34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 183000 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 159362 |
| 3 | 20240215 | 182900 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 4 | 20240215 | 182800 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 5 | 20240215 | 182700 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 6 | 20240215 | 182600 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 7 | 20240215 | 182500 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 8 | 20240215 | 182400 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 9 | 20240215 | 182300 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 10 | 20240215 | 182200 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 11 | 20240215 | 182100 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 12 | 20240215 | 182000 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 13 | 20240215 | 181900 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 14 | 20240215 | 181800 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 15 | 20240215 | 181700 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 16 | 20240215 | 181600 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 17 | 20240215 | 181500 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 18 | 20240215 | 181400 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 19 | 20240215 | 181300 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 20 | 20240215 | 181200 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 21 | 20240215 | 181100 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 22 | 20240215 | 181000 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 23 | 20240215 | 180900 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 24 | 20240215 | 180800 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 25 | 20240215 | 180700 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 26 | 20240215 | 180600 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 27 | 20240215 | 180500 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 28 | 20240215 | 180400 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 29 | 20240215 | 180300 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 30 | 20240215 | 180200 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 31 | 20240215 | 180100 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 32 | 20240215 | 180000 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 159362 |
| 33 | 20240215 | 175900 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 34 | 20240215 | 175800 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 35 | 20240215 | 175700 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 36 | 20240215 | 175600 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 37 | 20240215 | 175500 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 38 | 20240215 | 175400 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 39 | 20240215 | 175300 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 40 | 20240215 | 175200 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 41 | 20240215 | 175100 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 42 | 20240215 | 175000 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 43 | 20240215 | 174900 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 44 | 20240215 | 174800 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 45 | 20240215 | 174700 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 46 | 20240215 | 174600 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 47 | 20240215 | 174500 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 48 | 20240215 | 174400 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 49 | 20240215 | 174300 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 50 | 20240215 | 174200 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 51 | 20240215 | 174100 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 52 | 20240215 | 174000 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 53 | 20240215 | 173900 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 54 | 20240215 | 173800 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 55 | 20240215 | 173700 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 56 | 20240215 | 173600 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 57 | 20240215 | 173500 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 58 | 20240215 | 173400 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 59 | 20240215 | 173300 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 60 | 20240215 | 173200 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 61 | 20240215 | 173100 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 62 | 20240215 | 173000 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 159362 |
| 63 | 20240215 | 172900 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 64 | 20240215 | 172800 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 65 | 20240215 | 172700 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 66 | 20240215 | 172600 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 67 | 20240215 | 172500 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 68 | 20240215 | 172400 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 69 | 20240215 | 172300 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 70 | 20240215 | 172200 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 71 | 20240215 | 172100 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 72 | 20240215 | 172000 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 73 | 20240215 | 171900 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 74 | 20240215 | 171800 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 75 | 20240215 | 171700 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 76 | 20240215 | 171600 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 77 | 20240215 | 171500 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 78 | 20240215 | 171400 