34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 185200 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 7964 |
| 3 | 20240215 | 185100 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 4 | 20240215 | 185000 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 5 | 20240215 | 184900 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 6 | 20240215 | 184800 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 7 | 20240215 | 184700 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 8 | 20240215 | 184600 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 9 | 20240215 | 184500 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 10 | 20240215 | 184400 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 11 | 20240215 | 184300 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 12 | 20240215 | 184200 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 13 | 20240215 | 184100 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 14 | 20240215 | 184000 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 15 | 20240215 | 183900 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 16 | 20240215 | 183800 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 17 | 20240215 | 183700 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 18 | 20240215 | 183600 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 19 | 20240215 | 183500 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 20 | 20240215 | 183400 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 21 | 20240215 | 183300 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 22 | 20240215 | 183200 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 23 | 20240215 | 183100 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 24 | 20240215 | 183000 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 25 | 20240215 | 182900 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 26 | 20240215 | 182800 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 27 | 20240215 | 182700 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 28 | 20240215 | 182600 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 29 | 20240215 | 182500 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 30 | 20240215 | 182400 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 31 | 20240215 | 182300 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 32 | 20240215 | 182200 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 7964 |
| 33 | 20240215 | 182100 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 34 | 20240215 | 182000 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 35 | 20240215 | 181900 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 36 | 20240215 | 181800 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 37 | 20240215 | 181700 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 38 | 20240215 | 181600 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 39 | 20240215 | 181500 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 40 | 20240215 | 181400 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 41 | 20240215 | 181300 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 42 | 20240215 | 181200 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 43 | 20240215 | 181100 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 44 | 20240215 | 181000 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 45 | 20240215 | 180900 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 46 | 20240215 | 180800 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 47 | 20240215 | 180700 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 48 | 20240215 | 180600 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 49 | 20240215 | 180500 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 50 | 20240215 | 180400 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 51 | 20240215 | 180300 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 52 | 20240215 | 180200 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 53 | 20240215 | 180100 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 54 | 20240215 | 180000 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 55 | 20240215 | 175900 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 56 | 20240215 | 175800 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 57 | 20240215 | 175700 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 58 | 20240215 | 175600 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 59 | 20240215 | 175500 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 60 | 20240215 | 175400 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 61 | 20240215 | 175300 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 62 | 20240215 | 175200 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 7964 |
| 63 | 20240215 | 175100 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 64 | 20240215 | 175000 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 65 | 20240215 | 174900 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 66 | 20240215 | 174800 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 67 | 20240215 | 174700 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 68 | 20240215 | 174600 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 69 | 20240215 | 174500 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 70 | 20240215 | 174400 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 71 | 20240215 | 174300 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 72 | 20240215 | 174200 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 73 | 20240215 | 174100 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 74 | 20240215 | 174000 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 75 | 20240215 | 173900 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 76 | 20240215 | 173800 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 77 | 20240215 | 173700 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 78 | 20240215 | 173600 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 79 | 20240215 | 173500 