36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 191600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 1563 |
| 3 | 20240213 | 191500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 4 | 20240213 | 191400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 5 | 20240213 | 191300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 6 | 20240213 | 191200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 7 | 20240213 | 191100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 8 | 20240213 | 191000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 9 | 20240213 | 190900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 10 | 20240213 | 190800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 11 | 20240213 | 190700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 12 | 20240213 | 190600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 13 | 20240213 | 190500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 14 | 20240213 | 190400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 15 | 20240213 | 190300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 16 | 20240213 | 190200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 17 | 20240213 | 190100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 18 | 20240213 | 190000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 19 | 20240213 | 185900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 20 | 20240213 | 185800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 21 | 20240213 | 185700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 22 | 20240213 | 185600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 23 | 20240213 | 185500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 24 | 20240213 | 185400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 25 | 20240213 | 185300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 26 | 20240213 | 185200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 27 | 20240213 | 185100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 28 | 20240213 | 185000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 29 | 20240213 | 184900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 30 | 20240213 | 184800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 31 | 20240213 | 184700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 32 | 20240213 | 184600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 1563 |
| 33 | 20240213 | 184500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 34 | 20240213 | 184400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 35 | 20240213 | 184300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 36 | 20240213 | 184200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 37 | 20240213 | 184100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 38 | 20240213 | 184000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 39 | 20240213 | 183900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 40 | 20240213 | 183800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 41 | 20240213 | 183700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 42 | 20240213 | 183600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 43 | 20240213 | 183500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 44 | 20240213 | 183400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 45 | 20240213 | 183300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 46 | 20240213 | 183200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 47 | 20240213 | 183100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 48 | 20240213 | 183000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 49 | 20240213 | 182900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 50 | 20240213 | 182800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 51 | 20240213 | 182700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 52 | 20240213 | 182600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 53 | 20240213 | 182500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 54 | 20240213 | 182400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 55 | 20240213 | 182300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 56 | 20240213 | 182200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 57 | 20240213 | 182100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 58 | 20240213 | 182000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 59 | 20240213 | 181900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 60 | 20240213 | 181800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 61 | 20240213 | 181700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 62 | 20240213 | 181600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 1563 |
| 63 | 20240213 | 181500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 64 | 20240213 | 181400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 65 | 20240213 | 181300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 66 | 20240213 | 181200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 67 | 20240213 | 181100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 68 | 20240213 | 181000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 69 | 20240213 | 180900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 70 | 20240213 | 180800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 71 | 20240213 | 180700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 72 | 20240213 | 180600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 73 | 20240213 | 180500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 74 | 20240213 | 180400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 75 | 20240213 | 180300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 76 | 20240213 | 180200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 77 | 20240213 | 180100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 78 | 20240213 | 180000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 79 | 20240213 | 175900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 80 | 20240213 | 175800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 81 | 20240213 | 175700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 82 | 20240213 | 175600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 83 | 20240213 | 175500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 84 | 20240213 | 175400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 85 | 20240213 | 175300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 86 | 20240213 | 175200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 87 | 20240213 | 175100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 88 | 20240213 | 175000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 89 | 20240213 | 174900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 90 | 20240213 | 174800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 91 | 20240213 | 174700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 92 | 20240213 | 174600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 1563 |