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 79 | 20240215 | 171300 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 80 | 20240215 | 171200 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 81 | 20240215 | 171100 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 82 | 20240215 | 171000 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 83 | 20240215 | 170900 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 84 | 20240215 | 170800 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 85 | 20240215 | 170700 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 86 | 20240215 | 170600 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 87 | 20240215 | 170500 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 88 | 20240215 | 170400 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 89 | 20240215 | 170300 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 90 | 20240215 | 170200 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 91 | 20240215 | 170100 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 92 | 20240215 | 170000 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 159362 |
| 93 | 20240215 | 165900 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 94 | 20240215 | 165800 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 95 | 20240215 | 165700 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 96 | 20240215 | 165600 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 97 | 20240215 | 165500 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 98 | 20240215 | 165400 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 99 | 20240215 | 165300 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 100 | 20240215 | 165200 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 101 | 20240215 | 165100 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 102 | 20240215 | 165000 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 103 | 20240215 | 164900 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 104 | 20240215 | 164800 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 105 | 20240215 | 164700 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 106 | 20240215 | 164600 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 107 | 20240215 | 164500 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 108 | 20240215 | 164400 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 109 | 20240215 | 164300 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 110 | 20240215 | 164200 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 111 | 20240215 | 164100 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 112 | 20240215 | 164000 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 113 | 20240215 | 163900 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 114 | 20240215 | 163800 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 115 | 20240215 | 163700 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 116 | 20240215 | 163600 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 117 | 20240215 | 163500 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 118 | 20240215 | 163400 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 119 | 20240215 | 163300 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 120 | 20240215 | 163200 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 121 | 20240215 | 163100 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 122 | 20240215 | 163000 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 159362 |
| 123 | 20240215 | 162900 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 124 | 20240215 | 162800 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 125 | 20240215 | 162700 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 126 | 20240215 | 162600 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 127 | 20240215 | 162500 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 128 | 20240215 | 162400 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 129 | 20240215 | 162300 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 130 | 20240215 | 162200 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 131 | 20240215 | 162100 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 132 | 20240215 | 162000 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 133 | 20240215 | 161900 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 134 | 20240215 | 161800 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 135 | 20240215 | 161700 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 136 | 20240215 | 161600 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 137 | 20240215 | 161500 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 138 | 20240215 | 161400 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 139 | 20240215 | 161300 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 140 | 20240215 | 161200 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 141 | 20240215 | 161100 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 142 | 20240215 | 161000 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 143 | 20240215 | 160900 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 144 | 20240215 | 160800 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 145 | 20240215 | 160700 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 146 | 20240215 | 160600 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 147 | 20240215 | 160500 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 148 | 20240215 | 160400 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 149 | 20240215 | 160300 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 150 | 20240215 | 160200 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 151 | 20240215 | 160100 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 152 | 20240215 | 160000 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 159362 |
