33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 183300 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 3475 |
| 3 | 20240213 | 183200 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 4 | 20240213 | 183100 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 5 | 20240213 | 183000 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 6 | 20240213 | 182900 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 7 | 20240213 | 182800 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 8 | 20240213 | 182700 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 9 | 20240213 | 182600 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 10 | 20240213 | 182500 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 11 | 20240213 | 182400 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 12 | 20240213 | 182300 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 13 | 20240213 | 182200 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 14 | 20240213 | 182100 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 15 | 20240213 | 182000 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 16 | 20240213 | 181900 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 17 | 20240213 | 181800 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 18 | 20240213 | 181700 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 19 | 20240213 | 181600 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 20 | 20240213 | 181500 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 21 | 20240213 | 181400 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 22 | 20240213 | 181300 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 23 | 20240213 | 181200 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 24 | 20240213 | 181100 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 25 | 20240213 | 181000 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 26 | 20240213 | 180900 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 27 | 20240213 | 180800 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 28 | 20240213 | 180700 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 29 | 20240213 | 180600 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 30 | 20240213 | 180500 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 31 | 20240213 | 180400 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 32 | 20240213 | 180300 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 3475 |
| 33 | 20240213 | 180200 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 34 | 20240213 | 180100 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 35 | 20240213 | 180000 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 36 | 20240213 | 175900 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 37 | 20240213 | 175800 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 38 | 20240213 | 175700 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 39 | 20240213 | 175600 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 40 | 20240213 | 175500 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 41 | 20240213 | 175400 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 42 | 20240213 | 175300 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 43 | 20240213 | 175200 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 44 | 20240213 | 175100 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 45 | 20240213 | 175000 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 46 | 20240213 | 174900 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 47 | 20240213 | 174800 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 48 | 20240213 | 174700 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 49 | 20240213 | 174600 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 50 | 20240213 | 174500 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 51 | 20240213 | 174400 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 52 | 20240213 | 174300 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 53 | 20240213 | 174200 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 54 | 20240213 | 174100 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 55 | 20240213 | 174000 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 56 | 20240213 | 173900 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 57 | 20240213 | 173800 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 58 | 20240213 | 173700 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 59 | 20240213 | 173600 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 60 | 20240213 | 173500 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 61 | 20240213 | 173400 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 62 | 20240213 | 173300 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 3475 |
