34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 185900 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 2081 |
| 3 | 20240215 | 185800 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 4 | 20240215 | 185700 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 5 | 20240215 | 185600 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 6 | 20240215 | 185500 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 7 | 20240215 | 185400 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 8 | 20240215 | 185300 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 9 | 20240215 | 185200 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 10 | 20240215 | 185100 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 11 | 20240215 | 185000 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 12 | 20240215 | 184900 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 13 | 20240215 | 184800 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 14 | 20240215 | 184700 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 15 | 20240215 | 184600 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 16 | 20240215 | 184500 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 17 | 20240215 | 184400 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 18 | 20240215 | 184300 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 19 | 20240215 | 184200 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 20 | 20240215 | 184100 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 21 | 20240215 | 184000 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 22 | 20240215 | 183900 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 23 | 20240215 | 183800 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 24 | 20240215 | 183700 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 25 | 20240215 | 183600 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 26 | 20240215 | 183500 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 27 | 20240215 | 183400 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 28 | 20240215 | 183300 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 29 | 20240215 | 183200 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 30 | 20240215 | 183100 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 31 | 20240215 | 183000 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 32 | 20240215 | 182900 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 2081 |
| 33 | 20240215 | 182800 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 34 | 20240215 | 182700 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 35 | 20240215 | 182600 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 36 | 20240215 | 182500 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 37 | 20240215 | 182400 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 38 | 20240215 | 182300 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 39 | 20240215 | 182200 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 40 | 20240215 | 182100 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 41 | 20240215 | 182000 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 42 | 20240215 | 181900 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 43 | 20240215 | 181800 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 44 | 20240215 | 181700 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 45 | 20240215 | 181600 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 46 | 20240215 | 181500 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 47 | 20240215 | 181400 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 48 | 20240215 | 181300 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 49 | 20240215 | 181200 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 50 | 20240215 | 181100 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 51 | 20240215 | 181000 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 52 | 20240215 | 180900 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 53 | 20240215 | 180800 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 54 | 20240215 | 180700 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 55 | 20240215 | 180600 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 56 | 20240215 | 180500 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 57 | 20240215 | 180400 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 58 | 20240215 | 180300 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 59 | 20240215 | 180200 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 60 | 20240215 | 180100 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 61 | 20240215 | 180000 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 62 | 20240215 | 175900 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 2081 |
| 63 | 20240215 | 175800 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 64 | 20240215 | 175700 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 65 | 20240215 | 175600 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 66 | 20240215 | 175500 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 67 | 20240215 | 175400 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 68 | 20240215 | 175300 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 69 | 20240215 | 175200 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 70 | 20240215 | 175100 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 71 | 20240215 | 175000 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 72 | 20240215 | 174900 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 73 | 20240215 | 174800 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 74 | 20240215 | 174700 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 75 | 20240215 | 174600 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 76 | 20240215 | 174500 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 77 | 20240215 | 174400 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 78 | 20240215 | 174300 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 79 | 20240215 | 174200 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 80 | 20240215 | 174100 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 81 | 20240215 | 174000 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 82 | 20240215 | 173900 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 83 | 20240215 | 173800 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 84 | 20240215 | 173700 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 85 | 20240215 | 173600 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 86 | 20240215 | 173500 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 87 | 20240215 | 173400 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 88 | 20240215 | 173300 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 89 | 20240215 | 173200 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 90 | 20240215 | 173100 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 91 | 20240215 | 173000 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 92 | 20240215 | 172900 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 2081 |
| 93 | 20240215 | 172800 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 94 | 20240215 | 172700 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 95 | 20240215 | 172600 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 96 | 20240215 | 172500 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 97 | 20240215 | 172400 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 98 | 20240215 | 172300 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 99 | 20240215 | 172200 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 100 | 20240215 | 172100 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 101 | 20240215 | 172000 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 102 | 20240215 | 171900 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 103 | 20240215 | 171800 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 104 | 20240215 | 171700 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 105 | 20240215 | 171600 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 106 | 20240215 | 171500 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 107 | 20240215 | 171400 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 108 | 20240215 | 171300 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 109 | 20240215 | 171200 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 110 | 20240215 | 171100 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 111 | 20240215 | 171000 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 112 | 20240215 | 170900 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 113 | 20240215 | 170800 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 114 | 20240215 | 170700 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 115 | 20240215 | 170600 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 116 | 20240215 | 170500 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 117 | 20240215 | 170400 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 118 | 20240215 | 170300 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 119 | 20240215 | 170200 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 120 | 20240215 | 170100 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 121 | 20240215 | 170000 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 122 | 20240215 | 165900 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 2081 |
| 123 | 20240215 | 165800 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 124 | 20240215 | 165700 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 125 | 20240215 | 165600 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 126 | 20240215 | 165500 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 127 | 20240215 | 165400 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 128 | 20240215 | 165300 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 129 | 20240215 | 165200 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 130 | 20240215 | 165100 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 131 | 20240215 | 165000 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 132 | 20240215 | 164900 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 133 | 20240215 | 164800 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 134 | 20240215 | 164700 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 135 | 20240215 | 164600 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 136 | 20240215 | 164500 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 137 | 20240215 | 164400 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 138 | 20240215 | 164300 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 139 | 20240215 | 164200 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 140 | 20240215 | 164100 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 141 | 20240215 | 164000 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 142 | 20240215 | 163900 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 143 | 20240215 | 163800 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 144 | 20240215 | 163700 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 145 | 20240215 | 163600 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 146 | 20240215 | 163500 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 147 | 20240215 | 163400 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 148 | 20240215 | 163300 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 149 | 20240215 | 163200 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 150 | 20240215 | 163100 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 151 | 20240215 | 163000 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 152 | 20240215 | 162900 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 2081 |