| 93 | 20240213 | 174500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 94 | 20240213 | 174400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 95 | 20240213 | 174300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 96 | 20240213 | 174200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 97 | 20240213 | 174100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 98 | 20240213 | 174000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 99 | 20240213 | 173900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 100 | 20240213 | 173800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 101 | 20240213 | 173700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 102 | 20240213 | 173600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 103 | 20240213 | 173500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 104 | 20240213 | 173400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 105 | 20240213 | 173300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 106 | 20240213 | 173200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 107 | 20240213 | 173100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 108 | 20240213 | 173000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 109 | 20240213 | 172900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 110 | 20240213 | 172800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 111 | 20240213 | 172700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 112 | 20240213 | 172600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 113 | 20240213 | 172500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 114 | 20240213 | 172400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 115 | 20240213 | 172300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 116 | 20240213 | 172200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 117 | 20240213 | 172100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 118 | 20240213 | 172000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 119 | 20240213 | 171900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 120 | 20240213 | 171800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 121 | 20240213 | 171700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 122 | 20240213 | 171600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 1563 |
| 123 | 20240213 | 171500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 124 | 20240213 | 171400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 125 | 20240213 | 171300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 126 | 20240213 | 171200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 127 | 20240213 | 171100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 128 | 20240213 | 171000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 129 | 20240213 | 170900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 130 | 20240213 | 170800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 131 | 20240213 | 170700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 132 | 20240213 | 170600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 133 | 20240213 | 170500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 134 | 20240213 | 170400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 135 | 20240213 | 170300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 136 | 20240213 | 170200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 137 | 20240213 | 170100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 138 | 20240213 | 170000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 139 | 20240213 | 165900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 140 | 20240213 | 165800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 141 | 20240213 | 165700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 142 | 20240213 | 165600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 143 | 20240213 | 165500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 144 | 20240213 | 165400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 145 | 20240213 | 165300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 146 | 20240213 | 165200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 147 | 20240213 | 165100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 148 | 20240213 | 165000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 149 | 20240213 | 164900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 150 | 20240213 | 164800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 151 | 20240213 | 164700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 152 | 20240213 | 164600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 1563 |