| 63 | 20240213 | 173200 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 64 | 20240213 | 173100 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 65 | 20240213 | 173000 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 66 | 20240213 | 172900 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 67 | 20240213 | 172800 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 68 | 20240213 | 172700 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 69 | 20240213 | 172600 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 70 | 20240213 | 172500 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 71 | 20240213 | 172400 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 72 | 20240213 | 172300 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 73 | 20240213 | 172200 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 74 | 20240213 | 172100 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 75 | 20240213 | 172000 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 76 | 20240213 | 171900 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 77 | 20240213 | 171800 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 78 | 20240213 | 171700 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 79 | 20240213 | 171600 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 80 | 20240213 | 171500 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 81 | 20240213 | 171400 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 82 | 20240213 | 171300 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 83 | 20240213 | 171200 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 84 | 20240213 | 171100 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 85 | 20240213 | 171000 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 86 | 20240213 | 170900 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 87 | 20240213 | 170800 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 88 | 20240213 | 170700 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 89 | 20240213 | 170600 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 90 | 20240213 | 170500 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 91 | 20240213 | 170400 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 92 | 20240213 | 170300 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 3475 |
| 93 | 20240213 | 170200 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 94 | 20240213 | 170100 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 95 | 20240213 | 170000 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 96 | 20240213 | 165900 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 97 | 20240213 | 165800 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 98 | 20240213 | 165700 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 99 | 20240213 | 165600 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 100 | 20240213 | 165500 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 101 | 20240213 | 165400 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 102 | 20240213 | 165300 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 103 | 20240213 | 165200 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 104 | 20240213 | 165100 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 105 | 20240213 | 165000 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 106 | 20240213 | 164900 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 107 | 20240213 | 164800 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 108 | 20240213 | 164700 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 109 | 20240213 | 164600 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 110 | 20240213 | 164500 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 111 | 20240213 | 164400 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 112 | 20240213 | 164300 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 113 | 20240213 | 164200 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 114 | 20240213 | 164100 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 115 | 20240213 | 164000 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 116 | 20240213 | 163900 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 117 | 20240213 | 163800 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 118 | 20240213 | 163700 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 119 | 20240213 | 163600 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 120 | 20240213 | 163500 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 121 | 20240213 | 163400 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 122 | 20240213 | 163300 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 3475 |