| 153 | 20240215 | 162800 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 154 | 20240215 | 162700 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 155 | 20240215 | 162600 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 156 | 20240215 | 162500 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 157 | 20240215 | 162400 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 158 | 20240215 | 162300 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 159 | 20240215 | 162200 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 160 | 20240215 | 162100 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 161 | 20240215 | 162000 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 162 | 20240215 | 161900 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 163 | 20240215 | 161800 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 164 | 20240215 | 161700 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 165 | 20240215 | 161600 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 166 | 20240215 | 161500 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 167 | 20240215 | 161400 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 168 | 20240215 | 161300 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 169 | 20240215 | 161200 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 170 | 20240215 | 161100 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 171 | 20240215 | 161000 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 172 | 20240215 | 160900 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 173 | 20240215 | 160800 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 174 | 20240215 | 160700 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 175 | 20240215 | 160600 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 176 | 20240215 | 160500 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 177 | 20240215 | 160400 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 178 | 20240215 | 160300 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 179 | 20240215 | 160200 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 180 | 20240215 | 160100 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 181 | 20240215 | 160000 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 182 | 20240215 | 155900 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 2081 |
| 183 | 20240215 | 155800 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 184 | 20240215 | 155700 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 185 | 20240215 | 155600 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 186 | 20240215 | 155500 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 187 | 20240215 | 155400 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 188 | 20240215 | 155300 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 189 | 20240215 | 155200 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 190 | 20240215 | 155100 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 191 | 20240215 | 155000 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 192 | 20240215 | 154900 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 193 | 20240215 | 154800 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 194 | 20240215 | 154700 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 195 | 20240215 | 154600 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 196 | 20240215 | 154500 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 197 | 20240215 | 154400 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 198 | 20240215 | 154300 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 199 | 20240215 | 154200 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 200 | 20240215 | 154100 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 201 | 20240215 | 154000 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 202 | 20240215 | 153900 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 203 | 20240215 | 153800 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 204 | 20240215 | 153700 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 205 | 20240215 | 153600 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 206 | 20240215 | 153500 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 207 | 20240215 | 153400 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 208 | 20240215 | 153300 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 209 | 20240215 | 153200 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 210 | 20240215 | 153100 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 0 |
| 211 | 20240215 | 153000 | 9902595100 | 182100 | 182100 | 182100 | 182100 | 2081 |
| 212 | 20240215 | 152900 | 9523645000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 213 | 20240215 | 152800 | 9523645000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 214 | 20240215 | 152700 | 9523645000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 215 | 20240215 | 152600 | 9523645000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 216 | 20240215 | 152500 | 9523645000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 217 | 20240215 | 152400 | 9523645000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 218 | 20240215 | 152300 | 9523645000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 219 | 20240215 | 152200 | 9523645000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 220 | 20240215 | 152100 | 9523645000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 221 | 20240215 | 152000 | 9523645000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 222 | 20240215 | 151900 | 9523645000 | 182100 | 182300 | 182300 | 182100 | 60 |
| 223 | 20240215 | 151800 | 9512715600 | 182300 | 182100 | 182300 | 182100 | 102 |
| 224 | 20240215 | 151700 | 9494131900 | 182100 | 182100 | 182200 | 182100 | 87 |
| 225 | 20240215 | 151600 | 9478285700 | 182100 | 182200 | 182200 | 182100 | 101 |
| 226 | 20240215 | 151500 | 9459890200 | 182200 | 182100 | 182300 | 182000 | 102 |
| 227 | 20240215 | 151400 | 9441311800 | 182100 | 182000 | 182200 | 181900 | 201 |
| 228 | 20240215 | 151300 | 9404718600 | 182100 | 182000 | 182100 | 181900 | 189 |
| 229 | 20240215 | 151200 | 9370314600 | 181900 | 181800 | 182100 | 181800 | 233 |
| 230 | 20240215 | 151100 | 9327914800 | 181800 | 181900 | 182000 | 181800 | 189 |
| 231 | 20240215 | 151000 | 9293534500 | 181900 | 181900 | 182100 | 181700 | 161 |
| 232 | 20240215 | 150900 | 9264245700 | 182000 | 181800 | 182100 | 181700 | 514 |