| 153 | 20240215 | 155900 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 154 | 20240215 | 155800 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 155 | 20240215 | 155700 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 156 | 20240215 | 155600 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 157 | 20240215 | 155500 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 158 | 20240215 | 155400 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 159 | 20240215 | 155300 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 160 | 20240215 | 155200 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 161 | 20240215 | 155100 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 162 | 20240215 | 155000 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 163 | 20240215 | 154900 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 164 | 20240215 | 154800 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 165 | 20240215 | 154700 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 166 | 20240215 | 154600 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 167 | 20240215 | 154500 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 168 | 20240215 | 154400 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 169 | 20240215 | 154300 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 170 | 20240215 | 154200 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 171 | 20240215 | 154100 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 172 | 20240215 | 154000 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 173 | 20240215 | 153900 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 174 | 20240215 | 153800 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 175 | 20240215 | 153700 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 176 | 20240215 | 153600 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 177 | 20240215 | 153500 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 178 | 20240215 | 153400 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 179 | 20240215 | 153300 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 180 | 20240215 | 153200 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 181 | 20240215 | 153100 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 0 |
| 182 | 20240215 | 153000 | 287725105600 | 113500 | 113500 | 113500 | 113500 | 318724 |
| 183 | 20240215 | 152900 | 269637518600 | 114100 | 114100 | 114100 | 114100 | 0 |
| 184 | 20240215 | 152800 | 269637518600 | 114100 | 114100 | 114100 | 114100 | 0 |
| 185 | 20240215 | 152700 | 269637518600 | 114100 | 114100 | 114100 | 114100 | 0 |
| 186 | 20240215 | 152600 | 269637518600 | 114100 | 114100 | 114100 | 114100 | 0 |
| 187 | 20240215 | 152500 | 269637518600 | 114100 | 114100 | 114100 | 114100 | 0 |
| 188 | 20240215 | 152400 | 269637518600 | 114100 | 114100 | 114100 | 114100 | 0 |
| 189 | 20240215 | 152300 | 269637518600 | 114100 | 114100 | 114100 | 114100 | 0 |
| 190 | 20240215 | 152200 | 269637518600 | 114100 | 114100 | 114100 | 114100 | 0 |
| 191 | 20240215 | 152100 | 269637518600 | 114100 | 114100 | 114100 | 114100 | 0 |
| 192 | 20240215 | 152000 | 269637518600 | 114100 | 114100 | 114100 | 114100 | 0 |
| 193 | 20240215 | 151900 | 269637518600 | 114100 | 113800 | 114200 | 113800 | 10506 |
| 194 | 20240215 | 151800 | 268440294600 | 113900 | 113700 | 113900 | 113600 | 27291 |
| 195 | 20240215 | 151700 | 265337068900 | 113600 | 113600 | 113700 | 113500 | 2873 |
| 196 | 20240215 | 151600 | 265010644800 | 113600 | 113500 | 113700 | 113300 | 12666 |
| 197 | 20240215 | 151500 | 263573131600 | 113500 | 113600 | 113700 | 113500 | 7617 |
| 198 | 20240215 | 151400 | 262707902200 | 113600 | 113700 | 113800 | 113600 | 4192 |
| 199 | 20240215 | 151300 | 262231343200 | 113700 | 113600 | 113700 | 113500 | 13183 |
| 200 | 20240215 | 151200 | 260732978600 | 113600 | 113500 | 113600 | 113400 | 9463 |
| 201 | 20240215 | 151100 | 259659055900 | 113500 | 113600 | 113700 | 113500 | 3198 |
| 202 | 20240215 | 151000 | 259295825700 | 113600 | 113600 | 113700 | 113600 | 2630 |
| 203 | 20240215 | 150900 | 258997020300 | 113700 | 113600 | 113700 | 113600 | 4042 |
| 204 | 20240215 | 150800 | 258537715700 | 113600 | 113400 | 113600 | 113300 | 13641 |
| 205 | 20240215 | 150700 | 256989938900 | 113300 | 113300 | 113400 | 113300 | 2323 |
| 206 | 20240215 | 150600 | 256726705500 | 113300 | 113300 | 113400 | 113300 | 3028 |
| 207 | 20240215 | 150500 | 256383562300 | 113300 | 113200 | 113400 | 113100 | 17734 |
| 208 | 20240215 | 150400 | 254375955400 | 113200 | 113300 | 113400 | 113200 | 4949 |
| 209 | 20240215 | 150300 | 253815469200 | 113200 | 113300 | 113400 | 113200 | 5160 |
| 210 | 20240215 | 150200 | 253230841300 | 113300 | 113300 | 113400 | 113200 | 10466 |
| 211 | 20240215 | 150100 | 252045744000 | 113300 | 113300 | 113500 | 113200 | 12796 |
| 212 | 20240215 | 150000 | 250595424400 | 113400 | 113300 | 113500 | 113300 | 5534 |
| 213 | 20240215 | 145900 | 249968093200 | 113300 | 113400 | 113500 | 113300 | 4322 |
| 214 | 20240215 | 145800 | 249478028500 | 113500 | 113400 | 113500 | 113300 | 6664 |
| 215 | 20240215 | 145700 | 248722406400 | 113400 | 113600 | 113600 | 113400 | 21100 |
| 216 | 20240215 | 145600 | 246328090100 | 113500 | 113600 | 113700 | 113500 | 12409 |
| 217 | 20240215 | 145500 | 244918667200 | 113600 | 113700 | 113800 | 113600 | 3271 |
| 218 | 20240215 | 145400 | 244546804700 | 113800 | 113800 | 113800 | 113600 | 6075 |
| 219 | 20240215 | 145300 | 243855896700 | 113800 | 113800 | 113900 | 113800 | 3668 |
| 220 | 20240215 | 145200 | 243438328200 | 113800 | 113800 | 113900 | 113800 | 2379 |
| 221 | 20240215 | 145100 | 243167573000 | 113900 | 113800 | 113900 | 113800 | 1825 |
| 222 | 20240215 | 145000 | 242959875200 | 113800 | 113600 | 113900 | 113600 | 20689 |
| 223 | 20240215 | 144900 | 240607376300 | 113600 | 113600 | 113700 | 113600 | 2761 |
| 224 | 20240215 | 144800 | 240293669200 | 113600 | 113700 | 113700 | 113600 | 2778 |
| 225 | 20240215 | 144700 | 239978049500 | 113600 | 113600 | 113700 | 113600 | 2399 |
| 226 | 20240215 | 144600 | 239705508500 | 113600 | 113700 | 113700 | 113600 | 1745 |