| 153 | 20240213 | 164500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 154 | 20240213 | 164400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 155 | 20240213 | 164300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 156 | 20240213 | 164200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 157 | 20240213 | 164100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 158 | 20240213 | 164000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 159 | 20240213 | 163900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 160 | 20240213 | 163800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 161 | 20240213 | 163700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 162 | 20240213 | 163600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 163 | 20240213 | 163500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 164 | 20240213 | 163400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 165 | 20240213 | 163300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 166 | 20240213 | 163200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 167 | 20240213 | 163100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 168 | 20240213 | 163000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 169 | 20240213 | 162900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 170 | 20240213 | 162800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 171 | 20240213 | 162700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 172 | 20240213 | 162600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 173 | 20240213 | 162500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 174 | 20240213 | 162400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 175 | 20240213 | 162300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 176 | 20240213 | 162200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 177 | 20240213 | 162100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 178 | 20240213 | 162000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 179 | 20240213 | 161900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 180 | 20240213 | 161800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 181 | 20240213 | 161700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 182 | 20240213 | 161600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 1563 |
| 183 | 20240213 | 161500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 184 | 20240213 | 161400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 185 | 20240213 | 161300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 186 | 20240213 | 161200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 187 | 20240213 | 161100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 188 | 20240213 | 161000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 189 | 20240213 | 160900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 190 | 20240213 | 160800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 191 | 20240213 | 160700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 192 | 20240213 | 160600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 193 | 20240213 | 160500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 194 | 20240213 | 160400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 195 | 20240213 | 160300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 196 | 20240213 | 160200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 197 | 20240213 | 160100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 198 | 20240213 | 160000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 199 | 20240213 | 155900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 200 | 20240213 | 155800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 201 | 20240213 | 155700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 202 | 20240213 | 155600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 203 | 20240213 | 155500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 204 | 20240213 | 155400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 205 | 20240213 | 155300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 206 | 20240213 | 155200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 207 | 20240213 | 155100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 208 | 20240213 | 155000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 209 | 20240213 | 154900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 210 | 20240213 | 154800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 211 | 20240213 | 154700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 212 | 20240213 | 154600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 1563 |
| 213 | 20240213 | 154500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 214 | 20240213 | 154400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 215 | 20240213 | 154300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 216 | 20240213 | 154200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 217 | 20240213 | 154100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 218 | 20240213 | 154000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 219 | 20240213 | 153900 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 220 | 20240213 | 153800 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 221 | 20240213 | 153700 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 222 | 20240213 | 153600 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 223 | 20240213 | 153500 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 224 | 20240213 | 153400 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 225 | 20240213 | 153300 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 226 | 20240213 | 153200 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 227 | 20240213 | 153100 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 228 | 20240213 | 153000 | 16319001800 | 114500 | 114500 | 114500 | 114500 | 1563 |
| 229 | 20240213 | 152900 | 16140038300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 230 | 20240213 | 152800 | 16140038300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 231 | 20240213 | 152700 | 16140038300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 232 | 20240213 | 152600 | 16140038300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 233 | 20240213 | 152500 | 16140038300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 234 | 20240213 | 152400 | 16140038300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 235 | 20240213 | 152300 | 16140038300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 236 | 20240213 | 152200 | 16140038300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 237 | 20240213 | 152100 | 16140038300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 238 | 20240213 | 152000 | 16140038300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 239 | 20240213 | 151900 | 16140038300 | 113900 | 113800 | 114000 | 113800 | 132 |
| 240 | 20240213 | 151800 | 16125003000 | 113800 | 113900 | 113900 | 113800 | 102 |
| 241 | 20240213 | 151700 | 16113387700 | 113900 | 113900 | 114000 | 113900 | 413 |
| 242 | 20240213 | 151600 | 16066315200 | 113800 | 113300 | 114000 | 113300 | 201 |