| 233 | 20240215 | 150800 | 9170727800 | 181900 | 181800 | 181900 | 181800 | 123 |
| 234 | 20240215 | 150700 | 9148356800 | 181700 | 181800 | 181900 | 181700 | 143 |
| 235 | 20240215 | 150600 | 9122355600 | 181800 | 181800 | 181800 | 181700 | 82 |
| 236 | 20240215 | 150500 | 9107448200 | 181800 | 181800 | 181900 | 181700 | 190 |
| 237 | 20240215 | 150400 | 9072905800 | 181700 | 181700 | 181900 | 181700 | 125 |
| 238 | 20240215 | 150300 | 9050180800 | 181800 | 181800 | 182000 | 181700 | 252 |
| 239 | 20240215 | 150200 | 9004357600 | 181900 | 181800 | 181900 | 181700 | 201 |
| 240 | 20240215 | 150100 | 8967823200 | 181800 | 181900 | 182000 | 181800 | 213 |
| 241 | 20240215 | 150000 | 8929090300 | 181900 | 182000 | 182100 | 181800 | 157 |
| 242 | 20240215 | 145900 | 8900520200 | 182100 | 182100 | 182100 | 181800 | 100 |
| 243 | 20240215 | 145800 | 8882320600 | 182100 | 181900 | 182200 | 181900 | 137 |
| 244 | 20240215 | 145700 | 8857387200 | 182000 | 181900 | 182200 | 181900 | 210 |
| 245 | 20240215 | 145600 | 8819161600 | 181900 | 182000 | 182200 | 181900 | 98 |
| 246 | 20240215 | 145500 | 8801326100 | 182000 | 182000 | 182200 | 181900 | 204 |
| 247 | 20240215 | 145400 | 8764194400 | 182100 | 182200 | 182200 | 182100 | 81 |
| 248 | 20240215 | 145300 | 8749438500 | 182100 | 182100 | 182400 | 182100 | 187 |
| 249 | 20240215 | 145200 | 8715357800 | 182200 | 182200 | 182400 | 182200 | 143 |
| 250 | 20240215 | 145100 | 8689294400 | 182300 | 182200 | 182400 | 182100 | 203 |
| 251 | 20240215 | 145000 | 8652301900 | 182200 | 182100 | 182400 | 182000 | 226 |
| 252 | 20240215 | 144900 | 8611119600 | 182100 | 181900 | 182200 | 181900 | 89 |
| 253 | 20240215 | 144800 | 8594909000 | 181900 | 181900 | 182200 | 181900 | 124 |
| 254 | 20240215 | 144700 | 8572336600 | 182000 | 182000 | 182100 | 182000 | 76 |
| 255 | 20240215 | 144600 | 8558503600 | 182100 | 182000 | 182100 | 182000 | 184 |
| 256 | 20240215 | 144500 | 8525002900 | 182000 | 182000 | 182100 | 181900 | 106 |
| 257 | 20240215 | 144400 | 8505709000 | 182000 | 182000 | 182100 | 182000 | 40 |
| 258 | 20240215 | 144300 | 8498428600 | 182000 | 182000 | 182100 | 181900 | 143 |
| 259 | 20240215 | 144200 | 8472405900 | 182100 | 181900 | 182100 | 181800 | 232 |
| 260 | 20240215 | 144100 | 8430179600 | 181900 | 181900 | 182000 | 181900 | 171 |
| 261 | 20240215 | 144000 | 8399070700 | 181900 | 181900 | 182000 | 181900 | 61 |
| 262 | 20240215 | 143900 | 8387974100 | 181900 | 181900 | 182000 | 181900 | 65 |
| 263 | 20240215 | 143800 | 8376146600 | 182000 | 181900 | 182000 | 181900 | 85 |
| 264 | 20240215 | 143700 | 8360679700 | 182000 | 181900 | 182000 | 181900 | 68 |
| 265 | 20240215 | 143600 | 8348308700 | 181900 | 181900 | 182100 | 181800 | 227 |
| 266 | 20240215 | 143500 | 8307015600 | 181900 | 181900 | 182200 | 181800 | 332 |
| 267 | 20240215 | 143400 | 8246618600 | 181900 | 181900 | 182000 | 181900 | 97 |
| 268 | 20240215 | 143300 | 8228972200 | 182000 | 182000 | 182100 | 181900 | 83 |
| 269 | 20240215 | 143200 | 8213867000 | 182000 | 182000 | 182100 | 182000 | 80 |
| 270 | 20240215 | 143100 | 8199303500 | 182100 | 182300 | 182300 | 182100 | 53 |
| 271 | 20240215 | 143000 | 8189650100 | 182200 | 182100 | 182300 | 182000 | 88 |
| 272 | 20240215 | 142900 | 8173618700 | 182200 | 181900 | 182300 | 181800 | 241 |
| 273 | 20240215 | 142800 | 8129763500 | 181800 | 181800 | 181900 | 181800 | 92 |
| 274 | 20240215 | 142700 | 8113036700 | 181900 | 181900 | 182000 | 181800 | 229 |
| 275 | 20240215 | 142600 | 8071398300 | 181800 | 181900 | 182100 | 181800 | 247 |
| 276 | 20240215 | 142500 | 8026469500 | 182100 | 182100 | 182100 | 181900 | 145 |
| 277 | 20240215 | 142400 | 8000077500 | 182300 | 182200 | 182300 | 182100 | 75 |
| 278 | 20240215 | 142300 | 7986414500 | 182200 | 182200 | 182200 | 182100 | 77 |
| 279 | 20240215 | 142200 | 7972388100 | 182400 | 182300 | 182400 | 182200 | 116 |
| 280 | 20240215 | 142100 | 7951245300 | 182200 | 182300 | 182400 | 182100 | 253 |
| 281 | 20240215 | 142000 | 7905136700 | 182200 | 182000 | 182300 | 182000 | 169 |
| 282 | 20240215 | 141900 | 7874350900 | 182100 | 182000 | 182100 | 182000 | 49 |
| 283 | 20240215 | 141800 | 7865429500 | 182000 | 182100 | 182200 | 182000 | 163 |
| 284 | 20240215 | 141700 | 7835756400 | 182100 | 182000 | 182100 | 182000 | 107 |
| 285 | 20240215 | 141600 | 7816276200 | 182100 | 182100 | 182200 | 182100 | 33 |
| 286 | 20240215 | 141500 | 7810266100 | 182100 | 182100 | 182200 | 182000 | 164 |
| 287 | 20240215 | 141400 | 7780411900 | 182100 | 182100 | 182100 | 182000 | 58 |
| 288 | 20240215 | 141300 | 7769850200 | 182000 | 182200 | 182200 | 182000 | 118 |
| 289 | 20240215 | 141200 | 7748356200 | 182200 | 182200 | 182200 | 182100 | 65 |
| 290 | 20240215 | 141100 | 7736517600 | 182200 | 182200 | 182300 | 182100 | 185 |
| 291 | 20240215 | 141000 | 7702820700 | 182200 | 182200 | 182300 | 182200 | 67 |
| 292 | 20240215 | 140900 | 7690609300 | 182300 | 182300 | 182300 | 182300 | 31 |
| 293 | 20240215 | 140800 | 7684958000 | 182300 | 182400 | 182400 | 182300 | 34 |
| 294 | 20240215 | 140700 | 7678759700 | 182400 | 182700 | 182700 | 182400 | 38 |
| 295 | 20240215 | 140600 | 7671827300 | 182700 | 182300 | 182800 | 182300 | 80 |
| 296 | 20240215 | 140500 | 7657228900 | 182400 | 182600 | 182600 | 182400 | 69 |
| 297 | 20240215 | 140400 | 7644634100 | 182400 | 182700 | 182800 | 182000 | 707 |
| 298 | 20240215 | 140300 | 7515715600 | 182700 | 182700 | 182800 | 182700 | 92 |
| 299 | 20240215 | 140200 | 7498903200 | 182800 | 182900 | 183000 | 182400 | 110 |
| 300 | 20240215 | 140100 | 7478819000 | 182700 | 182500 | 183000 | 182500 | 526 |
| 301 | 20240215 | 140000 | 7382745600 | 182500 | 182400 | 182500 | 182400 | 59 |
| 302 | 20240215 | 135900 | 7371980400 | 182400 | 182500 | 182600 | 182400 | 33 |
| 303 | 20240215 | 135800 | 7365958500 | 182500 | 182400 | 182600 | 182400 | 114 |
| 304 | 20240215 | 135700 | 7345158400 | 182500 | 182300 | 182600 | 182300 | 202 |
| 305 | 20240215 | 135600 | 7308305700 | 182300 | 182400 | 182400 | 182300 | 33 |
| 306 | 20240215 | 135500 | 7302287100 | 182400 | 182300 | 182500 | 182300 | 118 |