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 80 | 20240215 | 173400 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 81 | 20240215 | 173300 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 82 | 20240215 | 173200 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 83 | 20240215 | 173100 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 84 | 20240215 | 173000 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 85 | 20240215 | 172900 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 86 | 20240215 | 172800 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 87 | 20240215 | 172700 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 88 | 20240215 | 172600 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 89 | 20240215 | 172500 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 90 | 20240215 | 172400 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 91 | 20240215 | 172300 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 92 | 20240215 | 172200 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 7964 |
| 93 | 20240215 | 172100 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 94 | 20240215 | 172000 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 95 | 20240215 | 171900 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 96 | 20240215 | 171800 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 97 | 20240215 | 171700 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 98 | 20240215 | 171600 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 99 | 20240215 | 171500 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 100 | 20240215 | 171400 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 101 | 20240215 | 171300 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 102 | 20240215 | 171200 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 103 | 20240215 | 171100 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 104 | 20240215 | 171000 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 105 | 20240215 | 170900 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 106 | 20240215 | 170800 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 107 | 20240215 | 170700 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 108 | 20240215 | 170600 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 109 | 20240215 | 170500 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 110 | 20240215 | 170400 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 111 | 20240215 | 170300 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 112 | 20240215 | 170200 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 113 | 20240215 | 170100 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 114 | 20240215 | 170000 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 115 | 20240215 | 165900 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 116 | 20240215 | 165800 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 117 | 20240215 | 165700 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 118 | 20240215 | 165600 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 119 | 20240215 | 165500 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 120 | 20240215 | 165400 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 121 | 20240215 | 165300 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 122 | 20240215 | 165200 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 7964 |
| 123 | 20240215 | 165100 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 124 | 20240215 | 165000 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 125 | 20240215 | 164900 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 126 | 20240215 | 164800 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 127 | 20240215 | 164700 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 128 | 20240215 | 164600 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 129 | 20240215 | 164500 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 130 | 20240215 | 164400 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 131 | 20240215 | 164300 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 132 | 20240215 | 164200 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 133 | 20240215 | 164100 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 134 | 20240215 | 164000 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 135 | 20240215 | 163900 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 136 | 20240215 | 163800 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 137 | 20240215 | 163700 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 138 | 20240215 | 163600 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 139 | 20240215 | 163500 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 140 | 20240215 | 163400 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 141 | 20240215 | 163300 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 142 | 20240215 | 163200 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 143 | 20240215 | 163100 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 144 | 20240215 | 163000 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 145 | 20240215 | 162900 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 146 | 20240215 | 162800 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 147 | 20240215 | 162700 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 148 | 20240215 | 162600 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 149 | 20240215 | 162500 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 150 | 20240215 | 162400 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 151 | 20240215 | 162300 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 152 | 20240215 | 162200 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 7964 |