| 243 | 20240213 | 151500 | 16043430700 | 113300 | 113600 | 114000 | 113300 | 652 |
| 244 | 20240213 | 151400 | 15969388700 | 113600 | 114000 | 114000 | 113600 | 481 |
| 245 | 20240213 | 151300 | 15914597700 | 113900 | 113800 | 114000 | 113800 | 243 |
| 246 | 20240213 | 151200 | 15886910400 | 113800 | 114000 | 114000 | 113800 | 365 |
| 247 | 20240213 | 151100 | 15845318700 | 113900 | 114000 | 114000 | 113900 | 267 |
| 248 | 20240213 | 151000 | 15814890700 | 113900 | 113800 | 114200 | 113800 | 328 |
| 249 | 20240213 | 150900 | 15777493200 | 113800 | 114100 | 114900 | 113800 | 1238 |
| 250 | 20240213 | 150800 | 15636146700 | 114000 | 114300 | 114300 | 114000 | 461 |
| 251 | 20240213 | 150700 | 15583488800 | 114200 | 114600 | 114900 | 114200 | 376 |
| 252 | 20240213 | 150600 | 15540401200 | 114600 | 114400 | 114900 | 114400 | 390 |
| 253 | 20240213 | 150500 | 15495694200 | 114500 | 114400 | 114500 | 114300 | 153 |
| 254 | 20240213 | 150400 | 15478184400 | 114500 | 114300 | 114500 | 114000 | 413 |
| 255 | 20240213 | 150300 | 15430964400 | 114300 | 114100 | 114500 | 114000 | 317 |
| 256 | 20240213 | 150200 | 15394732700 | 114100 | 114300 | 114400 | 113900 | 367 |
| 257 | 20240213 | 150100 | 15352802000 | 113900 | 113300 | 114300 | 113300 | 252 |
| 258 | 20240213 | 150000 | 15324114100 | 113300 | 113200 | 114000 | 113100 | 518 |
| 259 | 20240213 | 145900 | 15265306900 | 113200 | 113500 | 113500 | 113100 | 364 |
| 260 | 20240213 | 145800 | 15224073000 | 113500 | 113200 | 113800 | 113200 | 585 |
| 261 | 20240213 | 145700 | 15157772100 | 113200 | 113500 | 113500 | 113100 | 188 |
| 262 | 20240213 | 145600 | 15136464500 | 113400 | 113700 | 113800 | 113100 | 667 |
| 263 | 20240213 | 145500 | 15060770500 | 113000 | 113200 | 113700 | 113000 | 509 |
| 264 | 20240213 | 145400 | 15003091400 | 113300 | 113200 | 113800 | 113100 | 450 |
| 265 | 20240213 | 145300 | 14952117000 | 113100 | 113200 | 113400 | 113100 | 336 |
| 266 | 20240213 | 145200 | 14914063700 | 113200 | 113100 | 113300 | 113000 | 387 |
| 267 | 20240213 | 145100 | 14870277000 | 113200 | 113400 | 113400 | 113100 | 326 |
| 268 | 20240213 | 145000 | 14833359300 | 113400 | 113100 | 113700 | 113100 | 746 |
| 269 | 20240213 | 144900 | 14748865900 | 113100 | 113500 | 113600 | 112900 | 782 |
| 270 | 20240213 | 144800 | 14660416600 | 113600 | 113400 | 113600 | 113100 | 844 |
| 271 | 20240213 | 144700 | 14564788800 | 113500 | 113500 | 113600 | 113400 | 419 |
| 272 | 20240213 | 144600 | 14517243200 | 113600 | 113600 | 113700 | 113500 | 213 |
| 273 | 20240213 | 144500 | 14493047600 | 113600 | 113800 | 113800 | 113600 | 355 |
| 274 | 20240213 | 144400 | 14452663800 | 113800 | 113700 | 113800 | 113600 | 296 |
| 275 | 20240213 | 144300 | 14419012200 | 113500 | 113700 | 113800 | 113500 | 439 |
| 276 | 20240213 | 144200 | 14369100800 | 113600 | 113900 | 113900 | 113600 | 212 |
| 277 | 20240213 | 144100 | 14344991000 | 113900 | 114000 | 114000 | 113800 | 349 |
| 278 | 20240213 | 144000 | 14305230100 | 114000 | 114100 | 114200 | 113900 | 260 |
| 279 | 20240213 | 143900 | 14275581200 | 114100 | 113900 | 114300 | 113800 | 364 |
| 280 | 20240213 | 143800 | 14234083400 | 113800 | 114000 | 114000 | 113800 | 328 |
| 281 | 20240213 | 143700 | 14196703200 | 113900 | 113800 | 114300 | 113700 | 326 |
| 282 | 20240213 | 143600 | 14159591200 | 113900 | 113900 | 114000 | 113800 | 246 |
| 283 | 20240213 | 143500 | 14131568900 | 113900 | 114000 | 114100 | 113900 | 269 |
| 284 | 20240213 | 143400 | 14100907200 | 114100 | 114000 | 114200 | 113900 | 395 |
| 285 | 20240213 | 143300 | 14055855300 | 114000 | 114000 | 114100 | 113700 | 487 |
| 286 | 20240213 | 143200 | 14000379300 | 113900 | 114300 | 114300 | 113900 | 245 |
| 287 | 20240213 | 143100 | 13972424400 | 114400 | 114600 | 114700 | 114200 | 593 |
| 288 | 20240213 | 143000 | 13904552700 | 114600 | 114800 | 114900 | 114600 | 344 |
| 289 | 20240213 | 142900 | 13865079700 | 114700 | 114700 | 114900 | 114700 | 419 |
| 290 | 20240213 | 142800 | 13816989400 | 114700 | 114700 | 114800 | 114600 | 338 |
| 291 | 20240213 | 142700 | 13778233200 | 114700 | 114900 | 114900 | 114700 | 283 |
| 292 | 20240213 | 142600 | 13745734800 | 114800 | 115000 | 115000 | 114800 | 264 |
| 293 | 20240213 | 142500 | 13715418300 | 114900 | 114900 | 115000 | 114800 | 334 |
| 294 | 20240213 | 142400 | 13677034500 | 114800 | 114900 | 115000 | 114800 | 404 |
| 295 | 20240213 | 142300 | 13630628900 | 114800 | 114600 | 115000 | 114600 | 445 |
| 296 | 20240213 | 142200 | 13579498000 | 114700 | 115600 | 115600 | 114700 | 1954 |
| 297 | 20240213 | 142100 | 13354790900 | 115500 | 115600 | 115600 | 115400 | 403 |
| 298 | 20240213 | 142000 | 13308230500 | 115600 | 115700 | 116000 | 115600 | 213 |
| 299 | 20240213 | 141900 | 13283573300 | 115700 | 115700 | 116000 | 115500 | 395 |
| 300 | 20240213 | 141800 | 13237860700 | 115800 | 115900 | 116000 | 115800 | 444 |
| 301 | 20240213 | 141700 | 13186419300 | 115800 | 116000 | 116000 | 115800 | 370 |
| 302 | 20240213 | 141600 | 13143532300 | 115900 | 115900 | 116200 | 115900 | 402 |
| 303 | 20240213 | 141500 | 13096892600 | 116000 | 116200 | 116200 | 116000 | 1414 |
| 304 | 20240213 | 141400 | 12932707300 | 116200 | 116200 | 116200 | 116100 | 506 |
| 305 | 20240213 | 141300 | 12873914800 | 116200 | 116100 | 116200 | 116100 | 171 |
| 306 | 20240213 | 141200 | 12854049100 | 116200 | 116100 | 116200 | 116100 | 259 |
| 307 | 20240213 | 141100 | 12823958600 | 116100 | 116000 | 116200 | 116000 | 239 |
| 308 | 20240213 | 141000 | 12796212900 | 116000 | 116100 | 116200 | 116000 | 297 |
| 309 | 20240213 | 140900 | 12761718800 | 116000 | 116100 | 116200 | 116000 | 187 |
| 310 | 20240213 | 140800 | 12740001700 | 116100 | 116000 | 116100 | 116000 | 421 |
| 311 | 20240213 | 140700 | 12691132300 | 116000 | 116100 | 116200 | 116000 | 286 |
| 312 | 20240213 | 140600 | 12657930000 | 116000 | 116100 | 116100 | 116000 | 225 |
| 313 | 20240213 | 140500 | 12631812800 | 116100 | 116100 | 116100 | 116000 | 471 |
| 314 | 20240213 | 140400 | 12577131500 | 116100 | 115900 | 116100 | 115900 | 270 |
| 315 | 20240213 | 140300 | 12545815100 | 115800 | 116000 | 116000 | 115800 | 220 |
| 316 | 20240213 | 140200 | 12520304900 | 116000 | 116000 | 116100 | 115800 | 213 |
| 317 | 20240213 | 140100 | 12495597100 | 116000 | 115900 | 116000 | 115900 | 298 |