| 123 | 20240213 | 163200 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 124 | 20240213 | 163100 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 125 | 20240213 | 163000 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 126 | 20240213 | 162900 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 127 | 20240213 | 162800 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 128 | 20240213 | 162700 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 129 | 20240213 | 162600 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 130 | 20240213 | 162500 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 131 | 20240213 | 162400 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 132 | 20240213 | 162300 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 133 | 20240213 | 162200 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 134 | 20240213 | 162100 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 135 | 20240213 | 162000 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 136 | 20240213 | 161900 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 137 | 20240213 | 161800 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 138 | 20240213 | 161700 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 139 | 20240213 | 161600 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 140 | 20240213 | 161500 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 141 | 20240213 | 161400 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 142 | 20240213 | 161300 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 143 | 20240213 | 161200 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 144 | 20240213 | 161100 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 145 | 20240213 | 161000 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 146 | 20240213 | 160900 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 147 | 20240213 | 160800 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 148 | 20240213 | 160700 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 149 | 20240213 | 160600 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 150 | 20240213 | 160500 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 151 | 20240213 | 160400 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 152 | 20240213 | 160300 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 3475 |
| 153 | 20240213 | 160200 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 154 | 20240213 | 160100 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 155 | 20240213 | 160000 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 156 | 20240213 | 155900 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 157 | 20240213 | 155800 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 158 | 20240213 | 155700 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 159 | 20240213 | 155600 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 160 | 20240213 | 155500 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 161 | 20240213 | 155400 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 162 | 20240213 | 155300 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 163 | 20240213 | 155200 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 164 | 20240213 | 155100 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 165 | 20240213 | 155000 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 166 | 20240213 | 154900 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 167 | 20240213 | 154800 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 168 | 20240213 | 154700 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 169 | 20240213 | 154600 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 170 | 20240213 | 154500 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 171 | 20240213 | 154400 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 172 | 20240213 | 154300 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 173 | 20240213 | 154200 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 174 | 20240213 | 154100 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 175 | 20240213 | 154000 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 176 | 20240213 | 153900 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 177 | 20240213 | 153800 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 178 | 20240213 | 153700 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 179 | 20240213 | 153600 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 180 | 20240213 | 153500 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 181 | 20240213 | 153400 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 182 | 20240213 | 153300 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 3475 |
| 183 | 20240213 | 153200 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 184 | 20240213 | 153100 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 0 |
| 185 | 20240213 | 153000 | 17396352100 | 103500 | 103500 | 103500 | 103500 | 3475 |
| 186 | 20240213 | 152900 | 17036689600 | 103000 | 103000 | 103000 | 103000 | 0 |
| 187 | 20240213 | 152800 | 17036689600 | 103000 | 103000 | 103000 | 103000 | 0 |
| 188 | 20240213 | 152700 | 17036689600 | 103000 | 103000 | 103000 | 103000 | 0 |
| 189 | 20240213 | 152600 | 17036689600 | 103000 | 103000 | 103000 | 103000 | 0 |
| 190 | 20240213 | 152500 | 17036689600 | 103000 | 103000 | 103000 | 103000 | 0 |
| 191 | 20240213 | 152400 | 17036689600 | 103000 | 103000 | 103000 | 103000 | 0 |
| 192 | 20240213 | 152300 | 17036689600 | 103000 | 103000 | 103000 | 103000 | 0 |
| 193 | 20240213 | 152200 | 17036689600 | 103000 | 103000 | 103000 | 103000 | 0 |
| 194 | 20240213 | 152100 | 17036689600 | 103000 | 103000 | 103000 | 103000 | 0 |
| 195 | 20240213 | 152000 | 17036689600 | 103000 | 103000 | 103000 | 103000 | 0 |
| 196 | 20240213 | 151900 | 17036689600 | 103000 | 103200 | 103200 | 102700 | 151 |