| 307 | 20240215 | 135400 | 7280767400 | 182400 | 182500 | 182600 | 182400 | 86 |
| 308 | 20240215 | 135300 | 7265076800 | 182400 | 182600 | 182600 | 182400 | 49 |
| 309 | 20240215 | 135200 | 7256134200 | 182500 | 182500 | 182600 | 182400 | 89 |
| 310 | 20240215 | 135100 | 7239891700 | 182600 | 182700 | 182700 | 182600 | 168 |
| 311 | 20240215 | 135000 | 7209210900 | 182800 | 182500 | 182800 | 182500 | 102 |
| 312 | 20240215 | 134900 | 7190583400 | 182500 | 182800 | 182800 | 182400 | 118 |
| 313 | 20240215 | 134800 | 7169030900 | 182800 | 182900 | 182900 | 182700 | 109 |
| 314 | 20240215 | 134700 | 7149107200 | 182900 | 182900 | 183000 | 182800 | 62 |
| 315 | 20240215 | 134600 | 7137766900 | 182800 | 182800 | 182900 | 182800 | 53 |
| 316 | 20240215 | 134500 | 7128077900 | 182900 | 182800 | 183000 | 182700 | 117 |
| 317 | 20240215 | 134400 | 7106685700 | 182800 | 182700 | 183000 | 182600 | 84 |
| 318 | 20240215 | 134300 | 7091331100 | 182700 | 182700 | 182900 | 182700 | 137 |
| 319 | 20240215 | 134200 | 7066297700 | 182700 | 182900 | 182900 | 182600 | 55 |
| 320 | 20240215 | 134100 | 7056243600 | 182900 | 182900 | 183000 | 182800 | 37 |
| 321 | 20240215 | 134000 | 7049476400 | 182900 | 183100 | 183100 | 182900 | 103 |
| 322 | 20240215 | 133900 | 7030630700 | 183200 | 182900 | 183300 | 182700 | 195 |
| 323 | 20240215 | 133800 | 6994939200 | 183000 | 182800 | 183000 | 182600 | 174 |
| 324 | 20240215 | 133700 | 6963129800 | 182600 | 182700 | 182800 | 182600 | 101 |
| 325 | 20240215 | 133600 | 6944674100 | 182700 | 182800 | 182900 | 182500 | 103 |
| 326 | 20240215 | 133500 | 6925851900 | 182700 | 182400 | 182900 | 182400 | 164 |
| 327 | 20240215 | 133400 | 6895893600 | 182500 | 182600 | 182600 | 182500 | 124 |
| 328 | 20240215 | 133300 | 6873255100 | 182600 | 182700 | 182700 | 182500 | 81 |
| 329 | 20240215 | 133200 | 6858464600 | 182800 | 182700 | 182800 | 182600 | 62 |
| 330 | 20240215 | 133100 | 6847138600 | 182700 | 182700 | 182800 | 182600 | 144 |
| 331 | 20240215 | 133000 | 6820827100 | 182600 | 182500 | 182700 | 182200 | 191 |
| 332 | 20240215 | 132900 | 6785966200 | 182200 | 182000 | 182600 | 182000 | 419 |
| 333 | 20240215 | 132800 | 6709535600 | 182400 | 182000 | 182400 | 181900 | 459 |
| 334 | 20240215 | 132700 | 6625925200 | 181900 | 182000 | 182000 | 181800 | 45 |
| 335 | 20240215 | 132600 | 6617739700 | 182000 | 181900 | 182000 | 181900 | 52 |
| 336 | 20240215 | 132500 | 6608280200 | 181900 | 181900 | 182100 | 181900 | 143 |
| 337 | 20240215 | 132400 | 6582251800 | 181800 | 182000 | 182000 | 181800 | 51 |
| 338 | 20240215 | 132300 | 6572974700 | 181900 | 181900 | 182000 | 181900 | 43 |
| 339 | 20240215 | 132200 | 6565151500 | 181900 | 181900 | 182000 | 181900 | 47 |
| 340 | 20240215 | 132100 | 6556599500 | 181900 | 182100 | 182100 | 181900 | 89 |
| 341 | 20240215 | 132000 | 6540402200 | 182000 | 181900 | 182100 | 181900 | 131 |
| 342 | 20240215 | 131900 | 6516558400 | 182000 | 181900 | 182000 | 181900 | 62 |
| 343 | 20240215 | 131800 | 6505274800 | 181900 | 182000 | 182000 | 181900 | 74 |
| 344 | 20240215 | 131700 | 6491810800 | 181900 | 181900 | 182000 | 181900 | 147 |
| 345 | 20240215 | 131600 | 6465069100 | 182000 | 182000 | 182100 | 182000 | 81 |
| 346 | 20240215 | 131500 | 6450324900 | 182000 | 181900 | 182100 | 181900 | 81 |
| 347 | 20240215 | 131400 | 6435586600 | 181900 | 182100 | 182100 | 181900 | 44 |
| 348 | 20240215 | 131300 | 6427579600 | 182000 | 182000 | 182100 | 181900 | 61 |
| 349 | 20240215 | 131200 | 6416477600 | 182000 | 182100 | 182100 | 182000 | 59 |
| 350 | 20240215 | 131100 | 6405736400 | 182200 | 182100 | 182200 | 181900 | 216 |
| 351 | 20240215 | 131000 | 6366415100 | 182000 | 182000 | 182100 | 182000 | 100 |
| 352 | 20240215 | 130900 | 6348211300 | 182100 | 182100 | 182100 | 182000 | 74 |
| 353 | 20240215 | 130800 | 6334738300 | 182000 | 182200 | 182200 | 182000 | 30 |
| 354 | 20240215 | 130700 | 6329276000 | 182100 | 182100 | 182200 | 182000 | 69 |
| 355 | 20240215 | 130600 | 6316712500 | 182100 | 182100 | 182200 | 182100 | 69 |
| 356 | 20240215 | 130500 | 6304146700 | 182100 | 182100 | 182200 | 182000 | 66 |
| 357 | 20240215 | 130400 | 6292128100 | 182100 | 182100 | 182100 | 182000 | 40 |
| 358 | 20240215 | 130300 | 6284844200 | 182200 | 182000 | 182200 | 182000 | 208 |
| 359 | 20240215 | 130200 | 6246972200 | 182100 | 182100 | 182100 | 182000 | 245 |
| 360 | 20240215 | 130100 | 6202375500 | 182000 | 182100 | 182100 | 182000 | 51 |
| 361 | 20240215 | 130000 | 6193090300 | 182100 | 182100 | 182100 | 182000 | 62 |
| 362 | 20240215 | 125900 | 6181803900 | 182000 | 182100 | 182200 | 182000 | 71 |
| 363 | 20240215 | 125800 | 6168875300 | 182000 | 182200 | 182200 | 182000 | 243 |
| 364 | 20240215 | 125700 | 6124630600 | 182200 | 182200 | 182300 | 182200 | 95 |
| 365 | 20240215 | 125600 | 6107319200 | 182200 | 182300 | 182300 | 182200 | 47 |
| 366 | 20240215 | 125500 | 6098753200 | 182200 | 182200 | 182300 | 182200 | 60 |
| 367 | 20240215 | 125400 | 6087818900 | 182300 | 182200 | 182300 | 182100 | 147 |
| 368 | 20240215 | 125300 | 6061040300 | 182100 | 182100 | 182200 | 182100 | 53 |
| 369 | 20240215 | 125200 | 6051385800 | 182100 | 182300 | 182400 | 182100 | 75 |
| 370 | 20240215 | 125100 | 6037717000 | 182300 | 182300 | 182400 | 182200 | 90 |
| 371 | 20240215 | 125000 | 6021313100 | 182300 | 182200 | 182400 | 182100 | 213 |
| 372 | 20240215 | 124900 | 5982479700 | 182100 | 182300 | 182300 | 182100 | 68 |
| 373 | 20240215 | 124800 | 5970091300 | 182200 | 182100 | 182400 | 182100 | 262 |
| 374 | 20240215 | 124700 | 5922352600 | 182200 | 182200 | 182300 | 182100 | 324 |
| 375 | 20240215 | 124600 | 5863322400 | 182100 | 182200 | 182200 | 182100 | 130 |
| 376 | 20240215 | 124500 | 5839647800 | 182300 | 182100 | 182300 | 182100 | 175 |
| 377 | 20240215 | 124400 | 5807762100 | 182200 | 182200 | 182300 | 182100 | 85 |
| 378 | 20240215 | 124300 | 5792276900 | 182100 | 182200 | 182300 | 182100 | 67 |
| 379 | 20240215 | 124200 | 5780066900 | 182200 | 182200 | 182200 | 182100 | 54 |
| 380 | 20240215 | 124100 | 5770231700 | 182200 | 182200 | 182300 | 182100 | 91 |