| 318 | 20240213 | 140000 | 12461034400 | 116000 | 115900 | 116000 | 115900 | 255 |
| 319 | 20240213 | 135900 | 12431457700 | 116000 | 116000 | 116000 | 115900 | 216 |
| 320 | 20240213 | 135800 | 12406406500 | 115900 | 115800 | 115900 | 115800 | 388 |
| 321 | 20240213 | 135700 | 12361440500 | 115800 | 115800 | 115900 | 115800 | 266 |
| 322 | 20240213 | 135600 | 12330623000 | 115900 | 115700 | 115900 | 115700 | 157 |
| 323 | 20240213 | 135500 | 12312432200 | 115700 | 115900 | 115900 | 115500 | 323 |
| 324 | 20240213 | 135400 | 12275036000 | 115900 | 115900 | 116000 | 115700 | 605 |
| 325 | 20240213 | 135300 | 12204913100 | 115900 | 115900 | 115900 | 115700 | 212 |
| 326 | 20240213 | 135200 | 12180349900 | 115900 | 115600 | 115900 | 115600 | 175 |
| 327 | 20240213 | 135100 | 12160088400 | 115700 | 115800 | 115800 | 115600 | 227 |
| 328 | 20240213 | 135000 | 12133809400 | 115800 | 115700 | 115800 | 115700 | 286 |
| 329 | 20240213 | 134900 | 12100696000 | 115800 | 115800 | 115800 | 115700 | 823 |
| 330 | 20240213 | 134800 | 12005400800 | 115800 | 115800 | 115800 | 115700 | 226 |
| 331 | 20240213 | 134700 | 11979237500 | 115700 | 115700 | 115800 | 115700 | 390 |
| 332 | 20240213 | 134600 | 11934091800 | 115800 | 115600 | 115800 | 115600 | 164 |
| 333 | 20240213 | 134500 | 11915115200 | 115700 | 115600 | 115800 | 115600 | 259 |
| 334 | 20240213 | 134400 | 11885148300 | 115700 | 115700 | 115800 | 115600 | 270 |
| 335 | 20240213 | 134300 | 11853898200 | 115700 | 115500 | 115700 | 115500 | 346 |
| 336 | 20240213 | 134200 | 11813891000 | 115600 | 115600 | 115700 | 115500 | 237 |
| 337 | 20240213 | 134100 | 11786494400 | 115500 | 115800 | 115800 | 115500 | 278 |
| 338 | 20240213 | 134000 | 11754347300 | 115700 | 115700 | 115800 | 115600 | 268 |
| 339 | 20240213 | 133900 | 11723329200 | 115600 | 115700 | 115700 | 115500 | 318 |
| 340 | 20240213 | 133800 | 11686545600 | 115700 | 115500 | 115700 | 115500 | 248 |
| 341 | 20240213 | 133700 | 11657860800 | 115500 | 115500 | 115700 | 115500 | 466 |
| 342 | 20240213 | 133600 | 11603988300 | 115400 | 115600 | 115700 | 115400 | 239 |
| 343 | 20240213 | 133500 | 11576364000 | 115500 | 115400 | 115700 | 115400 | 342 |
| 344 | 20240213 | 133400 | 11536839900 | 115400 | 115600 | 115700 | 115400 | 363 |
| 345 | 20240213 | 133300 | 11494890100 | 115600 | 115500 | 115600 | 115500 | 200 |
| 346 | 20240213 | 133200 | 11471777600 | 115600 | 115600 | 115700 | 115500 | 265 |
| 347 | 20240213 | 133100 | 11441147200 | 115500 | 115800 | 115800 | 115500 | 276 |
| 348 | 20240213 | 133000 | 11409219600 | 115800 | 115800 | 115800 | 115500 | 171 |
| 349 | 20240213 | 132900 | 11389425600 | 115600 | 115700 | 115800 | 115500 | 434 |
| 350 | 20240213 | 132800 | 11339220700 | 115600 | 115700 | 115900 | 115400 | 105 |
| 351 | 20240213 | 132700 | 11327082600 | 115800 | 115700 | 115800 | 115600 | 332 |
| 352 | 20240213 | 132600 | 11288650000 | 115700 | 115800 | 115800 | 115500 | 99 |
| 353 | 20240213 | 132500 | 11277196600 | 115700 | 115700 | 115900 | 115600 | 340 |
| 354 | 20240213 | 132400 | 11237829100 | 115700 | 115700 | 115900 | 115700 | 606 |
| 355 | 20240213 | 132300 | 11167645300 | 115600 | 115700 | 115700 | 115600 | 106 |
| 356 | 20240213 | 132200 | 11155382200 | 115600 | 115600 | 115700 | 115600 | 214 |
| 357 | 20240213 | 132100 | 11130635000 | 115600 | 115500 | 115600 | 115400 | 204 |
| 358 | 20240213 | 132000 | 11107057600 | 115500 | 115500 | 115700 | 115400 | 279 |
| 359 | 20240213 | 131900 | 11074821900 | 115400 | 115600 | 115700 | 115200 | 215 |
| 360 | 20240213 | 131800 | 11049986500 | 115500 | 115400 | 115700 | 115400 | 333 |
| 361 | 20240213 | 131700 | 11011498800 | 115400 | 115700 | 115800 | 115400 | 240 |
| 362 | 20240213 | 131600 | 10983763600 | 115600 | 115700 | 115900 | 115500 | 635 |
| 363 | 20240213 | 131500 | 10910302500 | 115700 | 115800 | 115900 | 115700 | 264 |
| 364 | 20240213 | 131400 | 10879742500 | 115700 | 115600 | 116000 | 115500 | 957 |
| 365 | 20240213 | 131300 | 10768844300 | 115700 | 115600 | 116000 | 115600 | 159 |
| 366 | 20240213 | 131200 | 10750430000 | 115500 | 115800 | 116000 | 115500 | 2017 |
| 367 | 20240213 | 131100 | 10516945900 | 115800 | 116000 | 116000 | 115700 | 221 |
| 368 | 20240213 | 131000 | 10491339700 | 115800 | 116000 | 116200 | 115800 | 356 |
| 369 | 20240213 | 130900 | 10450077100 | 116100 | 116100 | 116200 | 116000 | 364 |
| 370 | 20240213 | 130800 | 10407817600 | 116000 | 116100 | 116100 | 115900 | 183 |
| 371 | 20240213 | 130700 | 10386579500 | 116000 | 116000 | 116100 | 115800 | 161 |
| 372 | 20240213 | 130600 | 10367898200 | 115900 | 116000 | 116000 | 115900 | 193 |
| 373 | 20240213 | 130500 | 10345512000 | 116000 | 115900 | 116100 | 115800 | 296 |
| 374 | 20240213 | 130400 | 10311181000 | 116000 | 116000 | 116100 | 115800 | 397 |
| 375 | 20240213 | 130300 | 10265138600 | 116000 | 115800 | 116000 | 115800 | 292 |
| 376 | 20240213 | 130200 | 10231298600 | 116000 | 115900 | 116100 | 115700 | 265 |
| 377 | 20240213 | 130100 | 10200603700 | 115900 | 116000 | 116100 | 115800 | 154 |
| 378 | 20240213 | 130000 | 10182742300 | 116000 | 115800 | 116000 | 115800 | 331 |
| 379 | 20240213 | 125900 | 10144360900 | 116000 | 116000 | 116000 | 115800 | 162 |
| 380 | 20240213 | 125800 | 10125574000 | 115900 | 115900 | 116100 | 115900 | 244 |
| 381 | 20240213 | 125700 | 10097272700 | 116000 | 115900 | 116000 | 115800 | 269 |
| 382 | 20240213 | 125600 | 10066089300 | 116000 | 115900 | 116000 | 115900 | 213 |
| 383 | 20240213 | 125500 | 10041385400 | 116000 | 115900 | 116000 | 115900 | 324 |
| 384 | 20240213 | 125400 | 10003808800 | 115900 | 116000 | 116000 | 115900 | 257 |
| 385 | 20240213 | 125300 | 9974000700 | 116000 | 115900 | 116000 | 115900 | 150 |
| 386 | 20240213 | 125200 | 9956603200 | 115900 | 115900 | 116000 | 115900 | 270 |
| 387 | 20240213 | 125100 | 9925289900 | 115800 | 115800 | 116000 | 115800 | 370 |
| 388 | 20240213 | 125000 | 9882383000 | 115800 | 115900 | 115900 | 115800 | 111 |
| 389 | 20240213 | 124900 | 9869521700 | 115900 | 115800 | 116000 | 115800 | 455 |
| 390 | 20240213 | 124800 | 9816769900 | 115800 | 115800 | 115900 | 115800 | 84 |
| 391 | 20240213 | 124700 | 9807037600 | 115900 | 116000 | 116000 | 115800 | 309 |
| 392 | 20240213 | 124600 | 9771216500 | 115900 | 115900 | 116000 | 115800 | 278 |