| 153 | 20240215 | 162100 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 154 | 20240215 | 162000 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 155 | 20240215 | 161900 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 156 | 20240215 | 161800 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 157 | 20240215 | 161700 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 158 | 20240215 | 161600 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 159 | 20240215 | 161500 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 160 | 20240215 | 161400 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 161 | 20240215 | 161300 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 162 | 20240215 | 161200 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 163 | 20240215 | 161100 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 164 | 20240215 | 161000 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 165 | 20240215 | 160900 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 166 | 20240215 | 160800 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 167 | 20240215 | 160700 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 168 | 20240215 | 160600 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 169 | 20240215 | 160500 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 170 | 20240215 | 160400 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 171 | 20240215 | 160300 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 172 | 20240215 | 160200 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 173 | 20240215 | 160100 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 174 | 20240215 | 160000 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 175 | 20240215 | 155900 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 176 | 20240215 | 155800 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 177 | 20240215 | 155700 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 178 | 20240215 | 155600 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 179 | 20240215 | 155500 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 180 | 20240215 | 155400 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 181 | 20240215 | 155300 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 182 | 20240215 | 155200 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 7964 |
| 183 | 20240215 | 155100 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 184 | 20240215 | 155000 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 185 | 20240215 | 154900 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 186 | 20240215 | 154800 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 187 | 20240215 | 154700 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 188 | 20240215 | 154600 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 189 | 20240215 | 154500 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 190 | 20240215 | 154400 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 191 | 20240215 | 154300 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 192 | 20240215 | 154200 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 193 | 20240215 | 154100 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 194 | 20240215 | 154000 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 195 | 20240215 | 153900 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 196 | 20240215 | 153800 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 197 | 20240215 | 153700 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 198 | 20240215 | 153600 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 199 | 20240215 | 153500 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 200 | 20240215 | 153400 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 201 | 20240215 | 153300 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 202 | 20240215 | 153200 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 203 | 20240215 | 153100 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 0 |
| 204 | 20240215 | 153000 | 13928929100 | 116400 | 116400 | 116400 | 116400 | 7964 |
| 205 | 20240215 | 152900 | 13001919500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 206 | 20240215 | 152800 | 13001919500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 207 | 20240215 | 152700 | 13001919500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 208 | 20240215 | 152600 | 13001919500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 209 | 20240215 | 152500 | 13001919500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 210 | 20240215 | 152400 | 13001919500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 211 | 20240215 | 152300 | 13001919500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 212 | 20240215 | 152200 | 13001919500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 213 | 20240215 | 152100 | 13001919500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 214 | 20240215 | 152000 | 13001919500 | 116500 | 116500 | 116500 | 116500 | 0 |
| 215 | 20240215 | 151900 | 13001919500 | 116500 | 116500 | 116600 | 116400 | 822 |
| 216 | 20240215 | 151800 | 12906163700 | 116400 | 116400 | 116500 | 116400 | 51 |
| 217 | 20240215 | 151700 | 12900224600 | 116400 | 116600 | 116600 | 116400 | 244 |
| 218 | 20240215 | 151600 | 12871796500 | 116600 | 116600 | 116600 | 116500 | 385 |
| 219 | 20240215 | 151500 | 12826927300 | 116500 | 116500 | 116500 | 116400 | 384 |
| 220 | 20240215 | 151400 | 12782196400 | 116500 | 116500 | 116500 | 116400 | 238 |
| 221 | 20240215 | 151300 | 12754473100 | 116500 | 116600 | 116600 | 116400 | 458 |
| 222 | 20240215 | 151200 | 12701133100 | 116600 | 116600 | 116600 | 116400 | 303 |
| 223 | 20240215 | 151100 | 12665834800 | 116500 | 116600 | 116600 | 116400 | 307 |
| 224 | 20240215 | 151000 | 12630066000 | 116500 | 116500 | 116600 | 116400 | 376 |
| 225 | 20240215 | 150900 | 12586272400 | 116400 | 116400 | 116500 | 116400 | 472 |
| 226 | 20240215 | 150800 | 12531307100 | 116500 | 116400 | 116500 | 116400 | 316 |
| 227 | 20240215 | 150700 | 12494502800 | 116500 | 116500 | 116500 | 116400 | 298 |
| 228 | 20240215 | 150600 | 12459794900 | 116500 | 116500 | 116500 | 116400 | 229 |
| 229 | 20240215 | 150500 | 12433120500 | 116500 | 116500 | 116500 | 116400 | 543 |
| 230 | 20240215 | 150400 | 12369897800 | 116500 | 116500 | 116500 | 116400 | 287 |