| 381 | 20240215 | 124000 | 5753650600 | 182200 | 182200 | 182300 | 182200 | 85 |
| 382 | 20240215 | 123900 | 5738160800 | 182200 | 182200 | 182300 | 182200 | 111 |
| 383 | 20240215 | 123800 | 5717933600 | 182300 | 182300 | 182300 | 182200 | 59 |
| 384 | 20240215 | 123700 | 5707178900 | 182400 | 182300 | 182400 | 182300 | 66 |
| 385 | 20240215 | 123600 | 5695146700 | 182300 | 182300 | 182300 | 182100 | 92 |
| 386 | 20240215 | 123500 | 5678385200 | 182300 | 182400 | 182400 | 182200 | 86 |
| 387 | 20240215 | 123400 | 5662709000 | 182400 | 182300 | 182400 | 182200 | 130 |
| 388 | 20240215 | 123300 | 5639009900 | 182200 | 182300 | 182400 | 182200 | 148 |
| 389 | 20240215 | 123200 | 5612034200 | 182300 | 182200 | 182400 | 182200 | 48 |
| 390 | 20240215 | 123100 | 5603285200 | 182300 | 182100 | 182400 | 182000 | 226 |
| 391 | 20240215 | 123000 | 5562122200 | 182100 | 182300 | 182400 | 182100 | 184 |
| 392 | 20240215 | 122900 | 5528600900 | 182400 | 182200 | 182400 | 182100 | 128 |
| 393 | 20240215 | 122800 | 5505284600 | 182200 | 182200 | 182300 | 182100 | 91 |
| 394 | 20240215 | 122700 | 5488706800 | 182100 | 182100 | 182300 | 182000 | 446 |
| 395 | 20240215 | 122600 | 5407458900 | 182100 | 182000 | 182100 | 182000 | 45 |
| 396 | 20240215 | 122500 | 5399268000 | 182000 | 181900 | 182100 | 181900 | 135 |
| 397 | 20240215 | 122400 | 5374698200 | 182000 | 182000 | 182200 | 182000 | 80 |
| 398 | 20240215 | 122300 | 5360133700 | 182100 | 182100 | 182100 | 182000 | 65 |
| 399 | 20240215 | 122200 | 5348301800 | 182000 | 182100 | 182200 | 182000 | 71 |
| 400 | 20240215 | 122100 | 5335375700 | 182000 | 182100 | 182200 | 182000 | 57 |
| 401 | 20240215 | 122000 | 5324994500 | 182100 | 182200 | 182200 | 182000 | 179 |
| 402 | 20240215 | 121900 | 5292396200 | 182200 | 182000 | 182300 | 182000 | 73 |
| 403 | 20240215 | 121800 | 5279102800 | 182000 | 182100 | 182300 | 182000 | 170 |
| 404 | 20240215 | 121700 | 5248152100 | 182100 | 182200 | 182200 | 182000 | 150 |
| 405 | 20240215 | 121600 | 5220837500 | 182200 | 182200 | 182200 | 182000 | 104 |
| 406 | 20240215 | 121500 | 5201902100 | 182200 | 182200 | 182300 | 182100 | 71 |
| 407 | 20240215 | 121400 | 5188968800 | 182300 | 182100 | 182300 | 182100 | 295 |
| 408 | 20240215 | 121300 | 5135224500 | 182100 | 181900 | 182100 | 181900 | 138 |
| 409 | 20240215 | 121200 | 5110106800 | 182000 | 181900 | 182000 | 181800 | 181 |
| 410 | 20240215 | 121100 | 5077183000 | 181900 | 181900 | 181900 | 181800 | 54 |
| 411 | 20240215 | 121000 | 5067362000 | 181800 | 181800 | 181900 | 181800 | 84 |
| 412 | 20240215 | 120900 | 5052089700 | 181800 | 181800 | 181800 | 181700 | 156 |
| 413 | 20240215 | 120800 | 5023736100 | 181800 | 181800 | 182000 | 181800 | 44 |
| 414 | 20240215 | 120700 | 5015733800 | 181900 | 182000 | 182000 | 181800 | 82 |
| 415 | 20240215 | 120600 | 5000823600 | 182000 | 182000 | 182000 | 181900 | 71 |
| 416 | 20240215 | 120500 | 4987904700 | 182100 | 182000 | 182100 | 181900 | 72 |
| 417 | 20240215 | 120400 | 4974800900 | 182000 | 181900 | 182200 | 181900 | 78 |
| 418 | 20240215 | 120300 | 4960603200 | 182000 | 182000 | 182000 | 181900 | 111 |
| 419 | 20240215 | 120200 | 4940407500 | 182100 | 181900 | 182300 | 181900 | 345 |
| 420 | 20240215 | 120100 | 4877592800 | 181800 | 181700 | 181900 | 181700 | 237 |
| 421 | 20240215 | 120000 | 4834517700 | 181700 | 181600 | 181700 | 181600 | 97 |
| 422 | 20240215 | 115900 | 4816899400 | 181600 | 181600 | 181700 | 181600 | 166 |
| 423 | 20240215 | 115800 | 4786748900 | 181600 | 181800 | 181800 | 181600 | 56 |
| 424 | 20240215 | 115700 | 4776576200 | 181700 | 181700 | 181800 | 181600 | 102 |
| 425 | 20240215 | 115600 | 4758047900 | 181800 | 181600 | 181800 | 181600 | 158 |
| 426 | 20240215 | 115500 | 4729340300 | 181600 | 181600 | 181700 | 181500 | 127 |
| 427 | 20240215 | 115400 | 4706275000 | 181700 | 181500 | 181700 | 181500 | 135 |
| 428 | 20240215 | 115300 | 4681761700 | 181500 | 181500 | 181700 | 181500 | 123 |
| 429 | 20240215 | 115200 | 4659424600 | 181600 | 181600 | 181600 | 181400 | 173 |
| 430 | 20240215 | 115100 | 4628019300 | 181500 | 181500 | 181600 | 181400 | 149 |
| 431 | 20240215 | 115000 | 4600974900 | 181500 | 181400 | 181500 | 181400 | 60 |
| 432 | 20240215 | 114900 | 4590086900 | 181500 | 181600 | 181600 | 181400 | 112 |
| 433 | 20240215 | 114800 | 4569756500 | 181500 | 181600 | 181600 | 181500 | 93 |
| 434 | 20240215 | 114700 | 4552875700 | 181600 | 181500 | 181600 | 181500 | 71 |
| 435 | 20240215 | 114600 | 4539988700 | 181500 | 181500 | 181600 | 181400 | 129 |
| 436 | 20240215 | 114500 | 4516574700 | 181500 | 181400 | 181500 | 181300 | 114 |
| 437 | 20240215 | 114400 | 4495893800 | 181400 | 181400 | 181500 | 181400 | 87 |
| 438 | 20240215 | 114300 | 4480107200 | 181500 | 181500 | 181600 | 181500 | 88 |
| 439 | 20240215 | 114200 | 4464132800 | 181500 | 181500 | 181600 | 181400 | 154 |
| 440 | 20240215 | 114100 | 4436184200 | 181400 | 181400 | 181400 | 181300 | 75 |
| 441 | 20240215 | 114000 | 4422579300 | 181400 | 181300 | 181500 | 181300 | 136 |
| 442 | 20240215 | 113900 | 4397908200 | 181300 | 181300 | 181300 | 181200 | 121 |
| 443 | 20240215 | 113800 | 4375972300 | 181300 | 181300 | 181500 | 181300 | 63 |
| 444 | 20240215 | 113700 | 4364547800 | 181300 | 181300 | 181400 | 181200 | 199 |
| 445 | 20240215 | 113600 | 4328462500 | 181300 | 181300 | 181400 | 181300 | 116 |
| 446 | 20240215 | 113500 | 4307429500 | 181300 | 181300 | 181400 | 181200 | 70 |
| 447 | 20240215 | 113400 | 4294739900 | 181200 | 181200 | 181300 | 181200 | 82 |
| 448 | 20240215 | 113300 | 4279877000 | 181300 | 181300 | 181300 | 181200 | 114 |
| 449 | 20240215 | 113200 | 4259211200 | 181200 | 181200 | 181300 | 181200 | 82 |
| 450 | 20240215 | 113100 | 4244350900 | 181300 | 181300 | 181400 | 181200 | 109 |
| 451 | 20240215 | 113000 | 4224590600 | 181400 | 181200 | 181500 | 181200 | 81 |
| 452 | 20240215 | 112900 | 4209901500 | 181200 | 181200 | 181300 | 181100 | 146 |
| 453 | 20240215 | 112800 | 4183445700 | 181200 | 181400 | 181400 | 181200 | 175 |