| 227 | 20240215 | 144500 | 239507240000 | 113700 | 113600 | 113700 | 113600 | 2609 |
| 228 | 20240215 | 144400 | 239210837000 | 113600 | 113500 | 113700 | 113500 | 3503 |
| 229 | 20240215 | 144300 | 238812892200 | 113600 | 113500 | 113600 | 113500 | 7410 |
| 230 | 20240215 | 144200 | 237971295300 | 113500 | 113500 | 113600 | 113500 | 2798 |
| 231 | 20240215 | 144100 | 237653608700 | 113600 | 113500 | 113600 | 113500 | 5379 |
| 232 | 20240215 | 144000 | 237042722400 | 113500 | 113500 | 113600 | 113500 | 3193 |
| 233 | 20240215 | 143900 | 236680057000 | 113500 | 113600 | 113600 | 113500 | 2657 |
| 234 | 20240215 | 143800 | 236378351100 | 113600 | 113500 | 113600 | 113500 | 5257 |
| 235 | 20240215 | 143700 | 235781553400 | 113500 | 113600 | 113700 | 113500 | 4989 |
| 236 | 20240215 | 143600 | 235214784700 | 113600 | 113500 | 113700 | 113500 | 9087 |
| 237 | 20240215 | 143500 | 234182562900 | 113500 | 113600 | 113700 | 113500 | 4654 |
| 238 | 20240215 | 143400 | 233654127500 | 113600 | 113700 | 113700 | 113600 | 11941 |
| 239 | 20240215 | 143300 | 232297506600 | 113600 | 113700 | 113800 | 113600 | 6566 |
| 240 | 20240215 | 143200 | 231550982300 | 113700 | 113800 | 113900 | 113700 | 8392 |
| 241 | 20240215 | 143100 | 230595871000 | 113800 | 113800 | 113900 | 113800 | 3052 |
| 242 | 20240215 | 143000 | 230248410600 | 113800 | 113700 | 114000 | 113700 | 13066 |
| 243 | 20240215 | 142900 | 228760990900 | 113700 | 113700 | 113800 | 113700 | 6112 |
| 244 | 20240215 | 142800 | 228065760400 | 113700 | 113700 | 113800 | 113700 | 2865 |
| 245 | 20240215 | 142700 | 227739993600 | 113800 | 113800 | 113900 | 113700 | 10109 |
| 246 | 20240215 | 142600 | 226589573600 | 113800 | 114000 | 114100 | 113800 | 39692 |
| 247 | 20240215 | 142500 | 222066421000 | 114000 | 114000 | 114100 | 114000 | 3373 |
| 248 | 20240215 | 142400 | 221681874400 | 114000 | 114000 | 114100 | 114000 | 5561 |
| 249 | 20240215 | 142300 | 221047908100 | 114000 | 114000 | 114100 | 114000 | 3890 |
| 250 | 20240215 | 142200 | 220604413100 | 114000 | 114100 | 114200 | 114000 | 12607 |
| 251 | 20240215 | 142100 | 219166738300 | 114100 | 114100 | 114200 | 114100 | 11881 |
| 252 | 20240215 | 142000 | 217811045200 | 114100 | 114200 | 114200 | 114100 | 1831 |
| 253 | 20240215 | 141900 | 217602063800 | 114200 | 114200 | 114200 | 114100 | 5853 |
| 254 | 20240215 | 141800 | 216934208600 | 114100 | 114100 | 114200 | 114100 | 5093 |
| 255 | 20240215 | 141700 | 216352858300 | 114100 | 114100 | 114200 | 114100 | 3061 |
| 256 | 20240215 | 141600 | 216003574100 | 114100 | 114100 | 114200 | 114100 | 3728 |
| 257 | 20240215 | 141500 | 215578177800 | 114100 | 114100 | 114200 | 114100 | 3412 |
| 258 | 20240215 | 141400 | 215188712600 | 114100 | 114100 | 114200 | 114100 | 1447 |
| 259 | 20240215 | 141300 | 215023541800 | 114100 | 114100 | 114200 | 114100 | 2323 |
| 260 | 20240215 | 141200 | 214758398300 | 114100 | 114100 | 114200 | 114100 | 2505 |
| 261 | 20240215 | 141100 | 214472419900 | 114100 | 114100 | 114200 | 114100 | 2059 |
| 262 | 20240215 | 141000 | 214237405300 | 114100 | 114100 | 114200 | 114100 | 2647 |
| 263 | 20240215 | 140900 | 213935230800 | 114100 | 114100 | 114200 | 114100 | 3165 |
| 264 | 20240215 | 140800 | 213574001700 | 114100 | 114100 | 114200 | 114100 | 2079 |
| 265 | 20240215 | 140700 | 213336671000 | 114100 | 114100 | 114200 | 114100 | 2937 |
| 266 | 20240215 | 140600 | 213001428000 | 114100 | 114100 | 114200 | 114100 | 2829 |
| 267 | 20240215 | 140500 | 212678429800 | 114100 | 114100 | 114200 | 114100 | 2574 |
| 268 | 20240215 | 140400 | 212384583100 | 114100 | 114100 | 114200 | 114100 | 5107 |
| 269 | 20240215 | 140300 | 211801452000 | 114100 | 114100 | 114200 | 114100 | 2543 |
| 270 | 20240215 | 140200 | 211511117100 | 114100 | 114100 | 114200 | 114100 | 2092 |
| 271 | 20240215 | 140100 | 211272254800 | 114100 | 114100 | 114200 | 114100 | 1485 |
| 272 | 20240215 | 140000 | 211102729700 | 114100 | 114100 | 114200 | 114100 | 5916 |
| 273 | 20240215 | 135900 | 210427446000 | 114200 | 114100 | 114200 | 114100 | 1678 |
| 274 | 20240215 | 135800 | 210235979500 | 114100 | 114200 | 114200 | 114100 | 1940 |
| 275 | 20240215 | 135700 | 210014594800 | 114100 | 114100 | 114200 | 114100 | 2788 |
| 276 | 20240215 | 135600 | 209696441300 | 114100 | 114100 | 114200 | 114100 | 3042 |
| 277 | 20240215 | 135500 | 209349222100 | 114100 | 114100 | 114200 | 114100 | 1526 |
| 278 | 20240215 | 135400 | 209174989200 | 114200 | 114200 | 114300 | 114100 | 8696 |
| 279 | 20240215 | 135300 | 208181809000 | 114200 | 114200 | 114300 | 114200 | 1349 |
| 280 | 20240215 | 135200 | 208027673000 | 114200 | 114100 | 114300 | 114100 | 11690 |
| 281 | 20240215 | 135100 | 206692643600 | 114100 | 114100 | 114200 | 114100 | 2462 |
| 282 | 20240215 | 135000 | 206411645800 | 114100 | 114100 | 114200 | 114100 | 1674 |
| 283 | 20240215 | 134900 | 206220553600 | 114100 | 114100 | 114200 | 114100 | 684 |
| 284 | 20240215 | 134800 | 206142491600 | 114100 | 114100 | 114200 | 114100 | 4799 |
| 285 | 20240215 | 134700 | 205594841400 | 114100 | 114100 | 114200 | 114100 | 1611 |
| 286 | 20240215 | 134600 | 205410962600 | 114100 | 114100 | 114200 | 114100 | 2258 |
| 287 | 20240215 | 134500 | 205153188600 | 114100 | 114100 | 114200 | 114100 | 3308 |
| 288 | 20240215 | 134400 | 204775536200 | 114100 | 114100 | 114200 | 114100 | 562 |
| 289 | 20240215 | 134300 | 204711400200 | 114100 | 114100 | 114200 | 114100 | 1172 |
| 290 | 20240215 | 134200 | 204577634600 | 114200 | 114300 | 114300 | 114100 | 1222 |
| 291 | 20240215 | 134100 | 204438077900 | 114200 | 114200 | 114300 | 114100 | 2210 |
| 292 | 20240215 | 134000 | 204185615800 | 114200 | 114100 | 114200 | 114100 | 7149 |
| 293 | 20240215 | 133900 | 203369265800 | 114100 | 114100 | 114200 | 114100 | 1827 |
| 294 | 20240215 | 133800 | 203160701100 | 114100 | 114100 | 114200 | 114100 | 1096 |
| 295 | 20240215 | 133700 | 203035630100 | 114100 | 114100 | 114200 | 114100 | 2032 |