| 231 | 20240215 | 150300 | 12336472000 | 116500 | 116500 | 116500 | 116400 | 267 |
| 232 | 20240215 | 150200 | 12305389700 | 116500 | 116400 | 116600 | 116300 | 537 |
| 233 | 20240215 | 150100 | 12242868800 | 116500 | 116400 | 116600 | 116400 | 485 |
| 234 | 20240215 | 150000 | 12186369800 | 116600 | 116300 | 116600 | 116300 | 771 |
| 235 | 20240215 | 145900 | 12096539200 | 116300 | 116500 | 116600 | 116300 | 566 |
| 236 | 20240215 | 145800 | 12030598700 | 116500 | 116500 | 116500 | 116400 | 370 |
| 237 | 20240215 | 145700 | 11987499900 | 116500 | 116400 | 116500 | 116300 | 278 |
| 238 | 20240215 | 145600 | 11955127400 | 116300 | 116400 | 116500 | 116300 | 301 |
| 239 | 20240215 | 145500 | 11920083200 | 116400 | 116400 | 116500 | 116100 | 385 |
| 240 | 20240215 | 145400 | 11875282300 | 116400 | 116300 | 116400 | 116300 | 271 |
| 241 | 20240215 | 145300 | 11843744500 | 116400 | 116400 | 116400 | 116200 | 356 |
| 242 | 20240215 | 145200 | 11802328500 | 116400 | 116300 | 116400 | 116300 | 228 |
| 243 | 20240215 | 145100 | 11775791400 | 116300 | 116200 | 116400 | 116200 | 348 |
| 244 | 20240215 | 145000 | 11735332800 | 116300 | 116300 | 116400 | 116200 | 482 |
| 245 | 20240215 | 144900 | 11679263900 | 116300 | 116400 | 116400 | 116200 | 232 |
| 246 | 20240215 | 144800 | 11652274400 | 116300 | 116300 | 116400 | 116200 | 330 |
| 247 | 20240215 | 144700 | 11613912300 | 116300 | 116500 | 116500 | 116200 | 2385 |
| 248 | 20240215 | 144600 | 11336480700 | 116500 | 116400 | 116500 | 116300 | 406 |
| 249 | 20240215 | 144500 | 11289211100 | 116400 | 116400 | 116400 | 116400 | 241 |
| 250 | 20240215 | 144400 | 11261158700 | 116400 | 116300 | 116400 | 116200 | 194 |
| 251 | 20240215 | 144300 | 11238592900 | 116100 | 116300 | 116300 | 116100 | 778 |
| 252 | 20240215 | 144200 | 11148225800 | 116200 | 116100 | 116200 | 116100 | 351 |
| 253 | 20240215 | 144100 | 11107455100 | 116200 | 116100 | 116200 | 116100 | 451 |
| 254 | 20240215 | 144000 | 11055068700 | 116100 | 116100 | 116200 | 116100 | 320 |
| 255 | 20240215 | 143900 | 11017894300 | 116200 | 116200 | 116200 | 116100 | 236 |
| 256 | 20240215 | 143800 | 10990473200 | 116200 | 116200 | 116200 | 116100 | 246 |
| 257 | 20240215 | 143700 | 10961891700 | 116200 | 116200 | 116200 | 116100 | 609 |
| 258 | 20240215 | 143600 | 10891131100 | 116200 | 116200 | 116200 | 116100 | 334 |
| 259 | 20240215 | 143500 | 10852325100 | 116200 | 116100 | 116200 | 116100 | 222 |
| 260 | 20240215 | 143400 | 10826534600 | 116200 | 116100 | 116200 | 116000 | 193 |
| 261 | 20240215 | 143300 | 10804122000 | 116100 | 116000 | 116200 | 116000 | 267 |
| 262 | 20240215 | 143200 | 10773108900 | 116100 | 116200 | 116200 | 115900 | 607 |
| 263 | 20240215 | 143100 | 10702642700 | 116100 | 116200 | 116200 | 116100 | 192 |
| 264 | 20240215 | 143000 | 10680332900 | 116100 | 116100 | 116200 | 116000 | 337 |
| 265 | 20240215 | 142900 | 10641202800 | 116200 | 116100 | 116200 | 116000 | 576 |
| 266 | 20240215 | 142800 | 10574312700 | 116100 | 116100 | 116200 | 116000 | 520 |
| 267 | 20240215 | 142700 | 10513940500 | 116100 | 115900 | 116100 | 115800 | 515 |
| 268 | 20240215 | 142600 | 10454199100 | 115900 | 115900 | 116000 | 115800 | 267 |
| 269 | 20240215 | 142500 | 10423244400 | 115900 | 115800 | 115900 | 115800 | 415 |
| 270 | 20240215 | 142400 | 10375168200 | 115800 | 115700 | 115900 | 115700 | 474 |
| 271 | 20240215 | 142300 | 10320247000 | 115700 | 115700 | 115800 | 115700 | 185 |
| 272 | 20240215 | 142200 | 10298828300 | 115800 | 115600 | 115800 | 115600 | 221 |
| 273 | 20240215 | 142100 | 10273259100 | 115600 | 115700 | 115700 | 115600 | 295 |
| 274 | 20240215 | 142000 | 10239141200 | 115600 | 115600 | 115600 | 115500 | 184 |
| 275 | 20240215 | 141900 | 10217870900 | 115500 | 115600 | 115600 | 115500 | 373 |
| 276 | 20240215 | 141800 | 10174771700 | 115600 | 115800 | 115800 | 115500 | 508 |
| 277 | 20240215 | 141700 | 10116047200 | 115700 | 115800 | 115900 | 115700 | 382 |
| 278 | 20240215 | 141600 | 10071830400 | 115800 | 115800 | 115800 | 115700 | 314 |
| 279 | 20240215 | 141500 | 10035486500 | 115800 | 115800 | 115800 | 115700 | 429 |
| 280 | 20240215 | 141400 | 9985812600 | 115800 | 115800 | 115800 | 115700 | 303 |
| 281 | 20240215 | 141300 | 9950734700 | 115800 | 115800 | 115800 | 115700 | 288 |
| 282 | 20240215 | 141200 | 9917384500 | 115800 | 115800 | 115800 | 115700 | 308 |
| 283 | 20240215 | 141100 | 9881722400 | 115800 | 115700 | 115800 | 115700 | 124 |
| 284 | 20240215 | 141000 | 9867366900 | 115700 | 115900 | 115900 | 115700 | 431 |
| 285 | 20240215 | 140900 | 9817463300 | 115800 | 115600 | 115900 | 115600 | 730 |
| 286 | 20240215 | 140800 | 9732966800 | 115600 | 115700 | 115700 | 115500 | 192 |
| 287 | 20240215 | 140700 | 9710759900 | 115600 | 115700 | 115700 | 115400 | 796 |
| 288 | 20240215 | 140600 | 9618774600 | 115700 | 115500 | 115700 | 115500 | 976 |
| 289 | 20240215 | 140500 | 9505958300 | 115500 | 115400 | 115500 | 115300 | 347 |
| 290 | 20240215 | 140400 | 9465924000 | 115400 | 115400 | 115500 | 115300 | 481 |
| 291 | 20240215 | 140300 | 9410399500 | 115400 | 115200 | 115400 | 115100 | 440 |
| 292 | 20240215 | 140200 | 9359655500 | 115100 | 115100 | 115200 | 115000 | 423 |
| 293 | 20240215 | 140100 | 9310989400 | 115100 | 115100 | 115200 | 115000 | 220 |
| 294 | 20240215 | 140000 | 9285657000 | 115100 | 115000 | 115200 | 114900 | 298 |
| 295 | 20240215 | 135900 | 9251369400 | 115000 | 114900 | 115100 | 114900 | 208 |
| 296 | 20240215 | 135800 | 9227437000 | 115000 | 115100 | 115200 | 114900 | 435 |
| 297 | 20240215 | 135700 | 9177375100 | 115000 | 114900 | 115100 | 114900 | 242 |
| 298 | 20240215 | 135600 | 9149530900 | 115000 | 115100 | 115200 | 114800 | 339 |
| 299 | 20240215 | 135500 | 9110534900 | 115000 | 115000 | 115100 | 114900 | 195 |
| 300 | 20240215 | 135400 | 9088112200 | 114900 | 114800 | 115000 | 114700 | 282 |
| 301 | 20240215 | 135300 | 9055715300 | 114700 | 114900 | 114900 | 114700 | 214 |
| 302 | 20240215 | 135200 | 9031136900 | 114900 | 114900 | 114900 | 114800 | 223 |