| 454 | 20240215 | 112700 | 4151718400 | 181400 | 181200 | 181500 | 181200 | 144 |
| 455 | 20240215 | 112600 | 4125598900 | 181100 | 181800 | 181800 | 181100 | 694 |
| 456 | 20240215 | 112500 | 3999701200 | 181900 | 182000 | 182000 | 181700 | 659 |
| 457 | 20240215 | 112400 | 3879830700 | 182000 | 182100 | 182200 | 182000 | 145 |
| 458 | 20240215 | 112300 | 3853430300 | 182100 | 182200 | 182400 | 182100 | 477 |
| 459 | 20240215 | 112200 | 3766538100 | 182300 | 182300 | 182400 | 182300 | 91 |
| 460 | 20240215 | 112100 | 3749948700 | 182300 | 182400 | 182400 | 182300 | 152 |
| 461 | 20240215 | 112000 | 3722233000 | 182400 | 182500 | 182600 | 182400 | 98 |
| 462 | 20240215 | 111900 | 3704353200 | 182500 | 182400 | 182500 | 182400 | 89 |
| 463 | 20240215 | 111800 | 3688113400 | 182400 | 182400 | 182500 | 182400 | 98 |
| 464 | 20240215 | 111700 | 3670234100 | 182400 | 182500 | 182500 | 182400 | 35 |
| 465 | 20240215 | 111600 | 3663847000 | 182400 | 182400 | 182500 | 182400 | 45 |
| 466 | 20240215 | 111500 | 3655636900 | 182400 | 182500 | 182500 | 182400 | 57 |
| 467 | 20240215 | 111400 | 3645237900 | 182400 | 182400 | 182500 | 182400 | 72 |
| 468 | 20240215 | 111300 | 3632103000 | 182500 | 182400 | 182500 | 182400 | 74 |
| 469 | 20240215 | 111200 | 3618602900 | 182500 | 182500 | 182500 | 182400 | 96 |
| 470 | 20240215 | 111100 | 3601085300 | 182500 | 182500 | 182600 | 182500 | 100 |
| 471 | 20240215 | 111000 | 3582833300 | 182500 | 182500 | 182500 | 182500 | 125 |
| 472 | 20240215 | 110900 | 3560020800 | 182600 | 182500 | 182600 | 182500 | 37 |
| 473 | 20240215 | 110800 | 3553266200 | 182600 | 182700 | 182700 | 182500 | 96 |
| 474 | 20240215 | 110700 | 3535739100 | 182600 | 182600 | 182600 | 182600 | 22 |
| 475 | 20240215 | 110600 | 3531721900 | 182600 | 182600 | 182700 | 182600 | 77 |
| 476 | 20240215 | 110500 | 3517659300 | 182700 | 182500 | 182700 | 182500 | 50 |
| 477 | 20240215 | 110400 | 3508531600 | 182500 | 182700 | 182700 | 182500 | 379 |
| 478 | 20240215 | 110300 | 3439347800 | 182700 | 182700 | 182700 | 182600 | 43 |
| 479 | 20240215 | 110200 | 3431492700 | 182700 | 182700 | 182800 | 182700 | 184 |
| 480 | 20240215 | 110100 | 3397866100 | 182600 | 182500 | 182600 | 182500 | 109 |
| 481 | 20240215 | 110000 | 3377964500 | 182600 | 182600 | 182700 | 182500 | 158 |
| 482 | 20240215 | 105900 | 3349122000 | 182600 | 182600 | 182700 | 182600 | 43 |
| 483 | 20240215 | 105800 | 3341268100 | 182600 | 182700 | 182800 | 182600 | 56 |
| 484 | 20240215 | 105700 | 3331035700 | 182600 | 182700 | 182800 | 182600 | 40 |
| 485 | 20240215 | 105600 | 3323727800 | 182800 | 182700 | 182800 | 182700 | 51 |
| 486 | 20240215 | 105500 | 3314407100 | 182700 | 182700 | 182800 | 182700 | 52 |
| 487 | 20240215 | 105400 | 3304906600 | 182700 | 182600 | 182700 | 182600 | 51 |
| 488 | 20240215 | 105300 | 3295591400 | 182700 | 182600 | 182700 | 182600 | 42 |
| 489 | 20240215 | 105200 | 3287919900 | 182600 | 182800 | 182800 | 182600 | 150 |
| 490 | 20240215 | 105100 | 3260511700 | 182700 | 182800 | 182800 | 182700 | 23 |
| 491 | 20240215 | 105000 | 3256308100 | 182800 | 182900 | 183000 | 182800 | 161 |
| 492 | 20240215 | 104900 | 3226867900 | 182900 | 183000 | 183000 | 182900 | 57 |
| 493 | 20240215 | 104800 | 3216440100 | 182900 | 183000 | 183000 | 182900 | 67 |
| 494 | 20240215 | 104700 | 3204180800 | 183000 | 182900 | 183000 | 182800 | 42 |
| 495 | 20240215 | 104600 | 3196497100 | 183000 | 182700 | 183000 | 182700 | 112 |
| 496 | 20240215 | 104500 | 3176014900 | 182800 | 182800 | 182800 | 182700 | 108 |
| 497 | 20240215 | 104400 | 3156273900 | 182700 | 182800 | 182800 | 182700 | 77 |
| 498 | 20240215 | 104300 | 3142204400 | 182800 | 182700 | 182800 | 182700 | 60 |
| 499 | 20240215 | 104200 | 3131239300 | 182700 | 182700 | 182700 | 182700 | 87 |
| 500 | 20240215 | 104100 | 3115344400 | 182600 | 182700 | 182800 | 182600 | 42 |
| 501 | 20240215 | 104000 | 3107672500 | 182700 | 182600 | 182700 | 182600 | 98 |
| 502 | 20240215 | 103900 | 3089772300 | 182800 | 182800 | 182800 | 182600 | 466 |
| 503 | 20240215 | 103800 | 3004660400 | 182800 | 182800 | 182800 | 182800 | 15 |
| 504 | 20240215 | 103700 | 3001918400 | 182700 | 182900 | 183100 | 182700 | 47 |
| 505 | 20240215 | 103600 | 2993326500 | 182900 | 183100 | 183200 | 182800 | 196 |
| 506 | 20240215 | 103500 | 2957445600 | 183100 | 183000 | 183200 | 182700 | 81 |
| 507 | 20240215 | 103400 | 2942620800 | 182800 | 182700 | 182800 | 182600 | 289 |
| 508 | 20240215 | 103300 | 2889818900 | 182800 | 182700 | 182800 | 182600 | 73 |
| 509 | 20240215 | 103200 | 2876481300 | 182800 | 182700 | 182800 | 182600 | 80 |
| 510 | 20240215 | 103100 | 2861868700 | 182700 | 182900 | 182900 | 182700 | 205 |
| 511 | 20240215 | 103000 | 2824411200 | 183000 | 182700 | 183000 | 182700 | 76 |
| 512 | 20240215 | 102900 | 2810514500 | 182900 | 182800 | 182900 | 182700 | 110 |
| 513 | 20240215 | 102800 | 2790407400 | 182800 | 183100 | 183200 | 182800 | 670 |
| 514 | 20240215 | 102700 | 2667824900 | 183100 | 183100 | 183200 | 183100 | 105 |
| 515 | 20240215 | 102600 | 2648597300 | 183100 | 183100 | 183200 | 183100 | 152 |
| 516 | 20240215 | 102500 | 2620764700 | 183100 | 183200 | 183200 | 183100 | 49 |
| 517 | 20240215 | 102400 | 2611792100 | 183100 | 183100 | 183100 | 183100 | 31 |
| 518 | 20240215 | 102300 | 2606116000 | 183100 | 183100 | 183200 | 183100 | 19 |
| 519 | 20240215 | 102200 | 2602636800 | 183200 | 183100 | 183200 | 183100 | 33 |
| 520 | 20240215 | 102100 | 2596592900 | 183100 | 183100 | 183200 | 183100 | 70 |
| 521 | 20240215 | 102000 | 2583775300 | 183100 | 183200 | 183200 | 183100 | 67 |
| 522 | 20240215 | 101900 | 2571503800 | 183200 | 183200 | 183300 | 183200 | 103 |
| 523 | 20240215 | 101800 | 2552627800 | 183300 | 183200 | 183300 | 183200 | 128 |
| 524 | 20240215 | 101700 | 2529176900 | 183200 | 183400 | 183500 | 183200 | 112 |
| 525 | 20240215 | 101600 | 2508640400 | 183400 | 183500 | 183500 | 183400 | 94 |
| 526 | 20240215 | 101500 | 2491398900 | 183500 | 183700 | 183700 | 183500 | 350 |
| 527 | 20240215 | 101400 | 2427120600 | 183800 | 183800 | 183800 | 183700 | 214 |
