 522 | 20240213 | 095000 | 3623365000 | 137300 | 137000 | 137500 | 136900 | 295 |
| 523 | 20240213 | 094900 | 3582919000 | 137100 | 136700 | 137100 | 136500 | 512 |
| 524 | 20240213 | 094800 | 3512881200 | 136900 | 136100 | 136900 | 136100 | 501 |
| 525 | 20240213 | 094700 | 3444571800 | 136200 | 136000 | 136300 | 135900 | 209 |
| 526 | 20240213 | 094600 | 3416116500 | 136200 | 135800 | 136200 | 135800 | 170 |
| 527 | 20240213 | 094500 | 3392998000 | 135700 | 135700 | 135800 | 135500 | 105 |
| 528 | 20240213 | 094400 | 3378751700 | 135800 | 135500 | 136000 | 135500 | 61 |
| 529 | 20240213 | 094300 | 3370477800 | 135600 | 135700 | 135700 | 135500 | 112 |
| 530 | 20240213 | 094200 | 3355286800 | 135700 | 135400 | 135700 | 135400 | 202 |
| 531 | 20240213 | 094100 | 3327906300 | 135400 | 135700 | 135700 | 135300 | 141 |
| 532 | 20240213 | 094000 | 3308815500 | 135400 | 135300 | 136000 | 135100 | 123 |
| 533 | 20240213 | 093900 | 3292161400 | 135200 | 134800 | 135300 | 134800 | 304 |
| 534 | 20240213 | 093800 | 3251116000 | 134800 | 135000 | 135000 | 134800 | 191 |
| 535 | 20240213 | 093700 | 3225346400 | 134900 | 135200 | 135200 | 134900 | 209 |
| 536 | 20240213 | 093600 | 3197121400 | 135100 | 135200 | 135900 | 135000 | 286 |
| 537 | 20240213 | 093500 | 3158450800 | 135200 | 135300 | 135300 | 135200 | 136 |
| 538 | 20240213 | 093400 | 3140055600 | 135300 | 135700 | 135900 | 135300 | 686 |
| 539 | 20240213 | 093300 | 3047065800 | 135700 | 135800 | 135900 | 135700 | 210 |
| 540 | 20240213 | 093200 | 3018535400 | 136000 | 135400 | 136000 | 135200 | 538 |
| 541 | 20240213 | 093100 | 2945634900 | 135300 | 135500 | 135900 | 135000 | 218 |
| 542 | 20240213 | 093000 | 2916089100 | 135400 | 134900 | 135500 | 134900 | 71 |
| 543 | 20240213 | 092900 | 2906479100 | 136000 | 136000 | 136000 | 134900 | 473 |
| 544 | 20240213 | 092800 | 2842500200 | 136000 | 135300 | 136300 | 135300 | 119 |
| 545 | 20240213 | 092700 | 2826360900 | 135300 | 135200 | 135600 | 135200 | 48 |
| 546 | 20240213 | 092600 | 2819864100 | 135200 | 135600 | 136100 | 135200 | 419 |
| 547 | 20240213 | 092500 | 2763145800 | 135500 | 135600 | 135900 | 135300 | 283 |
| 548 | 20240213 | 092400 | 2724701500 | 135500 | 135800 | 135900 | 135200 | 116 |
| 549 | 20240213 | 092300 | 2708982700 | 136100 | 135200 | 136500 | 134600 | 457 |
| 550 | 20240213 | 092200 | 2646856000 | 135100 | 134300 | 135100 | 133700 | 494 |
| 551 | 20240213 | 092100 | 2580413200 | 134300 | 133700 | 134300 | 133600 | 607 |
| 552 | 20240213 | 092000 | 2499163900 | 133800 | 133900 | 134000 | 133600 | 685 |
| 553 | 20240213 | 091900 | 2407531800 | 133900 | 134100 | 134400 | 133300 | 3119 |
| 554 | 20240213 | 091800 | 1990995200 | 134500 | 135100 | 135100 | 134200 | 1440 |
| 555 | 20240213 | 091700 | 1797089900 | 135200 | 136200 | 136200 | 134600 | 2887 |
| 556 | 20240213 | 091600 | 1405621100 | 136300 | 137000 | 137000 | 136200 | 218 |
| 557 | 20240213 | 091500 | 1375910900 | 136200 | 136200 | 136800 | 136200 | 623 |
| 558 | 20240213 | 091400 | 1290914800 | 136300 | 136400 | 136500 | 136100 | 461 |
| 559 | 20240213 | 091300 | 1228125800 | 136500 | 136700 | 137400 | 136400 | 445 |
| 560 | 20240213 | 091200 | 1167298200 | 136800 | 137400 | 137500 | 136000 | 604 |
| 561 | 20240213 | 091100 | 1084705700 | 137800 | 137800 | 138000 | 137500 | 575 |
| 562 | 20240213 | 091000 | 1005526600 | 138000 | 138400 | 138400 | 137700 | 223 |
| 563 | 20240213 | 090900 | 974753700 | 138000 | 137900 | 138700 | 137800 | 782 |
| 564 | 20240213 | 090800 | 866913900 | 137900 | 138800 | 138900 | 137800 | 484 |
| 565 | 20240213 | 090700 | 799985200 | 138800 | 138400 | 138900 | 138400 | 479 |
| 566 | 20240213 | 090600 | 733634000 | 138400 | 138500 | 138800 | 138300 | 142 |
| 567 | 20240213 | 090500 | 713972800 | 138200 | 138600 | 138800 | 138200 | 284 |
| 568 | 20240213 | 090400 | 674608200 | 138700 | 139000 | 139600 | 138700 | 338 |
| 569 | 20240213 | 090300 | 627657900 | 139100 | 140400 | 140400 | 138800 | 851 |
| 570 | 20240213 | 090200 | 508967800 | 140400 | 141200 | 141300 | 140000 | 935 |
| 571 | 20240213 | 090100 | 377545300 | 141300 | 142200 | 142300 | 140400 | 1673 |
| 572 | 20240213 | 090000 | 140299100 | 142200 | 141900 | 142600 | 141800 | 988 |