| 303 | 20240215 | 135100 | 9005518800 | 114900 | 114900 | 115000 | 114800 | 186 |
| 304 | 20240215 | 135000 | 8984136700 | 114900 | 114900 | 114900 | 114800 | 166 |
| 305 | 20240215 | 134900 | 8965072200 | 114900 | 114800 | 115000 | 114800 | 257 |
| 306 | 20240215 | 134800 | 8935546000 | 114900 | 114900 | 114900 | 114800 | 319 |
| 307 | 20240215 | 134700 | 8898912200 | 114800 | 114600 | 114900 | 114600 | 467 |
| 308 | 20240215 | 134600 | 8845330500 | 114600 | 114700 | 114700 | 114600 | 207 |
| 309 | 20240215 | 134500 | 8821588200 | 114600 | 114700 | 114700 | 114600 | 131 |
| 310 | 20240215 | 134400 | 8806566500 | 114600 | 114600 | 114700 | 114600 | 66 |
| 311 | 20240215 | 134300 | 8798998300 | 114600 | 114700 | 114700 | 114600 | 86 |
| 312 | 20240215 | 134200 | 8789137200 | 114600 | 114600 | 114700 | 114600 | 127 |
| 313 | 20240215 | 134100 | 8774579100 | 114600 | 114700 | 114700 | 114600 | 206 |
| 314 | 20240215 | 134000 | 8750952800 | 114700 | 114700 | 114700 | 114600 | 104 |
| 315 | 20240215 | 133900 | 8739025300 | 114700 | 114700 | 114700 | 114600 | 93 |
| 316 | 20240215 | 133800 | 8728362800 | 114700 | 114600 | 114700 | 114600 | 99 |
| 317 | 20240215 | 133700 | 8717012300 | 114700 | 114700 | 114700 | 114600 | 102 |
| 318 | 20240215 | 133600 | 8705314900 | 114700 | 114600 | 114700 | 114600 | 103 |
| 319 | 20240215 | 133500 | 8693505400 | 114700 | 114700 | 114700 | 114600 | 84 |
| 320 | 20240215 | 133400 | 8683871400 | 114600 | 114600 | 114700 | 114600 | 112 |
| 321 | 20240215 | 133300 | 8671030100 | 114700 | 114700 | 114700 | 114600 | 143 |
| 322 | 20240215 | 133200 | 8654635500 | 114700 | 114600 | 114700 | 114600 | 140 |
| 323 | 20240215 | 133100 | 8638584000 | 114600 | 114700 | 114700 | 114600 | 126 |
| 324 | 20240215 | 133000 | 8624138600 | 114600 | 114600 | 114700 | 114600 | 77 |
| 325 | 20240215 | 132900 | 8615308300 | 114600 | 114600 | 114700 | 114600 | 80 |
| 326 | 20240215 | 132800 | 8606138100 | 114600 | 114500 | 114700 | 114500 | 56 |
| 327 | 20240215 | 132700 | 8599722000 | 114700 | 114600 | 114800 | 114500 | 613 |
| 328 | 20240215 | 132600 | 8529431500 | 114500 | 114600 | 114600 | 114500 | 47 |
| 329 | 20240215 | 132500 | 8524046900 | 114600 | 114600 | 114600 | 114500 | 81 |
| 330 | 20240215 | 132400 | 8514770100 | 114500 | 114600 | 114600 | 114500 | 118 |
| 331 | 20240215 | 132300 | 8501249500 | 114600 | 114600 | 114600 | 114500 | 65 |
| 332 | 20240215 | 132200 | 8493804000 | 114600 | 114600 | 114600 | 114500 | 195 |
| 333 | 20240215 | 132100 | 8471471200 | 114600 | 114500 | 114600 | 114500 | 163 |
| 334 | 20240215 | 132000 | 8452802200 | 114500 | 114600 | 114700 | 114500 | 1049 |
| 335 | 20240215 | 131900 | 8332616900 | 114600 | 114700 | 114700 | 114600 | 40 |
| 336 | 20240215 | 131800 | 8328030000 | 114700 | 114700 | 114700 | 114600 | 110 |
| 337 | 20240215 | 131700 | 8315420900 | 114700 | 114900 | 114900 | 114700 | 516 |
| 338 | 20240215 | 131600 | 8256200700 | 114800 | 114900 | 114900 | 114800 | 148 |
| 339 | 20240215 | 131500 | 8239200400 | 114900 | 114900 | 114900 | 114900 | 31 |
| 340 | 20240215 | 131400 | 8235638500 | 114800 | 114900 | 114900 | 114800 | 83 |
| 341 | 20240215 | 131300 | 8226106000 | 114900 | 114900 | 114900 | 114800 | 597 |
| 342 | 20240215 | 131200 | 8157511100 | 115000 | 115200 | 115200 | 114900 | 557 |
| 343 | 20240215 | 131100 | 8093429600 | 115200 | 115200 | 115200 | 115100 | 65 |
| 344 | 20240215 | 131000 | 8085945000 | 115200 | 115200 | 115300 | 115100 | 23 |
| 345 | 20240215 | 130900 | 8083295000 | 115200 | 115300 | 115300 | 115200 | 246 |
| 346 | 20240215 | 130800 | 8054955100 | 115300 | 115200 | 115300 | 115200 | 40 |
| 347 | 20240215 | 130700 | 8050343200 | 115200 | 115300 | 115300 | 115200 | 65 |
| 348 | 20240215 | 130600 | 8042852900 | 115200 | 115200 | 115300 | 115200 | 55 |
| 349 | 20240215 | 130500 | 8036514900 | 115300 | 115400 | 115400 | 115300 | 142 |
| 350 | 20240215 | 130400 | 8020137600 | 115400 | 115400 | 115400 | 115300 | 384 |
| 351 | 20240215 | 130300 | 7975824100 | 115300 | 115300 | 115400 | 115300 | 83 |
| 352 | 20240215 | 130200 | 7966254000 | 115300 | 115400 | 115400 | 115300 | 58 |
| 353 | 20240215 | 130100 | 7959565700 | 115300 | 115300 | 115400 | 115300 | 34 |
| 354 | 20240215 | 130000 | 7955643500 | 115300 | 115400 | 115400 | 115300 | 95 |
| 355 | 20240215 | 125900 | 7944684400 | 115400 | 115400 | 115400 | 115300 | 8 |
| 356 | 20240215 | 125800 | 7943761400 | 115400 | 115400 | 115400 | 115300 | 248 |
| 357 | 20240215 | 125700 | 7915158600 | 115300 | 115300 | 115400 | 115300 | 56 |
| 358 | 20240215 | 125600 | 7908699800 | 115300 | 115300 | 115300 | 115200 | 116 |
| 359 | 20240215 | 125500 | 7895332200 | 115300 | 115400 | 115400 | 115300 | 265 |
| 360 | 20240215 | 125400 | 7864766800 | 115500 | 115600 | 115700 | 115400 | 286 |
| 361 | 20240215 | 125300 | 7831727500 | 115600 | 115500 | 115600 | 115500 | 58 |
| 362 | 20240215 | 125200 | 7825025600 | 115600 | 115600 | 115600 | 115500 | 83 |
| 363 | 20240215 | 125100 | 7815432000 | 115600 | 115600 | 115600 | 115500 | 321 |
| 364 | 20240215 | 125000 | 7778342700 | 115600 | 115500 | 115600 | 115500 | 51 |
| 365 | 20240215 | 124900 | 7772448300 | 115500 | 115600 | 115600 | 115500 | 71 |
| 366 | 20240215 | 124800 | 7764244700 | 115600 | 115700 | 115700 | 115500 | 190 |
| 367 | 20240215 | 124700 | 7742278900 | 115700 | 115600 | 115700 | 115600 | 160 |
| 368 | 20240215 | 124600 | 7723780700 | 115500 | 115400 | 115500 | 115400 | 46 |
| 369 | 20240215 | 124500 | 7718468300 | 115400 | 115500 | 115500 | 115400 | 98 |
| 370 | 20240215 | 124400 | 7707153400 | 115500 | 115400 | 115500 | 115400 | 77 |
| 371 | 20240215 | 124300 | 7698263500 | 115500 | 115400 | 115500 | 115400 | 64 |
| 372 | 20240215 | 124200 | 7690877800 | 115400 | 115600 | 115700 | 115400 | 192 |
| 373 | 20240215 | 124100 | 7668687700 | 115400 | 115600 | 115700 | 115400 | 384 |
| 374 | 20240215 | 124000 | 7624326300 | 115700 | 115700 | 115700 | 115600 | 80 |
| 375 | 20240215 | 123900 | 7615074800 | 115600 | 115700 | 115700 | 115600 | 273 |