| 296 | 20240215 | 133600 | 202803684600 | 114100 | 114200 | 114200 | 114100 | 918 |
| 297 | 20240215 | 133500 | 202698904800 | 114100 | 114000 | 114200 | 114000 | 6554 |
| 298 | 20240215 | 133400 | 201951176900 | 114000 | 114100 | 114200 | 114000 | 6943 |
| 299 | 20240215 | 133300 | 201159026200 | 114100 | 114200 | 114200 | 114100 | 7424 |
| 300 | 20240215 | 133200 | 200311896400 | 114100 | 114200 | 114300 | 114100 | 1952 |
| 301 | 20240215 | 133100 | 200088998900 | 114200 | 114200 | 114300 | 114200 | 1873 |
| 302 | 20240215 | 133000 | 199875083300 | 114200 | 114200 | 114300 | 114200 | 1797 |
| 303 | 20240215 | 132900 | 199669857000 | 114200 | 114200 | 114300 | 114200 | 4121 |
| 304 | 20240215 | 132800 | 199199223600 | 114200 | 114200 | 114300 | 114200 | 979 |
| 305 | 20240215 | 132700 | 199087410000 | 114200 | 114200 | 114300 | 114200 | 1446 |
| 306 | 20240215 | 132600 | 198922257500 | 114200 | 114200 | 114300 | 114200 | 1569 |
| 307 | 20240215 | 132500 | 198743052800 | 114200 | 114300 | 114300 | 114200 | 828 |
| 308 | 20240215 | 132400 | 198648472200 | 114200 | 114200 | 114300 | 114200 | 1078 |
| 309 | 20240215 | 132300 | 198525348900 | 114200 | 114200 | 114300 | 114200 | 746 |
| 310 | 20240215 | 132200 | 198440142000 | 114300 | 114200 | 114300 | 114200 | 884 |
| 311 | 20240215 | 132100 | 198339176000 | 114300 | 114200 | 114300 | 114200 | 1896 |
| 312 | 20240215 | 132000 | 198122578800 | 114200 | 114200 | 114300 | 114200 | 611 |
| 313 | 20240215 | 131900 | 198052778200 | 114200 | 114200 | 114300 | 114200 | 766 |
| 314 | 20240215 | 131800 | 197965300100 | 114200 | 114200 | 114300 | 114200 | 886 |
| 315 | 20240215 | 131700 | 197864082300 | 114200 | 114000 | 114300 | 114000 | 11136 |
| 316 | 20240215 | 131600 | 196592770400 | 114100 | 114100 | 114100 | 114000 | 4269 |
| 317 | 20240215 | 131500 | 196105921900 | 114100 | 114100 | 114200 | 114100 | 1835 |
| 318 | 20240215 | 131400 | 195896532600 | 114100 | 114100 | 114200 | 114100 | 5223 |
| 319 | 20240215 | 131300 | 195300465900 | 114100 | 114100 | 114200 | 114100 | 10123 |
| 320 | 20240215 | 131200 | 194145426400 | 114100 | 114100 | 114200 | 114100 | 1915 |
| 321 | 20240215 | 131100 | 193926914900 | 114200 | 114200 | 114200 | 114100 | 1825 |
| 322 | 20240215 | 131000 | 193718657000 | 114100 | 114100 | 114200 | 114100 | 1591 |
| 323 | 20240215 | 130900 | 193537070900 | 114100 | 114100 | 114200 | 114100 | 3450 |
| 324 | 20240215 | 130800 | 193143412300 | 114100 | 114200 | 114200 | 114100 | 1714 |
| 325 | 20240215 | 130700 | 192947831200 | 114100 | 114200 | 114300 | 114100 | 8199 |
| 326 | 20240215 | 130600 | 192011513900 | 114200 | 114200 | 114300 | 114200 | 2701 |
| 327 | 20240215 | 130500 | 191703050600 | 114200 | 114200 | 114300 | 114200 | 1753 |
| 328 | 20240215 | 130400 | 191502838900 | 114300 | 114200 | 114300 | 114200 | 2130 |
| 329 | 20240215 | 130300 | 191259585600 | 114300 | 114200 | 114300 | 114200 | 2235 |
| 330 | 20240215 | 130200 | 191004249400 | 114200 | 114200 | 114300 | 114200 | 1525 |
| 331 | 20240215 | 130100 | 190830081800 | 114200 | 114200 | 114300 | 114200 | 1256 |
| 332 | 20240215 | 130000 | 190686601600 | 114300 | 114300 | 114300 | 114200 | 2144 |
| 333 | 20240215 | 125900 | 190441690600 | 114200 | 114200 | 114300 | 114200 | 1088 |
| 334 | 20240215 | 125800 | 190317425000 | 114300 | 114200 | 114300 | 114200 | 1042 |
| 335 | 20240215 | 125700 | 190198409800 | 114300 | 114200 | 114300 | 114200 | 1589 |
| 336 | 20240215 | 125600 | 190016878200 | 114200 | 114200 | 114300 | 114200 | 1090 |
| 337 | 20240215 | 125500 | 189892393100 | 114200 | 114300 | 114300 | 114200 | 4246 |
| 338 | 20240215 | 125400 | 189407482400 | 114200 | 114200 | 114300 | 114200 | 1390 |
| 339 | 20240215 | 125300 | 189248716600 | 114200 | 114200 | 114300 | 114200 | 1961 |
| 340 | 20240215 | 125200 | 189024746900 | 114200 | 114300 | 114400 | 114200 | 4890 |
| 341 | 20240215 | 125100 | 188465818000 | 114300 | 114300 | 114400 | 114300 | 5182 |
| 342 | 20240215 | 125000 | 187873493500 | 114300 | 114300 | 114400 | 114300 | 878 |
| 343 | 20240215 | 124900 | 187773112500 | 114300 | 114300 | 114400 | 114300 | 1222 |
| 344 | 20240215 | 124800 | 187633416600 | 114400 | 114300 | 114400 | 114300 | 4873 |
| 345 | 20240215 | 124700 | 187076042600 | 114300 | 114300 | 114400 | 114300 | 1695 |
| 346 | 20240215 | 124600 | 186882287600 | 114300 | 114300 | 114400 | 114300 | 1074 |
| 347 | 20240215 | 124500 | 186759520800 | 114300 | 114300 | 114400 | 114300 | 1215 |
| 348 | 20240215 | 124400 | 186620626200 | 114300 | 114300 | 114400 | 114300 | 1449 |
| 349 | 20240215 | 124300 | 186455002000 | 114300 | 114300 | 114400 | 114300 | 1537 |
| 350 | 20240215 | 124200 | 186279299600 | 114300 | 114300 | 114400 | 114300 | 1573 |
| 351 | 20240215 | 124100 | 186099493300 | 114300 | 114300 | 114400 | 114300 | 1545 |
| 352 | 20240215 | 124000 | 185922835000 | 114400 | 114400 | 114500 | 114300 | 2973 |
| 353 | 20240215 | 123900 | 185582722100 | 114400 | 114400 | 114500 | 114400 | 3294 |
| 354 | 20240215 | 123800 | 185205882400 | 114400 | 114400 | 114500 | 114400 | 1539 |
| 355 | 20240215 | 123700 | 185029801700 | 114400 | 114400 | 114500 | 114400 | 1358 |
| 356 | 20240215 | 123600 | 184874436700 | 114400 | 114500 | 114600 | 114400 | 1560 |
| 357 | 20240215 | 123500 | 184695814600 | 114500 | 114500 | 114600 | 114500 | 2703 |
| 358 | 20240215 | 123400 | 184386312700 | 114500 | 114600 | 114600 | 114500 | 1272 |
| 359 | 20240215 | 123300 | 184240656500 | 114600 | 114500 | 114600 | 114500 | 1296 |
| 360 | 20240215 | 123200 | 184092233300 | 114500 | 114500 | 114600 | 114500 | 2498 |
| 361 | 20240215 | 123100 | 183806130200 | 114500 | 114600 | 114600 | 114500 | 3186 |
| 362 | 20240215 | 123000 | 183441081900 | 114600 | 114700 | 114700 | 114600 | 557 |
| 363 | 20240215 | 122900 | 183377234500 | 114600 | 114700 | 114700 | 114600 | 1075 |
| 364 | 20240215 | 122800 | 183254028100 | 114600 | 114600 | 114700 | 114600 | 1730 |