| 197 | 20240213 | 151800 | 17021154800 | 103200 | 103000 | 103200 | 102700 | 1168 |
| 198 | 20240213 | 151700 | 16901088200 | 103100 | 103000 | 103300 | 102900 | 233 |
| 199 | 20240213 | 151600 | 16877067500 | 102900 | 103100 | 103200 | 102900 | 223 |
| 200 | 20240213 | 151500 | 16854094400 | 103200 | 103000 | 103200 | 102800 | 816 |
| 201 | 20240213 | 151400 | 16770136000 | 103100 | 103100 | 103200 | 103000 | 272 |
| 202 | 20240213 | 151300 | 16742100100 | 103000 | 103100 | 103200 | 103000 | 199 |
| 203 | 20240213 | 151200 | 16721578500 | 103200 | 102900 | 103300 | 102900 | 485 |
| 204 | 20240213 | 151100 | 16671631900 | 102900 | 103100 | 103100 | 102800 | 264 |
| 205 | 20240213 | 151000 | 16644461300 | 103000 | 103000 | 103000 | 102900 | 316 |
| 206 | 20240213 | 150900 | 16611922400 | 103000 | 102900 | 103400 | 102900 | 346 |
| 207 | 20240213 | 150800 | 16576238200 | 103000 | 103000 | 103100 | 102900 | 547 |
| 208 | 20240213 | 150700 | 16519894800 | 102900 | 103100 | 103100 | 102900 | 347 |
| 209 | 20240213 | 150600 | 16484148500 | 103100 | 102800 | 103200 | 102800 | 561 |
| 210 | 20240213 | 150500 | 16426356100 | 102800 | 103000 | 103100 | 102800 | 471 |
| 211 | 20240213 | 150400 | 16377835800 | 103000 | 103100 | 103300 | 103000 | 337 |
| 212 | 20240213 | 150300 | 16343084600 | 103200 | 102900 | 103200 | 102900 | 692 |
| 213 | 20240213 | 150200 | 16271794300 | 103000 | 102900 | 103000 | 102800 | 435 |
| 214 | 20240213 | 150100 | 16227041300 | 102900 | 102600 | 102900 | 102600 | 478 |
| 215 | 20240213 | 150000 | 16177899900 | 102700 | 102600 | 102900 | 102600 | 449 |
| 216 | 20240213 | 145900 | 16131756600 | 102600 | 102600 | 102900 | 102600 | 664 |
| 217 | 20240213 | 145800 | 16063562400 | 102600 | 102700 | 102800 | 102600 | 545 |
| 218 | 20240213 | 145700 | 16007584600 | 102700 | 102600 | 102800 | 102600 | 629 |
| 219 | 20240213 | 145600 | 15942999700 | 102600 | 102500 | 102900 | 102500 | 590 |
| 220 | 20240213 | 145500 | 15882464100 | 102500 | 102600 | 102700 | 102500 | 667 |
| 221 | 20240213 | 145400 | 15814022900 | 102600 | 102600 | 103000 | 102600 | 799 |
| 222 | 20240213 | 145300 | 15731966200 | 102700 | 102800 | 103000 | 102600 | 487 |
| 223 | 20240213 | 145200 | 15681979800 | 102800 | 102700 | 102900 | 102600 | 719 |
| 224 | 20240213 | 145100 | 15608102100 | 102600 | 102700 | 102900 | 102600 | 768 |
| 225 | 20240213 | 145000 | 15529236700 | 102700 | 102700 | 102900 | 102700 | 538 |
| 226 | 20240213 | 144900 | 15473955400 | 102800 | 102800 | 102900 | 102700 | 702 |
| 227 | 20240213 | 144800 | 15401820400 | 102700 | 102700 | 103000 | 102600 | 695 |
| 228 | 20240213 | 144700 | 15330425800 | 102700 | 102700 | 103000 | 102600 | 427 |
| 229 | 20240213 | 144600 | 15286550700 | 102700 | 102900 | 103300 | 102600 | 676 |
| 230 | 20240213 | 144500 | 15217037500 | 102800 | 102800 | 102900 | 102700 | 538 |
| 231 | 20240213 | 144400 | 15161722400 | 102900 | 102800 | 103200 | 102800 | 687 |
| 232 | 20240213 | 144300 | 15090979500 | 102800 | 103000 | 103300 | 102800 | 462 |
| 233 | 20240213 | 144200 | 15043396000 | 103000 | 103000 | 103100 | 102800 | 483 |
| 234 | 20240213 | 144100 | 14993674300 | 102900 | 103300 | 103400 | 102900 | 329 |
| 235 | 20240213 | 144000 | 14959732600 | 103300 | 103100 | 103400 | 103000 | 591 |
| 236 | 20240213 | 143900 | 14898815700 | 103100 | 103100 | 103200 | 103000 | 436 |
| 237 | 20240213 | 143800 | 14853885200 | 103200 | 103000 | 103300 | 102800 | 338 |
| 238 | 20240213 | 143700 | 14819061100 | 103000 | 103300 | 103300 | 102900 | 654 |
| 239 | 20240213 | 143600 | 14751650000 | 103200 | 103000 | 103300 | 102900 | 438 |
| 240 | 20240213 | 143500 | 14706522800 | 103000 | 102900 | 103200 | 102800 | 397 |
| 241 | 20240213 | 143400 | 14665659300 | 102900 | 102700 | 103000 | 102600 | 1513 |
| 242 | 20240213 | 143300 | 14510268300 | 102700 | 102800 | 103000 | 102700 | 685 |
| 243 | 20240213 | 143200 | 14439801300 | 102900 | 102900 | 103200 | 102800 | 469 |
| 244 | 20240213 | 143100 | 14391535200 | 102900 | 103000 | 103200 | 102900 | 628 |
| 245 | 20240213 | 143000 | 14326837100 | 103200 | 102800 | 103200 | 102700 | 583 |
| 246 | 20240213 | 142900 | 14266870800 | 102800 | 103000 | 103000 | 102700 | 522 |
| 247 | 20240213 | 142800 | 14213189100 | 102900 | 102900 | 103300 | 102800 | 557 |
| 248 | 20240213 | 142700 | 14155764200 | 103200 | 102700 | 103200 | 102600 | 949 |
| 249 | 20240213 | 142600 | 14058082400 | 102700 | 102300 | 102700 | 102300 | 692 |
| 250 | 20240213 | 142500 | 13987214800 | 102500 | 102400 | 102500 | 102200 | 764 |
| 251 | 20240213 | 142400 | 13909068400 | 102300 | 102200 | 102400 | 102200 | 507 |
| 252 | 20240213 | 142300 | 13857225300 | 102200 | 102300 | 102400 | 102200 | 517 |
| 253 | 20240213 | 142200 | 13804346700 | 102300 | 102500 | 102700 | 102300 | 1319 |
| 254 | 20240213 | 142100 | 13669196000 | 102500 | 102800 | 102800 | 102500 | 544 |
| 255 | 20240213 | 142000 | 13613366700 | 102900 | 102700 | 102900 | 102600 | 582 |
| 256 | 20240213 | 141900 | 13553573500 | 102700 | 102900 | 103100 | 102700 | 576 |