| 376 | 20240215 | 123800 | 7583488900 | 115700 | 115800 | 115800 | 115700 | 186 |
| 377 | 20240215 | 123700 | 7561963300 | 115800 | 115800 | 115800 | 115700 | 51 |
| 378 | 20240215 | 123600 | 7556058600 | 115700 | 115700 | 115800 | 115600 | 54 |
| 379 | 20240215 | 123500 | 7549809900 | 115700 | 115800 | 115800 | 115700 | 165 |
| 380 | 20240215 | 123400 | 7530719200 | 115800 | 115900 | 116100 | 115800 | 691 |
| 381 | 20240215 | 123300 | 7450595400 | 115900 | 115800 | 116000 | 115800 | 200 |
| 382 | 20240215 | 123200 | 7427417300 | 115800 | 116000 | 116100 | 115800 | 570 |
| 383 | 20240215 | 123100 | 7361334400 | 115900 | 116000 | 116000 | 115900 | 78 |
| 384 | 20240215 | 123000 | 7352289900 | 116000 | 115900 | 116000 | 115900 | 348 |
| 385 | 20240215 | 122900 | 7311923900 | 115900 | 115900 | 115900 | 115800 | 156 |
| 386 | 20240215 | 122800 | 7293847000 | 115900 | 115900 | 115900 | 115900 | 37 |
| 387 | 20240215 | 122700 | 7289558700 | 115800 | 115900 | 116000 | 115800 | 264 |
| 388 | 20240215 | 122600 | 7258964300 | 115800 | 115800 | 115900 | 115800 | 48 |
| 389 | 20240215 | 122500 | 7253401700 | 115800 | 115800 | 115800 | 115700 | 147 |
| 390 | 20240215 | 122400 | 7236383600 | 115800 | 115800 | 115800 | 115700 | 156 |
| 391 | 20240215 | 122300 | 7218324600 | 115700 | 115800 | 115800 | 115700 | 123 |
| 392 | 20240215 | 122200 | 7204087800 | 115700 | 115700 | 115700 | 115600 | 264 |
| 393 | 20240215 | 122100 | 7173548000 | 115600 | 115600 | 115700 | 115600 | 101 |
| 394 | 20240215 | 122000 | 7161864500 | 115700 | 115700 | 115700 | 115600 | 67 |
| 395 | 20240215 | 121900 | 7154117600 | 115600 | 115700 | 115700 | 115600 | 90 |
| 396 | 20240215 | 121800 | 7143710800 | 115600 | 115600 | 115700 | 115600 | 195 |
| 397 | 20240215 | 121700 | 7121152800 | 115600 | 115700 | 115700 | 115600 | 117 |
| 398 | 20240215 | 121600 | 7107625100 | 115700 | 115600 | 115700 | 115600 | 131 |
| 399 | 20240215 | 121500 | 7092478900 | 115700 | 115600 | 115700 | 115600 | 138 |
| 400 | 20240215 | 121400 | 7076517300 | 115600 | 115700 | 115700 | 115600 | 35 |
| 401 | 20240215 | 121300 | 7072468800 | 115600 | 115500 | 115700 | 115500 | 447 |
| 402 | 20240215 | 121200 | 7020829300 | 115500 | 115600 | 115600 | 115400 | 372 |
| 403 | 20240215 | 121100 | 6977857200 | 115500 | 115600 | 115600 | 115500 | 50 |
| 404 | 20240215 | 121000 | 6972080700 | 115500 | 115600 | 115600 | 115500 | 65 |
| 405 | 20240215 | 120900 | 6964570900 | 115500 | 115700 | 115700 | 115500 | 191 |
| 406 | 20240215 | 120800 | 6942490900 | 115700 | 115700 | 115700 | 115600 | 123 |
| 407 | 20240215 | 120700 | 6928263700 | 115700 | 115600 | 115700 | 115600 | 122 |
| 408 | 20240215 | 120600 | 6914152700 | 115700 | 115700 | 115700 | 115600 | 114 |
| 409 | 20240215 | 120500 | 6900966600 | 115700 | 115700 | 115700 | 115600 | 55 |
| 410 | 20240215 | 120400 | 6894604800 | 115700 | 115700 | 115700 | 115500 | 134 |
| 411 | 20240215 | 120300 | 6879112200 | 115700 | 115600 | 115700 | 115500 | 118 |
| 412 | 20240215 | 120200 | 6865471300 | 115600 | 115400 | 115600 | 115400 | 298 |
| 413 | 20240215 | 120100 | 6831049500 | 115400 | 115400 | 115500 | 115400 | 37 |
| 414 | 20240215 | 120000 | 6826776900 | 115500 | 115400 | 115500 | 115300 | 196 |
| 415 | 20240215 | 115900 | 6804157900 | 115400 | 115500 | 115500 | 115400 | 102 |
| 416 | 20240215 | 115800 | 6792382600 | 115400 | 115400 | 115500 | 115400 | 120 |
| 417 | 20240215 | 115700 | 6778530500 | 115400 | 115300 | 115400 | 115300 | 86 |
| 418 | 20240215 | 115600 | 6768609300 | 115400 | 115400 | 115500 | 115300 | 194 |
| 419 | 20240215 | 115500 | 6746224000 | 115400 | 115300 | 115400 | 115300 | 214 |
| 420 | 20240215 | 115400 | 6721533300 | 115400 | 115300 | 115400 | 115300 | 111 |
| 421 | 20240215 | 115300 | 6708728200 | 115400 | 115300 | 115400 | 115200 | 173 |
| 422 | 20240215 | 115200 | 6688787500 | 115200 | 115300 | 115300 | 115200 | 102 |
| 423 | 20240215 | 115100 | 6677031700 | 115300 | 115300 | 115300 | 115200 | 59 |
| 424 | 20240215 | 115000 | 6670230700 | 115300 | 115400 | 115500 | 115300 | 200 |
| 425 | 20240215 | 114900 | 6647161500 | 115500 | 115600 | 115700 | 115400 | 2435 |
| 426 | 20240215 | 114800 | 6365897000 | 115600 | 115600 | 115600 | 115500 | 117 |
| 427 | 20240215 | 114700 | 6352375800 | 115600 | 115600 | 115600 | 115500 | 82 |
| 428 | 20240215 | 114600 | 6342900900 | 115600 | 115300 | 115600 | 115300 | 249 |
| 429 | 20240215 | 114500 | 6314152100 | 115400 | 115300 | 115400 | 115300 | 65 |
| 430 | 20240215 | 114400 | 6306654600 | 115400 | 115400 | 115400 | 115300 | 103 |
| 431 | 20240215 | 114300 | 6294771100 | 115400 | 115400 | 115500 | 115300 | 183 |
| 432 | 20240215 | 114200 | 6273651100 | 115300 | 115300 | 115400 | 115300 | 156 |
| 433 | 20240215 | 114100 | 6255661000 | 115300 | 115300 | 115300 | 115200 | 210 |
| 434 | 20240215 | 114000 | 6231455300 | 115300 | 115100 | 115300 | 115100 | 328 |
| 435 | 20240215 | 113900 | 6193670100 | 115100 | 115100 | 115100 | 115000 | 150 |
| 436 | 20240215 | 113800 | 6176406600 | 115000 | 115000 | 115200 | 115000 | 431 |
| 437 | 20240215 | 113700 | 6126798700 | 115000 | 115000 | 115100 | 115000 | 125 |
| 438 | 20240215 | 113600 | 6112420800 | 115000 | 115100 | 115100 | 115000 | 333 |
| 439 | 20240215 | 113500 | 6074120800 | 115000 | 115100 | 115100 | 115000 | 151 |
| 440 | 20240215 | 113400 | 6056754500 | 115000 | 115000 | 115100 | 115000 | 134 |
| 441 | 20240215 | 113300 | 6041338800 | 115100 | 115100 | 115100 | 115000 | 79 |
| 442 | 20240215 | 113200 | 6032246800 | 115000 | 115100 | 115100 | 115000 | 72 |
| 443 | 20240215 | 113100 | 6023964600 | 115100 | 115100 | 115100 | 115000 | 167 |
| 444 | 20240215 | 113000 | 6004747800 | 115100 | 115100 | 115100 | 115000 | 253 |
| 445 | 20240215 | 112900 | 5975638700 | 115100 | 115000 | 115100 | 115000 | 67 |
| 446 | 20240215 | 112800 | 5967933300 | 115000 | 115100 | 115200 | 115000 | 135 |
| 447 | 20240215 | 112700 | 5952396100 | 115000 | 115000 | 115100 | 115000 | 168 |
| 448 | 20240215 | 112600 | 5933064200 | 115000 | 115100 | 115100 | 115000 | 102 |