| 365 | 20240215 | 122700 | 183055740200 | 114600 | 114800 | 114800 | 114600 | 1253 |
| 366 | 20240215 | 122600 | 182911987400 | 114800 | 114700 | 114800 | 114700 | 779 |
| 367 | 20240215 | 122500 | 182822618400 | 114700 | 114700 | 114800 | 114600 | 4621 |
| 368 | 20240215 | 122400 | 182292609900 | 114700 | 114800 | 114900 | 114700 | 7098 |
| 369 | 20240215 | 122300 | 181477907800 | 114900 | 114900 | 114900 | 114800 | 4123 |
| 370 | 20240215 | 122200 | 181004471900 | 114800 | 114900 | 114900 | 114800 | 1150 |
| 371 | 20240215 | 122100 | 180872400700 | 114800 | 114800 | 114900 | 114800 | 840 |
| 372 | 20240215 | 122000 | 180775965800 | 114800 | 114800 | 114900 | 114800 | 1543 |
| 373 | 20240215 | 121900 | 180598726300 | 114900 | 114900 | 114900 | 114800 | 851 |
| 374 | 20240215 | 121800 | 180501006500 | 114800 | 114800 | 114900 | 114800 | 883 |
| 375 | 20240215 | 121700 | 180399627300 | 114800 | 114800 | 114900 | 114700 | 4653 |
| 376 | 20240215 | 121600 | 179865462400 | 114800 | 114900 | 114900 | 114800 | 1071 |
| 377 | 20240215 | 121500 | 179742463700 | 114800 | 114700 | 114900 | 114700 | 943 |
| 378 | 20240215 | 121400 | 179634206000 | 114800 | 114700 | 114800 | 114700 | 3882 |
| 379 | 20240215 | 121300 | 179188621100 | 114700 | 114700 | 114800 | 114700 | 2103 |
| 380 | 20240215 | 121200 | 178947207700 | 114700 | 114600 | 114700 | 114600 | 3730 |
| 381 | 20240215 | 121100 | 178519431000 | 114600 | 114600 | 114700 | 114600 | 1174 |
| 382 | 20240215 | 121000 | 178384810000 | 114600 | 114600 | 114700 | 114600 | 588 |
| 383 | 20240215 | 120900 | 178317401000 | 114600 | 114600 | 114700 | 114600 | 579 |
| 384 | 20240215 | 120800 | 178251029500 | 114700 | 114600 | 114700 | 114600 | 1571 |
| 385 | 20240215 | 120700 | 178070898000 | 114600 | 114700 | 114700 | 114600 | 1699 |
| 386 | 20240215 | 120600 | 177876132600 | 114700 | 114700 | 114800 | 114600 | 2582 |
| 387 | 20240215 | 120500 | 177579996000 | 114700 | 114500 | 114700 | 114500 | 1709 |
| 388 | 20240215 | 120400 | 177384132400 | 114500 | 114400 | 114600 | 114400 | 5139 |
| 389 | 20240215 | 120300 | 176795703100 | 114400 | 114300 | 114500 | 114300 | 5834 |
| 390 | 20240215 | 120200 | 176128233300 | 114300 | 114300 | 114400 | 114300 | 1462 |
| 391 | 20240215 | 120100 | 175961011800 | 114300 | 114200 | 114400 | 114200 | 6234 |
| 392 | 20240215 | 120000 | 175248572000 | 114200 | 114200 | 114300 | 114200 | 1174 |
| 393 | 20240215 | 115900 | 175114483300 | 114200 | 114300 | 114400 | 114200 | 3499 |
| 394 | 20240215 | 115800 | 174714632800 | 114300 | 114400 | 114400 | 114300 | 5002 |
| 395 | 20240215 | 115700 | 174142888100 | 114300 | 114300 | 114400 | 114300 | 1379 |
| 396 | 20240215 | 115600 | 173985260300 | 114300 | 114300 | 114400 | 114300 | 3936 |
| 397 | 20240215 | 115500 | 173535332000 | 114300 | 114300 | 114400 | 114300 | 2187 |
| 398 | 20240215 | 115400 | 173285262100 | 114300 | 114300 | 114400 | 114300 | 914 |
| 399 | 20240215 | 115300 | 173180782700 | 114300 | 114400 | 114400 | 114300 | 3696 |
| 400 | 20240215 | 115200 | 172758133100 | 114300 | 114300 | 114400 | 114300 | 547 |
| 401 | 20240215 | 115100 | 172695590300 | 114300 | 114300 | 114400 | 114300 | 818 |
| 402 | 20240215 | 115000 | 172602077300 | 114300 | 114300 | 114400 | 114300 | 1347 |
| 403 | 20240215 | 114900 | 172448094700 | 114300 | 114300 | 114400 | 114300 | 2784 |
| 404 | 20240215 | 114800 | 172129880100 | 114300 | 114400 | 114400 | 114300 | 699 |
| 405 | 20240215 | 114700 | 172049960700 | 114300 | 114400 | 114500 | 114300 | 3369 |
| 406 | 20240215 | 114600 | 171664570900 | 114400 | 114400 | 114500 | 114400 | 1459 |
| 407 | 20240215 | 114500 | 171497579500 | 114400 | 114400 | 114500 | 114400 | 713 |
| 408 | 20240215 | 114400 | 171415997000 | 114400 | 114400 | 114500 | 114400 | 1425 |
| 409 | 20240215 | 114300 | 171252959200 | 114400 | 114400 | 114500 | 114400 | 947 |
| 410 | 20240215 | 114200 | 171144587100 | 114400 | 114400 | 114500 | 114400 | 2447 |
| 411 | 20240215 | 114100 | 170864537400 | 114400 | 114300 | 114500 | 114300 | 1803 |
| 412 | 20240215 | 114000 | 170658283200 | 114300 | 114400 | 114500 | 114300 | 941 |
| 413 | 20240215 | 113900 | 170550654300 | 114400 | 114400 | 114500 | 114400 | 657 |
| 414 | 20240215 | 113800 | 170475490900 | 114400 | 114400 | 114500 | 114300 | 1398 |
| 415 | 20240215 | 113700 | 170315501800 | 114400 | 114300 | 114500 | 114300 | 1526 |
| 416 | 20240215 | 113600 | 170140982400 | 114300 | 114300 | 114400 | 114300 | 3799 |
| 417 | 20240215 | 113500 | 169706417700 | 114300 | 114300 | 114400 | 114300 | 1393 |
| 418 | 20240215 | 113400 | 169547117900 | 114400 | 114400 | 114400 | 114300 | 1283 |
| 419 | 20240215 | 113300 | 169400397300 | 114300 | 114400 | 114400 | 114300 | 4118 |
| 420 | 20240215 | 113200 | 168929363000 | 114400 | 114400 | 114500 | 114400 | 1132 |
| 421 | 20240215 | 113100 | 168799781900 | 114400 | 114500 | 114500 | 114400 | 1232 |
| 422 | 20240215 | 113000 | 168658822600 | 114400 | 114500 | 114500 | 114400 | 746 |
| 423 | 20240215 | 112900 | 168573460700 | 114400 | 114500 | 114500 | 114400 | 1457 |
| 424 | 20240215 | 112800 | 168406691100 | 114400 | 114300 | 114500 | 114300 | 6381 |
| 425 | 20240215 | 112700 | 167676676200 | 114400 | 114300 | 114400 | 114300 | 1413 |
| 426 | 20240215 | 112600 | 167515106600 | 114300 | 114300 | 114400 | 114300 | 1347 |
| 427 | 20240215 | 112500 | 167361102300 | 114300 | 114300 | 114400 | 114300 | 1224 |
| 428 | 20240215 | 112400 | 167221139500 | 114300 | 114400 | 114400 | 114300 | 900 |
| 429 | 20240215 | 112300 | 167118252900 | 114400 | 114400 | 114400 | 114300 | 1963 |
| 430 | 20240215 | 112200 | 166893705600 | 114300 | 114400 | 114500 | 114300 | 4795 |
| 431 | 20240215 | 112100 | 166345167700 | 114500 | 114500 | 114600 | 114500 | 6811 |
| 432 | 20240215 | 112000 | 165565272000 | 114500 | 114600 | 114700 | 114500 | 3089 |
| 433 | 20240215 | 111900 | 165211164800 | 114700 | 114500 | 114700 | 114500 | 14482 |