| 528 | 20240215 | 101300 | 2387787800 | 183800 | 184000 | 184000 | 183800 | 111 |
| 529 | 20240215 | 101200 | 2367374100 | 183900 | 184000 | 184000 | 183900 | 65 |
| 530 | 20240215 | 101100 | 2355416800 | 184000 | 184000 | 184000 | 184000 | 20 |
| 531 | 20240215 | 101000 | 2351736800 | 184000 | 184000 | 184000 | 183900 | 69 |
| 532 | 20240215 | 100900 | 2339047500 | 183900 | 183900 | 184000 | 183900 | 67 |
| 533 | 20240215 | 100800 | 2326722000 | 183900 | 183900 | 184000 | 183900 | 46 |
| 534 | 20240215 | 100700 | 2318260800 | 183900 | 183900 | 184000 | 183900 | 20 |
| 535 | 20240215 | 100600 | 2314582100 | 183900 | 183900 | 183900 | 183900 | 26 |
| 536 | 20240215 | 100500 | 2309800700 | 183900 | 183900 | 183900 | 183900 | 28 |
| 537 | 20240215 | 100400 | 2304651500 | 183900 | 183900 | 183900 | 183900 | 46 |
| 538 | 20240215 | 100300 | 2296192100 | 183900 | 183800 | 183900 | 183800 | 36 |
| 539 | 20240215 | 100200 | 2289572600 | 183800 | 183900 | 183900 | 183800 | 42 |
| 540 | 20240215 | 100100 | 2281848900 | 183800 | 183700 | 183800 | 183700 | 27 |
| 541 | 20240215 | 100000 | 2276886500 | 183800 | 183900 | 183900 | 183700 | 41 |
| 542 | 20240215 | 095900 | 2269351400 | 183800 | 183800 | 183800 | 183800 | 5 |
| 543 | 20240215 | 095800 | 2268432400 | 183800 | 184000 | 184000 | 183800 | 53 |
| 544 | 20240215 | 095700 | 2258684600 | 184000 | 184000 | 184000 | 184000 | 22 |
| 545 | 20240215 | 095600 | 2254636600 | 183900 | 184000 | 184000 | 183900 | 16 |
| 546 | 20240215 | 095500 | 2251693100 | 183900 | 183900 | 184000 | 183900 | 29 |
| 547 | 20240215 | 095400 | 2246359900 | 184000 | 183600 | 184000 | 183600 | 338 |
| 548 | 20240215 | 095300 | 2184237100 | 183600 | 183700 | 183700 | 183600 | 24 |
| 549 | 20240215 | 095200 | 2179829500 | 183700 | 183800 | 183800 | 183600 | 169 |
| 550 | 20240215 | 095100 | 2148789600 | 183700 | 183800 | 183800 | 183600 | 38 |
| 551 | 20240215 | 095000 | 2141809600 | 183700 | 183400 | 183700 | 183400 | 70 |
| 552 | 20240215 | 094900 | 2128961300 | 183300 | 183400 | 183500 | 183300 | 31 |
| 553 | 20240215 | 094800 | 2123275000 | 183400 | 183200 | 183400 | 183100 | 481 |
| 554 | 20240215 | 094700 | 2035131300 | 183200 | 183500 | 183500 | 183100 | 544 |
| 555 | 20240215 | 094600 | 1935431600 | 183500 | 183400 | 183500 | 183400 | 47 |
| 556 | 20240215 | 094500 | 1926811200 | 183400 | 183700 | 183700 | 183400 | 379 |
| 557 | 20240215 | 094400 | 1857251600 | 183700 | 183900 | 183900 | 183600 | 789 |
| 558 | 20240215 | 094300 | 1712189700 | 183900 | 183900 | 184000 | 183900 | 40 |
| 559 | 20240215 | 094200 | 1704831100 | 183900 | 183900 | 184000 | 183900 | 101 |
| 560 | 20240215 | 094100 | 1686247300 | 183900 | 184000 | 184000 | 183900 | 38 |
| 561 | 20240215 | 094000 | 1679258200 | 183900 | 184000 | 184000 | 183900 | 33 |
| 562 | 20240215 | 093900 | 1673187300 | 183900 | 184000 | 184000 | 183900 | 81 |
| 563 | 20240215 | 093800 | 1658283700 | 184000 | 184000 | 184000 | 183900 | 62 |
| 564 | 20240215 | 093700 | 1646877000 | 183900 | 184000 | 184000 | 183900 | 36 |
| 565 | 20240215 | 093600 | 1640255500 | 183900 | 183800 | 183900 | 183700 | 79 |
| 566 | 20240215 | 093500 | 1625736400 | 183800 | 184100 | 184300 | 183800 | 232 |
| 567 | 20240215 | 093400 | 1583041200 | 184100 | 183600 | 184100 | 183600 | 213 |
| 568 | 20240215 | 093300 | 1543912200 | 183500 | 183500 | 183600 | 183200 | 252 |
| 569 | 20240215 | 093200 | 1497714900 | 183600 | 183800 | 183900 | 183500 | 61 |
| 570 | 20240215 | 093100 | 1486511700 | 183800 | 184300 | 184300 | 183800 | 672 |
| 571 | 20240215 | 093000 | 1362846600 | 184300 | 184300 | 184600 | 184300 | 127 |
| 572 | 20240215 | 092900 | 1339426700 | 184300 | 184500 | 184600 | 184300 | 233 |
| 573 | 20240215 | 092800 | 1296462600 | 184600 | 184700 | 184700 | 184500 | 23 |
| 574 | 20240215 | 092700 | 1292216800 | 184700 | 184700 | 184700 | 184600 | 27 |
| 575 | 20240215 | 092600 | 1287230100 | 184700 | 184700 | 184800 | 184700 | 41 |
| 576 | 20240215 | 092500 | 1279656400 | 184700 | 184700 | 184800 | 184600 | 105 |
| 577 | 20240215 | 092400 | 1260268600 | 184800 | 185300 | 185400 | 184800 | 1801 |
| 578 | 20240215 | 092300 | 926700100 | 185400 | 185500 | 185500 | 185300 | 224 |
| 579 | 20240215 | 092200 | 885169800 | 185600 | 185500 | 185600 | 185400 | 230 |
| 580 | 20240215 | 092100 | 842512800 | 185500 | 185900 | 185900 | 185500 | 214 |
| 581 | 20240215 | 092000 | 802770800 | 186000 | 186000 | 186000 | 185800 | 26 |
| 582 | 20240215 | 091900 | 797935000 | 185800 | 186100 | 186300 | 185800 | 67 |
| 583 | 20240215 | 091800 | 785465400 | 186100 | 186400 | 186400 | 185900 | 187 |
| 584 | 20240215 | 091700 | 750650800 | 186500 | 186500 | 186500 | 186500 | 114 |
| 585 | 20240215 | 091600 | 729389800 | 186600 | 186400 | 186600 | 186400 | 173 |
| 586 | 20240215 | 091500 | 697130800 | 186400 | 186400 | 186500 | 186300 | 98 |
| 587 | 20240215 | 091400 | 678864100 | 186500 | 186400 | 186500 | 186400 | 48 |
| 588 | 20240215 | 091300 | 669914600 | 186500 | 186100 | 186500 | 186100 | 160 |
| 589 | 20240215 | 091200 | 640109400 | 186100 | 185800 | 186100 | 185800 | 84 |
| 590 | 20240215 | 091100 | 624485300 | 185800 | 185700 | 185900 | 185700 | 74 |
| 591 | 20240215 | 091000 | 610735800 | 185700 | 185300 | 186000 | 185300 | 76 |
| 592 | 20240215 | 090900 | 596637500 | 185300 | 185300 | 185500 | 185200 | 149 |
| 593 | 20240215 | 090800 | 569027700 | 185300 | 185500 | 185700 | 185100 | 201 |
| 594 | 20240215 | 090700 | 531771200 | 185600 | 185800 | 186000 | 185600 | 140 |
| 595 | 20240215 | 090600 | 505769400 | 185800 | 186300 | 186300 | 185700 | 567 |
| 596 | 20240215 | 090500 | 400313000 | 186300 | 186100 | 186600 | 186100 | 319 |
| 597 | 20240215 | 090400 | 340901900 | 186100 | 186400 | 186600 | 185800 | 197 |
| 598 | 20240215 | 090300 | 304222800 | 186400 | 186300 | 186700 | 186000 | 200 |
| 599 | 20240215 | 090200 | 266906000 | 186300 | 186600 | 186700 | 185900 | 124 |
| 600 | 20240215 | 090100 | 243795500 | 186600 | 186300 | 187300 | 185500 | 692 |
| 601 | 20240215 | 090000 | 114574900 | 186300 | 186300 | 186400 | 185500 | 615 |