| 449 | 20240215 | 112500 | 5921330400 | 115000 | 115000 | 115000 | 114900 | 134 |
| 450 | 20240215 | 112400 | 5905921700 | 115100 | 115100 | 115100 | 114900 | 189 |
| 451 | 20240215 | 112300 | 5884184100 | 115100 | 115100 | 115100 | 115000 | 196 |
| 452 | 20240215 | 112200 | 5861636700 | 115000 | 115000 | 115100 | 115000 | 214 |
| 453 | 20240215 | 112100 | 5837020500 | 115100 | 114900 | 115100 | 114900 | 70 |
| 454 | 20240215 | 112000 | 5828968100 | 115000 | 115100 | 115100 | 115000 | 208 |
| 455 | 20240215 | 111900 | 5805047200 | 115100 | 115100 | 115100 | 115000 | 279 |
| 456 | 20240215 | 111800 | 5772949800 | 115000 | 115000 | 115100 | 115000 | 165 |
| 457 | 20240215 | 111700 | 5753974600 | 114900 | 115000 | 115000 | 114900 | 30 |
| 458 | 20240215 | 111600 | 5750527400 | 114900 | 114900 | 115000 | 114900 | 175 |
| 459 | 20240215 | 111500 | 5730413100 | 115000 | 115000 | 115000 | 114900 | 79 |
| 460 | 20240215 | 111400 | 5721332600 | 115000 | 114900 | 115000 | 114900 | 100 |
| 461 | 20240215 | 111300 | 5709836700 | 115000 | 114900 | 115000 | 114900 | 81 |
| 462 | 20240215 | 111200 | 5700525100 | 114900 | 114900 | 115000 | 114900 | 125 |
| 463 | 20240215 | 111100 | 5686161200 | 114900 | 115200 | 115200 | 114900 | 182 |
| 464 | 20240215 | 111000 | 5665230200 | 115000 | 115100 | 115100 | 115000 | 116 |
| 465 | 20240215 | 110900 | 5651883100 | 115100 | 115000 | 115100 | 115000 | 126 |
| 466 | 20240215 | 110800 | 5637386700 | 115000 | 115100 | 115100 | 115000 | 87 |
| 467 | 20240215 | 110700 | 5627379300 | 115000 | 114900 | 115000 | 114900 | 121 |
| 468 | 20240215 | 110600 | 5613467200 | 115000 | 115000 | 115000 | 114900 | 82 |
| 469 | 20240215 | 110500 | 5604041800 | 115100 | 115000 | 115100 | 115000 | 136 |
| 470 | 20240215 | 110400 | 5588399900 | 115000 | 115100 | 115100 | 115000 | 82 |
| 471 | 20240215 | 110300 | 5578965100 | 115100 | 115000 | 115100 | 115000 | 273 |
| 472 | 20240215 | 110200 | 5547568800 | 115100 | 115100 | 115100 | 115000 | 156 |
| 473 | 20240215 | 110100 | 5529616600 | 115000 | 115000 | 115100 | 114900 | 281 |
| 474 | 20240215 | 110000 | 5497294900 | 115000 | 115000 | 115000 | 114900 | 71 |
| 475 | 20240215 | 105900 | 5489131100 | 115000 | 114900 | 115000 | 114900 | 137 |
| 476 | 20240215 | 105800 | 5473379000 | 114900 | 114900 | 115000 | 114900 | 705 |
| 477 | 20240215 | 105700 | 5392369400 | 114900 | 115000 | 115000 | 114900 | 142 |
| 478 | 20240215 | 105600 | 5376046300 | 115000 | 115000 | 115000 | 114900 | 45 |
| 479 | 20240215 | 105500 | 5370872000 | 115000 | 114900 | 115000 | 114900 | 184 |
| 480 | 20240215 | 105400 | 5349719000 | 115000 | 114900 | 115000 | 114900 | 135 |
| 481 | 20240215 | 105300 | 5334203100 | 114900 | 115000 | 115000 | 114900 | 68 |
| 482 | 20240215 | 105200 | 5326386300 | 115000 | 115000 | 115100 | 114900 | 102 |
| 483 | 20240215 | 105100 | 5314656500 | 114900 | 114900 | 115000 | 114900 | 235 |
| 484 | 20240215 | 105000 | 5287637900 | 114900 | 115000 | 115100 | 114900 | 467 |
| 485 | 20240215 | 104900 | 5233937500 | 115100 | 115100 | 115100 | 115000 | 131 |
| 486 | 20240215 | 104800 | 5218861400 | 115100 | 115100 | 115100 | 115000 | 45 |
| 487 | 20240215 | 104700 | 5213685200 | 115000 | 115000 | 115100 | 115000 | 183 |
| 488 | 20240215 | 104600 | 5192632300 | 115100 | 115000 | 115100 | 115000 | 183 |
| 489 | 20240215 | 104500 | 5171583900 | 115000 | 115100 | 115100 | 115000 | 80 |
| 490 | 20240215 | 104400 | 5162381700 | 115100 | 115000 | 115100 | 115000 | 123 |
| 491 | 20240215 | 104300 | 5148228000 | 115000 | 115100 | 115100 | 115000 | 255 |
| 492 | 20240215 | 104200 | 5118883200 | 115200 | 115100 | 115200 | 115000 | 189 |
| 493 | 20240215 | 104100 | 5097131400 | 115000 | 115100 | 115100 | 115000 | 114 |
| 494 | 20240215 | 104000 | 5084015600 | 115100 | 115100 | 115200 | 115100 | 222 |
| 495 | 20240215 | 103900 | 5058460300 | 115100 | 114900 | 115200 | 114900 | 1467 |
| 496 | 20240215 | 103800 | 4889703700 | 114800 | 114800 | 114900 | 114800 | 59 |
| 497 | 20240215 | 103700 | 4882926000 | 114800 | 114800 | 114900 | 114800 | 254 |
| 498 | 20240215 | 103600 | 4853765100 | 114800 | 114800 | 114900 | 114800 | 75 |
| 499 | 20240215 | 103500 | 4845154800 | 114800 | 114800 | 115000 | 114800 | 205 |
| 500 | 20240215 | 103400 | 4821610000 | 114800 | 114800 | 114900 | 114800 | 61 |
| 501 | 20240215 | 103300 | 4814603100 | 114800 | 114800 | 114900 | 114800 | 97 |
| 502 | 20240215 | 103200 | 4803464800 | 114900 | 114900 | 114900 | 114800 | 92 |
| 503 | 20240215 | 103100 | 4792898900 | 114900 | 114900 | 114900 | 114800 | 64 |
| 504 | 20240215 | 103000 | 4785547800 | 114900 | 114800 | 114900 | 114800 | 94 |
| 505 | 20240215 | 102900 | 4774753600 | 114800 | 114800 | 114900 | 114800 | 287 |
| 506 | 20240215 | 102800 | 4741790100 | 114800 | 114800 | 114800 | 114800 | 41 |
| 507 | 20240215 | 102700 | 4737083300 | 114800 | 114800 | 114900 | 114800 | 43 |
| 508 | 20240215 | 102600 | 4732146500 | 114900 | 114800 | 114900 | 114800 | 43 |
| 509 | 20240215 | 102500 | 4727209800 | 114800 | 114800 | 114900 | 114800 | 91 |
| 510 | 20240215 | 102400 | 4716762700 | 114700 | 114700 | 114800 | 114700 | 59 |
| 511 | 20240215 | 102300 | 4709991100 | 114700 | 114700 | 114800 | 114700 | 912 |
| 512 | 20240215 | 102200 | 4605375800 | 114600 | 114700 | 114700 | 114600 | 122 |
| 513 | 20240215 | 102100 | 4591393800 | 114600 | 114600 | 114600 | 114600 | 85 |
| 514 | 20240215 | 102000 | 4581652800 | 114600 | 114600 | 114600 | 114600 | 293 |
| 515 | 20240215 | 101900 | 4548075000 | 114600 | 114700 | 114700 | 114600 | 231 |
| 516 | 20240215 | 101800 | 4521583200 | 114700 | 114700 | 114800 | 114700 | 441 |
| 517 | 20240215 | 101700 | 4470999400 | 114700 | 114800 | 114800 | 114700 | 228 |
| 518 | 20240215 | 101600 | 4444842100 | 114700 | 114800 | 114800 | 114700 | 181 |
| 519 | 20240215 | 101500 | 4424063400 | 115000 | 114900 | 115000 | 114900 | 182 |
| 520 | 20240215 | 101400 | 4403150600 | 114900 | 114900 | 114900 | 114900 | 105 |
| 521 | 20240215 | 101300 | 4391086100 | 114900 | 114900 | 114900 | 114800 | 88 |