| 434 | 20240215 | 111800 | 163551516200 | 114500 | 114500 | 114600 | 114500 | 1553 |
| 435 | 20240215 | 111700 | 163373679000 | 114500 | 114500 | 114600 | 114500 | 829 |
| 436 | 20240215 | 111600 | 163278734700 | 114600 | 114500 | 114600 | 114500 | 1150 |
| 437 | 20240215 | 111500 | 163147023800 | 114500 | 114500 | 114600 | 114500 | 1935 |
| 438 | 20240215 | 111400 | 162925454300 | 114600 | 114500 | 114600 | 114500 | 787 |
| 439 | 20240215 | 111300 | 162835321100 | 114600 | 114500 | 114600 | 114500 | 2385 |
| 440 | 20240215 | 111200 | 162562192500 | 114500 | 114500 | 114600 | 114500 | 668 |
| 441 | 20240215 | 111100 | 162485678900 | 114500 | 114500 | 114600 | 114500 | 738 |
| 442 | 20240215 | 111000 | 162401161000 | 114600 | 114600 | 114700 | 114500 | 2590 |
| 443 | 20240215 | 110900 | 162104316400 | 114600 | 114700 | 114700 | 114600 | 2553 |
| 444 | 20240215 | 110800 | 161811638400 | 114700 | 114700 | 114800 | 114600 | 1773 |
| 445 | 20240215 | 110700 | 161608355700 | 114800 | 114800 | 114800 | 114700 | 2158 |
| 446 | 20240215 | 110600 | 161360725000 | 114700 | 114700 | 114800 | 114700 | 992 |
| 447 | 20240215 | 110500 | 161246922800 | 114700 | 114800 | 114800 | 114700 | 1431 |
| 448 | 20240215 | 110400 | 161082678000 | 114800 | 114600 | 115000 | 114600 | 4719 |
| 449 | 20240215 | 110300 | 160540632600 | 114600 | 114500 | 114700 | 114500 | 3388 |
| 450 | 20240215 | 110200 | 160152225000 | 114600 | 114400 | 114600 | 114300 | 5926 |
| 451 | 20240215 | 110100 | 159474133800 | 114400 | 114400 | 114500 | 114300 | 3371 |
| 452 | 20240215 | 110000 | 159088418700 | 114400 | 114400 | 114500 | 114400 | 772 |
| 453 | 20240215 | 105900 | 159000069700 | 114500 | 114400 | 114500 | 114400 | 1015 |
| 454 | 20240215 | 105800 | 158883933500 | 114400 | 114400 | 114500 | 114400 | 765 |
| 455 | 20240215 | 105700 | 158796391700 | 114400 | 114300 | 114500 | 114300 | 3737 |
| 456 | 20240215 | 105600 | 158368895100 | 114300 | 114300 | 114400 | 114300 | 1653 |
| 457 | 20240215 | 105500 | 158179921500 | 114300 | 114200 | 114400 | 114200 | 8103 |
| 458 | 20240215 | 105400 | 157253751500 | 114200 | 114100 | 114300 | 114100 | 7418 |
| 459 | 20240215 | 105300 | 156406713600 | 114200 | 114200 | 114300 | 114100 | 6853 |
| 460 | 20240215 | 105200 | 155624285000 | 114200 | 114400 | 114400 | 114200 | 15013 |
| 461 | 20240215 | 105100 | 153908113100 | 114400 | 114700 | 114700 | 114400 | 13701 |
| 462 | 20240215 | 105000 | 152339570100 | 114600 | 114600 | 114700 | 114600 | 18486 |
| 463 | 20240215 | 104900 | 150221050900 | 114700 | 114700 | 114800 | 114600 | 1791 |
| 464 | 20240215 | 104800 | 150015576300 | 114700 | 114600 | 114700 | 114600 | 9891 |
| 465 | 20240215 | 104700 | 148881338800 | 114600 | 114600 | 114800 | 114600 | 8354 |
| 466 | 20240215 | 104600 | 147923181700 | 114700 | 114700 | 114800 | 114600 | 19627 |
| 467 | 20240215 | 104500 | 145672727900 | 114700 | 114700 | 114800 | 114700 | 607 |
| 468 | 20240215 | 104400 | 145603092500 | 114700 | 114600 | 114900 | 114600 | 4653 |
| 469 | 20240215 | 104300 | 145069029100 | 114700 | 114600 | 114800 | 114500 | 12216 |
| 470 | 20240215 | 104200 | 143668615400 | 114600 | 114700 | 114700 | 114600 | 6035 |
| 471 | 20240215 | 104100 | 142976507700 | 114700 | 114800 | 114900 | 114700 | 1647 |
| 472 | 20240215 | 104000 | 142787465800 | 114800 | 114800 | 114900 | 114800 | 1779 |
| 473 | 20240215 | 103900 | 142583220900 | 114800 | 114700 | 114900 | 114700 | 1832 |
| 474 | 20240215 | 103800 | 142372889300 | 114700 | 114900 | 114900 | 114700 | 4343 |
| 475 | 20240215 | 103700 | 141874138400 | 114900 | 115000 | 115100 | 114900 | 3193 |
| 476 | 20240215 | 103600 | 141507008500 | 115000 | 115200 | 115300 | 115000 | 5557 |
| 477 | 20240215 | 103500 | 140867202200 | 115200 | 115100 | 115300 | 115100 | 1031 |
| 478 | 20240215 | 103400 | 140748433800 | 115200 | 115000 | 115200 | 115000 | 4645 |
| 479 | 20240215 | 103300 | 140213902800 | 115100 | 115300 | 115300 | 115000 | 5939 |
| 480 | 20240215 | 103200 | 139529958200 | 115300 | 115300 | 115400 | 115300 | 1702 |
| 481 | 20240215 | 103100 | 139333642700 | 115300 | 115300 | 115400 | 115300 | 1172 |
| 482 | 20240215 | 103000 | 139198443600 | 115300 | 115400 | 115600 | 115300 | 4108 |
| 483 | 20240215 | 102900 | 138724053300 | 115500 | 115200 | 115500 | 115100 | 11081 |
| 484 | 20240215 | 102800 | 137445849600 | 115100 | 115300 | 115300 | 115000 | 7798 |
| 485 | 20240215 | 102700 | 136548165500 | 115300 | 115100 | 115300 | 115000 | 3838 |
| 486 | 20240215 | 102600 | 136106261600 | 115000 | 114700 | 115100 | 114700 | 9366 |
| 487 | 20240215 | 102500 | 135030451000 | 114700 | 114700 | 114700 | 114600 | 2491 |
| 488 | 20240215 | 102400 | 134744788300 | 114700 | 114400 | 114700 | 114400 | 6544 |
| 489 | 20240215 | 102300 | 133995263400 | 114400 | 114300 | 114500 | 114300 | 4828 |
| 490 | 20240215 | 102200 | 133443024100 | 114300 | 114500 | 114500 | 114300 | 6552 |
| 491 | 20240215 | 102100 | 132693656100 | 114400 | 114500 | 114600 | 114400 | 12521 |
| 492 | 20240215 | 102000 | 131260355400 | 114500 | 114500 | 114600 | 114500 | 2091 |
| 493 | 20240215 | 101900 | 131020875900 | 114600 | 114600 | 114700 | 114500 | 2657 |
| 494 | 20240215 | 101800 | 130716372600 | 114600 | 114500 | 114700 | 114500 | 9969 |
| 495 | 20240215 | 101700 | 129573972900 | 114500 | 114600 | 114700 | 114500 | 2654 |
| 496 | 20240215 | 101600 | 129269900900 | 114600 | 114700 | 114800 | 114600 | 6777 |
| 497 | 20240215 | 101500 | 128492664800 | 114700 | 114700 | 114800 | 114700 | 1351 |
| 498 | 20240215 | 101400 | 128337681300 | 114700 | 114800 | 114900 | 114700 | 8214 |
| 499 | 20240215 | 101300 | 127394524400 | 114800 | 114800 | 114900 | 114800 | 2488 |
| 500 | 20240215 | 101200 | 127108880100 | 114900 | 114800 | 114900 | 114800 | 916 |
| 501 | 20240215 | 101100 | 127003704600 | 114900 | 114800 | 114900 | 114800 | 1576 |
| 502 | 20240215 | 101000 | 126822718600 | 114800 | 115100 | 115100 | 114800 | 6900 |
| 503 | 20240215 | 100900 | 126029382000 | 115100 | 115000 | 115100 | 115000 | 1083 |