| 393 | 20240213 | 124500 | 9738994600 | 116000 | 115900 | 116000 | 115800 | 415 |
| 394 | 20240213 | 124400 | 9690872100 | 115800 | 115900 | 115900 | 115800 | 317 |
| 395 | 20240213 | 124300 | 9654138700 | 115800 | 115800 | 115900 | 115800 | 119 |
| 396 | 20240213 | 124200 | 9640347700 | 115900 | 115900 | 115900 | 115800 | 199 |
| 397 | 20240213 | 124100 | 9617299400 | 115900 | 115700 | 115900 | 115600 | 374 |
| 398 | 20240213 | 124000 | 9574004900 | 115800 | 115900 | 115900 | 115700 | 192 |
| 399 | 20240213 | 123900 | 9551769800 | 115900 | 115800 | 115900 | 115700 | 291 |
| 400 | 20240213 | 123800 | 9518069900 | 115800 | 115800 | 115800 | 115700 | 260 |
| 401 | 20240213 | 123700 | 9487962100 | 115800 | 115800 | 115900 | 115700 | 274 |
| 402 | 20240213 | 123600 | 9456232400 | 115800 | 115800 | 115800 | 115700 | 147 |
| 403 | 20240213 | 123500 | 9439217200 | 115700 | 115700 | 115900 | 115700 | 194 |
| 404 | 20240213 | 123400 | 9416751900 | 115700 | 115800 | 115900 | 115600 | 466 |
| 405 | 20240213 | 123300 | 9362813400 | 115700 | 115800 | 115800 | 115600 | 290 |
| 406 | 20240213 | 123200 | 9329244000 | 115900 | 115700 | 115900 | 115700 | 137 |
| 407 | 20240213 | 123100 | 9313371800 | 115800 | 115900 | 115900 | 115700 | 191 |
| 408 | 20240213 | 123000 | 9291242500 | 115900 | 115900 | 115900 | 115900 | 247 |
| 409 | 20240213 | 122900 | 9262615200 | 115900 | 116000 | 116000 | 115900 | 278 |
| 410 | 20240213 | 122800 | 9230384100 | 115900 | 115900 | 116000 | 115800 | 548 |
| 411 | 20240213 | 122700 | 9166870600 | 115900 | 115800 | 115900 | 115800 | 188 |
| 412 | 20240213 | 122600 | 9145092600 | 115700 | 115800 | 115900 | 115700 | 219 |
| 413 | 20240213 | 122500 | 9119715000 | 115800 | 115800 | 115800 | 115600 | 202 |
| 414 | 20240213 | 122400 | 9096332800 | 115900 | 115800 | 115900 | 115800 | 265 |
| 415 | 20240213 | 122300 | 9065625600 | 115800 | 115900 | 115900 | 115700 | 152 |
| 416 | 20240213 | 122200 | 9048024100 | 115900 | 115800 | 115900 | 115700 | 294 |
| 417 | 20240213 | 122100 | 9013978300 | 115700 | 115800 | 115800 | 115600 | 142 |
| 418 | 20240213 | 122000 | 8997537300 | 115600 | 115600 | 115800 | 115600 | 206 |
| 419 | 20240213 | 121900 | 8973710400 | 115600 | 115500 | 115700 | 115500 | 624 |
| 420 | 20240213 | 121800 | 8901575000 | 115500 | 115500 | 115500 | 115400 | 326 |
| 421 | 20240213 | 121700 | 8863923900 | 115400 | 115400 | 115500 | 115400 | 90 |
| 422 | 20240213 | 121600 | 8853532500 | 115500 | 115500 | 115500 | 115400 | 346 |
| 423 | 20240213 | 121500 | 8813576400 | 115400 | 115400 | 115500 | 115300 | 276 |
| 424 | 20240213 | 121400 | 8781715700 | 115400 | 115200 | 115400 | 115100 | 660 |
| 425 | 20240213 | 121300 | 8705646000 | 115200 | 115200 | 115200 | 115100 | 147 |
| 426 | 20240213 | 121200 | 8688715400 | 115100 | 115000 | 115200 | 114900 | 2128 |
| 427 | 20240213 | 121100 | 8443948200 | 115000 | 115000 | 115000 | 114900 | 241 |
| 428 | 20240213 | 121000 | 8416234200 | 115000 | 114900 | 115000 | 114900 | 158 |
| 429 | 20240213 | 120900 | 8398065900 | 114900 | 115000 | 115000 | 114900 | 358 |
| 430 | 20240213 | 120800 | 8356900200 | 114900 | 115000 | 115000 | 114900 | 243 |
| 431 | 20240213 | 120700 | 8328958800 | 115000 | 115000 | 115000 | 114900 | 94 |
| 432 | 20240213 | 120600 | 8318150000 | 115000 | 114900 | 115000 | 114900 | 265 |
| 433 | 20240213 | 120500 | 8287676400 | 115000 | 115000 | 115000 | 114900 | 222 |
| 434 | 20240213 | 120400 | 8262149400 | 114900 | 115000 | 115000 | 114900 | 307 |
| 435 | 20240213 | 120300 | 8226849400 | 115000 | 115000 | 115000 | 114900 | 157 |
| 436 | 20240213 | 120200 | 8208796300 | 115000 | 114900 | 115000 | 114900 | 276 |
| 437 | 20240213 | 120100 | 8177070500 | 114800 | 114900 | 115000 | 114800 | 343 |
| 438 | 20240213 | 120000 | 8137639900 | 114900 | 114900 | 114900 | 114900 | 85 |
| 439 | 20240213 | 115900 | 8127873400 | 114900 | 115000 | 115000 | 114800 | 309 |
| 440 | 20240213 | 115800 | 8092352800 | 114900 | 114900 | 115000 | 114800 | 263 |
| 441 | 20240213 | 115700 | 8062114400 | 115000 | 115000 | 115000 | 114900 | 321 |
| 442 | 20240213 | 115600 | 8025211300 | 114900 | 114900 | 115000 | 114900 | 70 |
| 443 | 20240213 | 115500 | 8017165300 | 115000 | 114900 | 115000 | 114900 | 459 |
| 444 | 20240213 | 115400 | 7964393500 | 114900 | 115000 | 115000 | 114900 | 279 |
| 445 | 20240213 | 115300 | 7932315100 | 115000 | 114700 | 115000 | 114600 | 205 |
| 446 | 20240213 | 115200 | 7908764000 | 114800 | 114800 | 114800 | 114600 | 139 |
| 447 | 20240213 | 115100 | 7892811000 | 114800 | 115000 | 115000 | 114700 | 456 |
| 448 | 20240213 | 115000 | 7840448900 | 114900 | 114900 | 115000 | 114900 | 136 |
| 449 | 20240213 | 114900 | 7824812000 | 115000 | 114900 | 115000 | 114800 | 292 |
| 450 | 20240213 | 114800 | 7791251800 | 114900 | 115000 | 115000 | 114800 | 194 |
| 451 | 20240213 | 114700 | 7768950600 | 115000 | 114900 | 115000 | 114800 | 234 |
| 452 | 20240213 | 114600 | 7742050900 | 114800 | 114900 | 115000 | 114800 | 201 |
| 453 | 20240213 | 114500 | 7718956300 | 114900 | 115000 | 115000 | 114700 | 436 |
| 454 | 20240213 | 114400 | 7668860900 | 114900 | 114900 | 115000 | 114900 | 301 |
| 455 | 20240213 | 114300 | 7634263500 | 114900 | 114800 | 114900 | 114800 | 335 |
| 456 | 20240213 | 114200 | 7595777300 | 114900 | 114800 | 114900 | 114700 | 180 |
| 457 | 20240213 | 114100 | 7575099300 | 114900 | 114800 | 114900 | 114700 | 225 |
| 458 | 20240213 | 114000 | 7549258400 | 114700 | 114900 | 114900 | 114700 | 204 |
| 459 | 20240213 | 113900 | 7525829500 | 114900 | 114900 | 114900 | 114700 | 401 |
| 460 | 20240213 | 113800 | 7479773800 | 114800 | 114900 | 114900 | 114800 | 101 |
| 461 | 20240213 | 113700 | 7468169700 | 114800 | 114800 | 114900 | 114700 | 173 |
| 462 | 20240213 | 113600 | 7448303500 | 114800 | 114600 | 114900 | 114600 | 283 |
| 463 | 20240213 | 113500 | 7415823400 | 114800 | 114800 | 114800 | 114600 | 296 |
| 464 | 20240213 | 113400 | 7381851100 | 114700 | 114700 | 114800 | 114600 | 217 |
| 465 | 20240213 | 113300 | 7356966600 | 114600 | 114500 | 114800 | 114500 | 75 |
| 466 | 20240213 | 113200 | 7348366900 | 114500 | 114500 | 114700 | 114500 | 344 |
| 467 | 20240213 | 113100 | 7308951000 | 114500 | 114700 | 114700 | 114500 | 89 |