| 522 | 20240215 | 101200 | 4380975900 | 114900 | 115000 | 115000 | 114900 | 363 |
| 523 | 20240215 | 101100 | 4339238500 | 115100 | 115200 | 115200 | 115100 | 716 |
| 524 | 20240215 | 101000 | 4256771000 | 115100 | 115000 | 115100 | 115000 | 187 |
| 525 | 20240215 | 100900 | 4235249800 | 115000 | 115000 | 115000 | 115000 | 8 |
| 526 | 20240215 | 100800 | 4234329800 | 115000 | 114900 | 115000 | 114900 | 181 |
| 527 | 20240215 | 100700 | 4213523400 | 114900 | 114900 | 114900 | 114900 | 96 |
| 528 | 20240215 | 100600 | 4202493000 | 114900 | 114900 | 114900 | 114900 | 205 |
| 529 | 20240215 | 100500 | 4178938500 | 114900 | 114900 | 115000 | 114900 | 147 |
| 530 | 20240215 | 100400 | 4162048100 | 114900 | 115000 | 115000 | 114900 | 164 |
| 531 | 20240215 | 100300 | 4143204400 | 115000 | 114900 | 115000 | 114900 | 66 |
| 532 | 20240215 | 100200 | 4135620400 | 115000 | 115100 | 115100 | 114900 | 29 |
| 533 | 20240215 | 100100 | 4132287800 | 115000 | 114900 | 115000 | 114900 | 142 |
| 534 | 20240215 | 100000 | 4115971800 | 114900 | 115000 | 115100 | 114900 | 357 |
| 535 | 20240215 | 095900 | 4074925800 | 114900 | 114900 | 115000 | 114900 | 83 |
| 536 | 20240215 | 095800 | 4065387300 | 114900 | 114900 | 115000 | 114900 | 106 |
| 537 | 20240215 | 095700 | 4053207800 | 115000 | 115000 | 115000 | 114900 | 88 |
| 538 | 20240215 | 095600 | 4043092400 | 115000 | 115000 | 115100 | 114900 | 448 |
| 539 | 20240215 | 095500 | 3991573900 | 115000 | 115100 | 115100 | 115000 | 26 |
| 540 | 20240215 | 095400 | 3988583400 | 115100 | 115000 | 115200 | 114900 | 238 |
| 541 | 20240215 | 095300 | 3961190500 | 114900 | 115000 | 115000 | 114900 | 115 |
| 542 | 20240215 | 095200 | 3947976800 | 114800 | 114900 | 114900 | 114700 | 179 |
| 543 | 20240215 | 095100 | 3927414900 | 114800 | 114800 | 114800 | 114700 | 258 |
| 544 | 20240215 | 095000 | 3897797900 | 114700 | 114600 | 114800 | 114600 | 236 |
| 545 | 20240215 | 094900 | 3870720100 | 114600 | 114800 | 114800 | 114600 | 276 |
| 546 | 20240215 | 094800 | 3839069400 | 114700 | 114700 | 114700 | 114700 | 97 |
| 547 | 20240215 | 094700 | 3827943500 | 114900 | 114700 | 114900 | 114500 | 262 |
| 548 | 20240215 | 094600 | 3797891300 | 114500 | 114800 | 114900 | 114500 | 1481 |
| 549 | 20240215 | 094500 | 3628166900 | 114800 | 114600 | 114800 | 114600 | 310 |
| 550 | 20240215 | 094400 | 3592589800 | 114800 | 114700 | 114800 | 114600 | 171 |
| 551 | 20240215 | 094300 | 3572980500 | 114700 | 114700 | 114800 | 114700 | 359 |
| 552 | 20240215 | 094200 | 3531800400 | 114600 | 114900 | 114900 | 114600 | 335 |
| 553 | 20240215 | 094100 | 3493368300 | 114900 | 115000 | 115000 | 114900 | 129 |
| 554 | 20240215 | 094000 | 3478540700 | 115000 | 115100 | 115200 | 115000 | 185 |
| 555 | 20240215 | 093900 | 3457256700 | 115100 | 115100 | 115200 | 115100 | 194 |
| 556 | 20240215 | 093800 | 3434927200 | 115100 | 115100 | 115200 | 115100 | 315 |
| 557 | 20240215 | 093700 | 3398652300 | 115100 | 115100 | 115200 | 115000 | 75 |
| 558 | 20240215 | 093600 | 3390022000 | 115200 | 115200 | 115200 | 115100 | 638 |
| 559 | 20240215 | 093500 | 3316549100 | 115200 | 115300 | 115300 | 115200 | 345 |
| 560 | 20240215 | 093400 | 3276777900 | 115300 | 115300 | 115400 | 115300 | 547 |
| 561 | 20240215 | 093300 | 3213705600 | 115300 | 115400 | 115500 | 115200 | 234 |
| 562 | 20240215 | 093200 | 3186726100 | 115400 | 115400 | 115500 | 115400 | 229 |
| 563 | 20240215 | 093100 | 3160297600 | 115500 | 115400 | 115500 | 115400 | 702 |
| 564 | 20240215 | 093000 | 3079240200 | 115500 | 115700 | 115800 | 115500 | 425 |
| 565 | 20240215 | 092900 | 3030094900 | 115700 | 115700 | 115800 | 115700 | 225 |
| 566 | 20240215 | 092800 | 3004062300 | 115700 | 115900 | 116000 | 115700 | 595 |
| 567 | 20240215 | 092700 | 2935119200 | 116000 | 115900 | 116000 | 115900 | 79 |
| 568 | 20240215 | 092600 | 2925960100 | 115900 | 115600 | 115900 | 115600 | 370 |
| 569 | 20240215 | 092500 | 2883101500 | 115700 | 115700 | 115800 | 115700 | 310 |
| 570 | 20240215 | 092400 | 2847231900 | 115700 | 115900 | 116000 | 115700 | 187 |
| 571 | 20240215 | 092300 | 2825564300 | 115900 | 116100 | 116200 | 115900 | 816 |
| 572 | 20240215 | 092200 | 2730864600 | 116100 | 116400 | 116400 | 116100 | 215 |
| 573 | 20240215 | 092100 | 2705864900 | 116300 | 116100 | 116400 | 116000 | 1572 |
| 574 | 20240215 | 092000 | 2523234400 | 116100 | 116200 | 116300 | 116100 | 599 |
| 575 | 20240215 | 091900 | 2453622700 | 116200 | 116300 | 116300 | 116200 | 316 |
| 576 | 20240215 | 091800 | 2416874600 | 116400 | 116400 | 116400 | 116200 | 413 |
| 577 | 20240215 | 091700 | 2368818000 | 116400 | 116200 | 116400 | 116100 | 469 |
| 578 | 20240215 | 091600 | 2314285500 | 116100 | 116600 | 116600 | 116100 | 2070 |
| 579 | 20240215 | 091500 | 2073220700 | 116600 | 116500 | 116700 | 116500 | 400 |
| 580 | 20240215 | 091400 | 2026585800 | 116600 | 116400 | 116600 | 116400 | 536 |
| 581 | 20240215 | 091300 | 1964158700 | 116400 | 116600 | 116600 | 116400 | 592 |
| 582 | 20240215 | 091200 | 1895175300 | 116500 | 115700 | 116500 | 115700 | 2548 |
| 583 | 20240215 | 091100 | 1599248500 | 115800 | 116000 | 116000 | 115800 | 365 |
| 584 | 20240215 | 091000 | 1556944800 | 116000 | 115700 | 116100 | 115700 | 1329 |
| 585 | 20240215 | 090900 | 1402904100 | 115800 | 115700 | 115900 | 115700 | 779 |
| 586 | 20240215 | 090800 | 1312680300 | 115700 | 115100 | 115800 | 115100 | 941 |
| 587 | 20240215 | 090700 | 1203949600 | 115100 | 115300 | 115300 | 115100 | 908 |
| 588 | 20240215 | 090600 | 1099299700 | 115400 | 115400 | 115500 | 115300 | 357 |
| 589 | 20240215 | 090500 | 1058104300 | 115400 | 115200 | 115600 | 115200 | 1360 |
| 590 | 20240215 | 090400 | 901189900 | 115200 | 115400 | 115500 | 115100 | 2612 |
| 591 | 20240215 | 090300 | 599962100 | 115400 | 115500 | 115600 | 115400 | 727 |
| 592 | 20240215 | 090200 | 516005700 | 115400 | 115500 | 115600 | 115400 | 562 |
| 593 | 20240215 | 090100 | 451121100 | 115600 | 115700 | 115700 | 115300 | 1384 |
| 594 | 20240215 | 090000 | 291308600 | 115600 | 115600 | 116000 | 115600 | 2519 |