| 504 | 20240215 | 100800 | 125904804900 | 115100 | 115100 | 115200 | 115000 | 4098 |
| 505 | 20240215 | 100700 | 125433164800 | 115100 | 114900 | 115100 | 114800 | 6507 |
| 506 | 20240215 | 100600 | 124685438900 | 114900 | 114900 | 115000 | 114800 | 2675 |
| 507 | 20240215 | 100500 | 124378064500 | 114900 | 114900 | 115000 | 114900 | 2902 |
| 508 | 20240215 | 100400 | 124044527200 | 114900 | 114900 | 115000 | 114900 | 1700 |
| 509 | 20240215 | 100300 | 123849091500 | 114900 | 115100 | 115100 | 114900 | 2219 |
| 510 | 20240215 | 100200 | 123593920200 | 115200 | 114900 | 115200 | 114900 | 5021 |
| 511 | 20240215 | 100100 | 123016030000 | 115000 | 115200 | 115400 | 114900 | 5915 |
| 512 | 20240215 | 100000 | 122334619100 | 115300 | 114800 | 115300 | 114800 | 13127 |
| 513 | 20240215 | 095900 | 120824042200 | 114800 | 114700 | 114800 | 114700 | 5032 |
| 514 | 20240215 | 095800 | 120246580800 | 114700 | 114600 | 114800 | 114500 | 4545 |
| 515 | 20240215 | 095700 | 119725418600 | 114700 | 114900 | 114900 | 114600 | 2450 |
| 516 | 20240215 | 095600 | 119444254900 | 114800 | 114400 | 114900 | 114400 | 9769 |
| 517 | 20240215 | 095500 | 118324171700 | 114400 | 114500 | 114600 | 114300 | 4914 |
| 518 | 20240215 | 095400 | 117761821000 | 114500 | 114400 | 114700 | 114300 | 21341 |
| 519 | 20240215 | 095300 | 115319683200 | 114500 | 114800 | 114900 | 114400 | 18488 |
| 520 | 20240215 | 095200 | 113201387900 | 114800 | 114900 | 115000 | 114700 | 6631 |
| 521 | 20240215 | 095100 | 112439934400 | 114900 | 114800 | 115000 | 114600 | 7910 |
| 522 | 20240215 | 095000 | 111531767000 | 114800 | 114800 | 115000 | 114600 | 15297 |
| 523 | 20240215 | 094900 | 109775818100 | 114900 | 115100 | 115200 | 114600 | 43995 |
| 524 | 20240215 | 094800 | 104719619200 | 115200 | 115500 | 115700 | 115100 | 10977 |
| 525 | 20240215 | 094700 | 103453574500 | 115400 | 115000 | 115500 | 115000 | 11309 |
| 526 | 20240215 | 094600 | 102150478400 | 115100 | 115200 | 115400 | 115000 | 17834 |
| 527 | 20240215 | 094500 | 100096763100 | 115200 | 115400 | 115600 | 115200 | 11787 |
| 528 | 20240215 | 094400 | 98736890000 | 115400 | 115600 | 115600 | 115300 | 27508 |
| 529 | 20240215 | 094300 | 95561714100 | 115600 | 115600 | 115700 | 115500 | 8623 |
| 530 | 20240215 | 094200 | 94565042500 | 115600 | 115700 | 115800 | 115600 | 13051 |
| 531 | 20240215 | 094100 | 93055637000 | 115700 | 115800 | 115800 | 115700 | 5654 |
| 532 | 20240215 | 094000 | 92401238300 | 115800 | 116000 | 116000 | 115800 | 5816 |
| 533 | 20240215 | 093900 | 91727271700 | 116100 | 116100 | 116200 | 116000 | 3844 |
| 534 | 20240215 | 093800 | 91281012100 | 116000 | 115900 | 116000 | 115900 | 3927 |
| 535 | 20240215 | 093700 | 90825588500 | 115900 | 116000 | 116100 | 115900 | 2461 |
| 536 | 20240215 | 093600 | 90540243400 | 116000 | 115800 | 116100 | 115800 | 6415 |
| 537 | 20240215 | 093500 | 89796661700 | 115800 | 116000 | 116100 | 115800 | 7460 |
| 538 | 20240215 | 093400 | 88931714200 | 116100 | 116500 | 116500 | 116000 | 8572 |
| 539 | 20240215 | 093300 | 87934884000 | 116400 | 116400 | 116500 | 116400 | 1848 |
| 540 | 20240215 | 093200 | 87719664900 | 116500 | 116300 | 116600 | 116200 | 6376 |
| 541 | 20240215 | 093100 | 86977447400 | 116200 | 116200 | 116400 | 116200 | 5458 |
| 542 | 20240215 | 093000 | 86342747900 | 116300 | 115800 | 116300 | 115700 | 12227 |
| 543 | 20240215 | 092900 | 84925053000 | 115700 | 115700 | 116000 | 115700 | 14726 |
| 544 | 20240215 | 092800 | 83219762200 | 115700 | 116100 | 116200 | 115700 | 15045 |
| 545 | 20240215 | 092700 | 81476424300 | 116000 | 116100 | 116100 | 116000 | 5359 |
| 546 | 20240215 | 092600 | 80854409900 | 116100 | 115800 | 116100 | 115800 | 8601 |
| 547 | 20240215 | 092500 | 79856869600 | 115900 | 115900 | 115900 | 115800 | 8298 |
| 548 | 20240215 | 092400 | 78895647200 | 115900 | 115600 | 116100 | 115600 | 10495 |
| 549 | 20240215 | 092300 | 77679533100 | 115700 | 116000 | 116100 | 115600 | 19986 |
| 550 | 20240215 | 092200 | 75363866900 | 116100 | 116100 | 116200 | 116000 | 10247 |
| 551 | 20240215 | 092100 | 74174741700 | 116100 | 116300 | 116400 | 116000 | 8132 |
| 552 | 20240215 | 092000 | 73229892100 | 116300 | 115800 | 116400 | 115800 | 9926 |
| 553 | 20240215 | 091900 | 72077139800 | 115900 | 115600 | 115900 | 115400 | 56434 |
| 554 | 20240215 | 091800 | 65556291300 | 115600 | 115900 | 116100 | 115600 | 29278 |
| 555 | 20240215 | 091700 | 62165448200 | 115900 | 116200 | 116300 | 115900 | 17925 |
| 556 | 20240215 | 091600 | 60084866700 | 116200 | 116500 | 116600 | 115900 | 64006 |
| 557 | 20240215 | 091500 | 52644540400 | 116500 | 116600 | 116700 | 116500 | 15094 |
| 558 | 20240215 | 091400 | 50885153300 | 116600 | 116500 | 116700 | 116400 | 7082 |
| 559 | 20240215 | 091300 | 50059697800 | 116500 | 116500 | 116500 | 116400 | 10232 |
| 560 | 20240215 | 091200 | 48868472400 | 116500 | 116400 | 116700 | 116400 | 12612 |
| 561 | 20240215 | 091100 | 47399178900 | 116400 | 116100 | 116600 | 116100 | 20553 |
| 562 | 20240215 | 091000 | 45008313300 | 116200 | 116000 | 116500 | 116000 | 32541 |
| 563 | 20240215 | 090900 | 41222391400 | 116000 | 115500 | 116400 | 115500 | 21721 |
| 564 | 20240215 | 090800 | 38702830100 | 115600 | 116200 | 116200 | 115300 | 38053 |
| 565 | 20240215 | 090700 | 34300638500 | 116100 | 116800 | 116800 | 115900 | 29335 |
| 566 | 20240215 | 090600 | 30888796300 | 116800 | 117100 | 117200 | 116800 | 15005 |
| 567 | 20240215 | 090500 | 29133231400 | 117200 | 117000 | 117500 | 116900 | 24588 |
| 568 | 20240215 | 090400 | 26254086900 | 117100 | 118000 | 118100 | 117000 | 34920 |
| 569 | 20240215 | 090300 | 22147752800 | 118000 | 117800 | 118500 | 117800 | 34758 |
| 570 | 20240215 | 090200 | 18044274800 | 117800 | 118400 | 118700 | 117800 | 32865 |
| 571 | 20240215 | 090100 | 14157810400 | 118400 | 119400 | 119500 | 118300 | 65198 |
| 572 | 20240215 | 090000 | 6403589100 | 119300 | 119300 | 119700 | 119200 | 53447 |