| 468 | 20240213 | 113000 | 7298748000 | 114600 | 114700 | 114800 | 114600 | 209 |
| 469 | 20240213 | 112900 | 7274776400 | 114700 | 114500 | 114700 | 114500 | 318 |
| 470 | 20240213 | 112800 | 7238339900 | 114500 | 114500 | 114700 | 114400 | 428 |
| 471 | 20240213 | 112700 | 7189322000 | 114500 | 114600 | 114600 | 114500 | 62 |
| 472 | 20240213 | 112600 | 7182218800 | 114600 | 114700 | 114800 | 114600 | 178 |
| 473 | 20240213 | 112500 | 7161808600 | 114700 | 114800 | 114800 | 114700 | 299 |
| 474 | 20240213 | 112400 | 7127486400 | 114700 | 114800 | 114800 | 114700 | 413 |
| 475 | 20240213 | 112300 | 7080074100 | 114800 | 114700 | 114800 | 114700 | 523 |
| 476 | 20240213 | 112200 | 7020049500 | 114700 | 114700 | 114800 | 114600 | 497 |
| 477 | 20240213 | 112100 | 6963038700 | 114700 | 114700 | 114700 | 114600 | 98 |
| 478 | 20240213 | 112000 | 6951798400 | 114600 | 114700 | 114700 | 114600 | 280 |
| 479 | 20240213 | 111900 | 6919693800 | 114700 | 114700 | 114700 | 114600 | 122 |
| 480 | 20240213 | 111800 | 6905701800 | 114500 | 114600 | 114700 | 114500 | 233 |
| 481 | 20240213 | 111700 | 6878994500 | 114600 | 114500 | 114600 | 114400 | 173 |
| 482 | 20240213 | 111600 | 6859186100 | 114500 | 114600 | 114600 | 114400 | 238 |
| 483 | 20240213 | 111500 | 6831934200 | 114600 | 114600 | 114700 | 114600 | 211 |
| 484 | 20240213 | 111400 | 6807750100 | 114600 | 114500 | 114700 | 114500 | 342 |
| 485 | 20240213 | 111300 | 6768554100 | 114500 | 114500 | 114600 | 114500 | 295 |
| 486 | 20240213 | 111200 | 6734761600 | 114600 | 114500 | 114700 | 114500 | 530 |
| 487 | 20240213 | 111100 | 6674002700 | 114600 | 114500 | 114600 | 114500 | 63 |
| 488 | 20240213 | 111000 | 6666783600 | 114500 | 114700 | 114700 | 114500 | 315 |
| 489 | 20240213 | 110900 | 6630684500 | 114600 | 114400 | 114600 | 114400 | 213 |
| 490 | 20240213 | 110800 | 6606285500 | 114300 | 114400 | 114600 | 114300 | 865 |
| 491 | 20240213 | 110700 | 6507244800 | 114500 | 114500 | 114500 | 114400 | 196 |
| 492 | 20240213 | 110600 | 6484805800 | 114400 | 114500 | 114500 | 114300 | 208 |
| 493 | 20240213 | 110500 | 6461009900 | 114400 | 114500 | 114500 | 114300 | 261 |
| 494 | 20240213 | 110400 | 6431141500 | 114500 | 114500 | 114500 | 114400 | 231 |
| 495 | 20240213 | 110300 | 6404699300 | 114400 | 114400 | 114500 | 114400 | 447 |
| 496 | 20240213 | 110200 | 6353542900 | 114400 | 114500 | 114500 | 114400 | 358 |
| 497 | 20240213 | 110100 | 6312575100 | 114400 | 114400 | 114500 | 114400 | 148 |
| 498 | 20240213 | 110000 | 6295631700 | 114400 | 114400 | 114500 | 114400 | 276 |
| 499 | 20240213 | 105900 | 6264034000 | 114400 | 114400 | 114500 | 114300 | 400 |
| 500 | 20240213 | 105800 | 6218259200 | 114400 | 114400 | 114400 | 114300 | 107 |
| 501 | 20240213 | 105700 | 6206019100 | 114300 | 114500 | 114500 | 114300 | 240 |
| 502 | 20240213 | 105600 | 6178570300 | 114500 | 114500 | 114500 | 114400 | 348 |
| 503 | 20240213 | 105500 | 6138739400 | 114400 | 114400 | 114500 | 114300 | 354 |
| 504 | 20240213 | 105400 | 6098234000 | 114300 | 114500 | 114500 | 114300 | 221 |
| 505 | 20240213 | 105300 | 6072942200 | 114500 | 114300 | 114500 | 114200 | 164 |
| 506 | 20240213 | 105200 | 6054182700 | 114300 | 114400 | 114500 | 114300 | 548 |
| 507 | 20240213 | 105100 | 5991490300 | 114400 | 114300 | 114400 | 114300 | 73 |
| 508 | 20240213 | 105000 | 5983140900 | 114400 | 114400 | 114500 | 114300 | 206 |
| 509 | 20240213 | 104900 | 5959566600 | 114300 | 114200 | 114400 | 114100 | 352 |
| 510 | 20240213 | 104800 | 5919338400 | 114200 | 114200 | 114400 | 114100 | 249 |
| 511 | 20240213 | 104700 | 5890890600 | 114300 | 114400 | 114400 | 114200 | 179 |
| 512 | 20240213 | 104600 | 5870438000 | 114400 | 114300 | 114500 | 114300 | 304 |
| 513 | 20240213 | 104500 | 5835657700 | 114200 | 114400 | 114500 | 114200 | 396 |
| 514 | 20240213 | 104400 | 5790356300 | 114400 | 114100 | 114400 | 114100 | 153 |
| 515 | 20240213 | 104300 | 5772880700 | 114000 | 114300 | 114500 | 114000 | 237 |
| 516 | 20240213 | 104200 | 5745791000 | 114400 | 114300 | 114400 | 114300 | 365 |
| 517 | 20240213 | 104100 | 5704052300 | 114200 | 114400 | 114400 | 114100 | 386 |
| 518 | 20240213 | 104000 | 5659917600 | 114400 | 114400 | 114400 | 114300 | 141 |
| 519 | 20240213 | 103900 | 5643787800 | 114300 | 114300 | 114400 | 114300 | 173 |
| 520 | 20240213 | 103800 | 5623996800 | 114200 | 114400 | 114400 | 114200 | 245 |
| 521 | 20240213 | 103700 | 5595979000 | 114400 | 114300 | 114400 | 114300 | 197 |
| 522 | 20240213 | 103600 | 5573446500 | 114300 | 114400 | 114400 | 114300 | 212 |
| 523 | 20240213 | 103500 | 5549208400 | 114400 | 114300 | 114400 | 114200 | 259 |
| 524 | 20240213 | 103400 | 5519594000 | 114300 | 114200 | 114400 | 114200 | 496 |
| 525 | 20240213 | 103300 | 5462908600 | 114200 | 114300 | 114400 | 114200 | 249 |
| 526 | 20240213 | 103200 | 5434450700 | 114300 | 114200 | 114300 | 114100 | 283 |
| 527 | 20240213 | 103100 | 5402134200 | 114200 | 114200 | 114200 | 114100 | 128 |
| 528 | 20240213 | 103000 | 5387517600 | 114200 | 114100 | 114200 | 114000 | 218 |
| 529 | 20240213 | 102900 | 5362645300 | 114200 | 114000 | 114200 | 113900 | 207 |
| 530 | 20240213 | 102800 | 5339027500 | 114000 | 114100 | 114100 | 113900 | 173 |
| 531 | 20240213 | 102700 | 5319305600 | 114100 | 114100 | 114300 | 114000 | 401 |
| 532 | 20240213 | 102600 | 5273500500 | 114200 | 114100 | 114300 | 114000 | 288 |
| 533 | 20240213 | 102500 | 5240623900 | 114100 | 114000 | 114200 | 114000 | 143 |
| 534 | 20240213 | 102400 | 5224303800 | 114100 | 114300 | 114300 | 114100 | 416 |
| 535 | 20240213 | 102300 | 5176771600 | 114200 | 114200 | 114300 | 113800 | 216 |
| 536 | 20240213 | 102200 | 5152104800 | 113600 | 114100 | 114200 | 113600 | 193 |
| 537 | 20240213 | 102100 | 5130093900 | 114100 | 114100 | 114200 | 114000 | 171 |
| 538 | 20240213 | 102000 | 5110579500 | 114200 | 114100 | 114400 | 114100 | 398 |
| 539 | 20240213 | 101900 | 5065131900 | 114000 | 113800 | 114100 | 113800 | 278 |
| 540 | 20240213 | 101800 | 5033440800 | 113900 | 114000 | 114400 | 113900 | 207 |
| 541 | 20240213 | 101700 | 5009826700 | 114000 | 114400 | 114400 | 113900 | 226 |
| 542 | 20240213 | 101600 | 4984006200 | 114400 | 114100 | 114400 | 114000 | 476 |
| 543 | 20240213 | 101500 | 4929633300 | 114100 | 114200 | 114200 | 114100 | 71 |
| 544 | 20240213 | 101400 | 4921529900 | 114000 | 114200 | 114200 | 114000 | 297 |
| 545 | 20240213 | 101300 | 4887625300 | 114100 | 114200 | 114300 | 114100 | 312 |
| 546 | 20240213 | 101200 | 4851988100 | 114200 | 113800 | 114300 | 113700 | 229 |
| 547 | 20240213 | 101100 | 4825878500 | 113900 | 114200 | 114200 | 113900 | 139 |
| 548 | 20240213 | 101000 | 4810014800 | 114300 | 114300 | 114400 | 114200 | 258 |
| 549 | 20240213 | 100900 | 4780521500 | 114200 | 114200 | 114400 | 114100 | 462 |
| 550 | 20240213 | 100800 | 4727736100 | 114100 | 114300 | 114400 | 114000 | 167 |
| 551 | 20240213 | 100700 | 4708653500 | 114400 | 114200 | 114400 | 114200 | 117 |
| 552 | 20240213 | 100600 | 4695273900 | 114300 | 114000 | 114300 | 114000 | 1097 |
| 553 | 20240213 | 100500 | 4570021400 | 114100 | 114000 | 114100 | 114000 | 257 |
| 554 | 20240213 | 100400 | 4540705600 | 114000 | 113800 | 114100 | 113800 | 5028 |
| 555 | 20240213 | 100300 | 3967511900 | 113800 | 114000 | 114000 | 113800 | 141 |
| 556 | 20240213 | 100200 | 3951463300 | 113900 | 113900 | 113900 | 113800 | 615 |
| 557 | 20240213 | 100100 | 3881421400 | 113900 | 113900 | 113900 | 113700 | 208 |
| 558 | 20240213 | 100000 | 3857739100 | 113900 | 113800 | 113900 | 113800 | 220 |
| 559 | 20240213 | 095900 | 3832697700 | 113900 | 113800 | 113900 | 113800 | 275 |
| 560 | 20240213 | 095800 | 3801385600 | 113800 | 113900 | 113900 | 113800 | 291 |
| 561 | 20240213 | 095700 | 3768250900 | 113800 | 113800 | 113900 | 113700 | 223 |
| 562 | 20240213 | 095600 | 3742871300 | 113700 | 113900 | 113900 | 113700 | 147 |
| 563 | 20240213 | 095500 | 3726131000 | 113800 | 113800 | 113900 | 113800 | 228 |
| 564 | 20240213 | 095400 | 3700182800 | 113800 | 113700 | 113900 | 113700 | 629 |
| 565 | 20240213 | 095300 | 3628606800 | 113700 | 113600 | 113700 | 113600 | 272 |
| 566 | 20240213 | 095200 | 3597701000 | 113600 | 113600 | 113600 | 113500 | 103 |
| 567 | 20240213 | 095100 | 3586000600 | 113500 | 113600 | 113600 | 113500 | 184 |
| 568 | 20240213 | 095000 | 3565100700 | 113600 | 113500 | 113600 | 113500 | 453 |
| 569 | 20240213 | 094900 | 3513680300 | 113400 | 113500 | 113500 | 113400 | 365 |
| 570 | 20240213 | 094800 | 3472266500 | 113400 | 113500 | 113600 | 113400 | 316 |
| 571 | 20240213 | 094700 | 3436401000 | 113500 | 113500 | 113500 | 113300 | 257 |
| 572 | 20240213 | 094600 | 3407251700 | 113400 | 113100 | 113400 | 113000 | 59 |
| 573 | 20240213 | 094500 | 3400577100 | 113100 | 113100 | 113100 | 113000 | 36 |
| 574 | 20240213 | 094400 | 3396505600 | 113100 | 112400 | 113500 | 112400 | 3381 |
| 575 | 20240213 | 094300 | 3015806900 | 112400 | 112500 | 112600 | 112400 | 315 |
| 576 | 20240213 | 094200 | 2980385900 | 112500 | 112400 | 113100 | 112300 | 760 |
| 577 | 20240213 | 094100 | 2894904100 | 112400 | 112700 | 112900 | 112300 | 1185 |
| 578 | 20240213 | 094000 | 2761592800 | 112700 | 112800 | 112900 | 112700 | 452 |
| 579 | 20240213 | 093900 | 2710606300 | 112800 | 112800 | 112900 | 112700 | 213 |
| 580 | 20240213 | 093800 | 2686570100 | 112800 | 113200 | 113300 | 112800 | 137 |
| 581 | 20240213 | 093700 | 2671068900 | 113200 | 113600 | 113600 | 113200 | 260 |
| 582 | 20240213 | 093600 | 2641582500 | 113700 | 113600 | 113700 | 113500 | 330 |
| 583 | 20240213 | 093500 | 2604084200 | 113600 | 113600 | 113700 | 113500 | 51 |
| 584 | 20240213 | 093400 | 2598290600 | 113600 | 113800 | 113800 | 113500 | 343 |
| 585 | 20240213 | 093300 | 2559275400 | 113600 | 113600 | 113900 | 113600 | 1732 |
| 586 | 20240213 | 093200 | 2362292600 | 113600 | 113600 | 113600 | 113500 | 270 |
| 587 | 20240213 | 093100 | 2331633100 | 113500 | 113500 | 113600 | 113400 | 350 |
| 588 | 20240213 | 093000 | 2291904800 | 113500 | 113500 | 113500 | 113400 | 305 |
| 589 | 20240213 | 092900 | 2257287400 | 113500 | 113500 | 113600 | 113400 | 484 |
| 590 | 20240213 | 092800 | 2202350800 | 113400 | 113200 | 113500 | 113200 | 1785 |
| 591 | 20240213 | 092700 | 2000055200 | 113200 | 113200 | 113300 | 113200 | 249 |
| 592 | 20240213 | 092600 | 1971848600 | 113300 | 112900 | 113300 | 112900 | 3268 |
| 593 | 20240213 | 092500 | 1602423800 | 112900 | 112700 | 112900 | 112700 | 699 |
| 594 | 20240213 | 092400 | 1523581600 | 112600 | 112600 | 112700 | 112600 | 151 |
| 595 | 20240213 | 092300 | 1506574500 | 112500 | 112700 | 112800 | 112500 | 372 |
| 596 | 20240213 | 092200 | 1464656800 | 112800 | 112300 | 112800 | 112300 | 348 |
| 597 | 20240213 | 092100 | 1425483800 | 112200 | 112200 | 112300 | 112000 | 211 |
| 598 | 20240213 | 092000 | 1401814200 | 112200 | 112100 | 112300 | 112000 | 152 |
| 599 | 20240213 | 091900 | 1384766400 | 112300 | 112500 | 112700 | 112300 | 211 |
| 600 | 20240213 | 091800 | 1361042500 | 112400 | 112900 | 112900 | 112300 | 533 |
| 601 | 20240213 | 091700 | 1300929400 | 113000 | 112900 | 113000 | 112600 | 186 |
| 602 | 20240213 | 091600 | 1279942200 | 112900 | 112800 | 112900 | 112800 | 139 |
| 603 | 20240213 | 091500 | 1264249500 | 112800 | 112300 | 112900 | 112300 | 260 |
| 604 | 20240213 | 091400 | 1234905900 | 112900 | 112700 | 113000 | 112300 | 136 |
| 605 | 20240213 | 091300 | 1219547500 | 112900 | 113000 | 113000 | 112700 | 150 |
| 606 | 20240213 | 091200 | 1202621500 | 112700 | 113000 | 113000 | 112700 | 336 |
| 607 | 20240213 | 091100 | 1164688800 | 112900 | 113000 | 113000 | 112600 | 270 |
| 608 | 20240213 | 091000 | 1134205200 | 112700 | 113000 | 113100 | 112700 | 602 |
| 609 | 20240213 | 090900 | 1066156500 | 113000 | 112900 | 113000 | 112600 | 743 |
| 610 | 20240213 | 090800 | 982327700 | 112900 | 112900 | 113000 | 112700 | 229 |
| 611 | 20240213 | 090700 | 956481500 | 113000 | 112800 | 113300 | 112800 | 778 |
| 612 | 20240213 | 090600 | 868526900 | 112800 | 112900 | 112900 | 112600 | 173 |
| 613 | 20240213 | 090500 | 849008600 | 112800 | 112900 | 113000 | 112800 | 398 |
| 614 | 20240213 | 090400 | 804057800 | 113000 | 112800 | 113200 | 111600 | 807 |
| 615 | 20240213 | 090300 | 713008300 | 112800 | 113300 | 113400 | 112800 | 554 |
| 616 | 20240213 | 090200 | 650346700 | 113400 | 112800 | 113400 | 111200 | 1379 |
| 617 | 20240213 | 090100 | 494814100 | 112800 | 110600 | 112800 | 110600 | 1888 |
| 618 | 20240213 | 090000 | 283137700 | 110500 | 110300 | 111900 | 110300 | 2550 |