| 257 | 20240213 | 141800 | 13494364900 | 102900 | 102900 | 103100 | 102800 | 475 |
| 258 | 20240213 | 141700 | 13445486000 | 102900 | 103300 | 103400 | 102900 | 489 |
| 259 | 20240213 | 141600 | 13395067900 | 103200 | 103100 | 103400 | 103000 | 443 |
| 260 | 20240213 | 141500 | 13349352500 | 103100 | 103000 | 103500 | 102800 | 1015 |
| 261 | 20240213 | 141400 | 13244738400 | 103000 | 102800 | 103500 | 102800 | 981 |
| 262 | 20240213 | 141300 | 13143437900 | 102800 | 102800 | 103400 | 102600 | 692 |
| 263 | 20240213 | 141200 | 13072207900 | 102700 | 102700 | 102900 | 102600 | 519 |
| 264 | 20240213 | 141100 | 13018894500 | 102800 | 103000 | 103200 | 102800 | 501 |
| 265 | 20240213 | 141000 | 12967332700 | 103000 | 103000 | 103200 | 102800 | 544 |
| 266 | 20240213 | 140900 | 12911320900 | 102900 | 102900 | 103200 | 102900 | 666 |
| 267 | 20240213 | 140800 | 12842680900 | 103100 | 103000 | 103100 | 102800 | 634 |
| 268 | 20240213 | 140700 | 12777407600 | 103000 | 103100 | 103200 | 102900 | 539 |
| 269 | 20240213 | 140600 | 12721861200 | 103100 | 102900 | 103100 | 102800 | 467 |
| 270 | 20240213 | 140500 | 12673795600 | 102900 | 102600 | 103000 | 102500 | 628 |
| 271 | 20240213 | 140400 | 12609277900 | 102600 | 102700 | 102900 | 102400 | 330 |
| 272 | 20240213 | 140300 | 12575411700 | 102700 | 102500 | 102900 | 102500 | 430 |
| 273 | 20240213 | 140200 | 12531266900 | 102600 | 102600 | 102900 | 102400 | 449 |
| 274 | 20240213 | 140100 | 12485215800 | 102600 | 102300 | 102600 | 102300 | 519 |
| 275 | 20240213 | 140000 | 12432047100 | 102300 | 102600 | 102800 | 102300 | 608 |
| 276 | 20240213 | 135900 | 12369762700 | 102600 | 102200 | 102900 | 102200 | 413 |
| 277 | 20240213 | 135800 | 12327458500 | 102300 | 102500 | 102600 | 102200 | 638 |
| 278 | 20240213 | 135700 | 12262160700 | 102600 | 102400 | 102700 | 102400 | 537 |
| 279 | 20240213 | 135600 | 12207143300 | 102400 | 102500 | 102800 | 102400 | 878 |
| 280 | 20240213 | 135500 | 12117162900 | 102500 | 103000 | 103100 | 102400 | 5056 |
| 281 | 20240213 | 135400 | 11597466800 | 103000 | 103100 | 103300 | 103000 | 942 |
| 282 | 20240213 | 135300 | 11500366100 | 103100 | 103300 | 103400 | 103100 | 573 |
| 283 | 20240213 | 135200 | 11441253200 | 103400 | 103300 | 103400 | 103200 | 725 |
| 284 | 20240213 | 135100 | 11366397300 | 103300 | 103200 | 103500 | 103200 | 433 |
| 285 | 20240213 | 135000 | 11321686300 | 103200 | 103500 | 103500 | 103200 | 618 |
| 286 | 20240213 | 134900 | 11257835600 | 103400 | 103500 | 103700 | 103300 | 2051 |
| 287 | 20240213 | 134800 | 11045537600 | 103500 | 103700 | 103800 | 103400 | 2474 |
| 288 | 20240213 | 134700 | 10789157800 | 103700 | 103800 | 103900 | 103600 | 737 |
| 289 | 20240213 | 134600 | 10712711100 | 103700 | 103900 | 104000 | 103700 | 1616 |
| 290 | 20240213 | 134500 | 10544946200 | 103900 | 103900 | 104000 | 103800 | 675 |
| 291 | 20240213 | 134400 | 10474834400 | 103900 | 103900 | 104100 | 103900 | 355 |
| 292 | 20240213 | 134300 | 10437933900 | 104100 | 103900 | 104100 | 103800 | 1746 |
| 293 | 20240213 | 134200 | 10256517400 | 103900 | 104100 | 104200 | 103900 | 702 |
| 294 | 20240213 | 134100 | 10183519700 | 104100 | 104000 | 104100 | 104000 | 805 |
| 295 | 20240213 | 134000 | 10099776300 | 104000 | 104000 | 104200 | 104000 | 476 |
| 296 | 20240213 | 133900 | 10050252400 | 104000 | 104100 | 104400 | 104000 | 692 |
| 297 | 20240213 | 133800 | 9978201100 | 104200 | 104200 | 104300 | 104100 | 829 |
| 298 | 20240213 | 133700 | 9891866700 | 104100 | 104300 | 104300 | 104100 | 315 |
| 299 | 20240213 | 133600 | 9859056300 | 104300 | 104200 | 104400 | 104100 | 449 |
| 300 | 20240213 | 133500 | 9812266400 | 104300 | 104300 | 104500 | 104100 | 654 |
| 301 | 20240213 | 133400 | 9744095400 | 104200 | 104200 | 104400 | 104200 | 493 |
| 302 | 20240213 | 133300 | 9692701000 | 104200 | 104200 | 104400 | 104200 | 285 |
| 303 | 20240213 | 133200 | 9662991500 | 104200 | 104200 | 104300 | 104200 | 253 |
| 304 | 20240213 | 133100 | 9636626700 | 104200 | 104400 | 104400 | 104200 | 358 |
| 305 | 20240213 | 133000 | 9599310400 | 104200 | 104200 | 104300 | 104200 | 237 |
| 306 | 20240213 | 132900 | 9574607000 | 104200 | 104200 | 104300 | 104200 | 234 |
| 307 | 20240213 | 132800 | 9550219300 | 104200 | 104300 | 104400 | 104200 | 863 |
| 308 | 20240213 | 132700 | 9460256400 | 104400 | 104300 | 104400 | 104200 | 402 |
| 309 | 20240213 | 132600 | 9418333800 | 104300 | 104500 | 104500 | 104300 | 324 |
| 310 | 20240213 | 132500 | 9384509500 | 104400 | 104400 | 104800 | 104400 | 505 |
| 311 | 20240213 | 132400 | 9331769700 | 104400 | 104400 | 104800 | 104100 | 369 |
| 312 | 20240213 | 132300 | 9293244400 | 104400 | 104100 | 104400 | 104000 | 231 |
| 313 | 20240213 | 132200 | 9269177000 | 104200 | 104300 | 104300 | 104000 | 106 |
| 314 | 20240213 | 132100 | 9258138200 | 104000 | 104300 | 104400 | 103900 | 1279 |
| 315 | 20240213 | 132000 | 9124999300 | 104300 | 104300 | 104400 | 104200 | 329 |
| 316 | 20240213 | 131900 | 9090684200 | 104300 | 104400 | 104500 | 104300 | 253 |
| 317 | 20240213 | 131800 | 9064288100 | 104300 | 104200 | 104300 | 104200 | 211 |
| 318 | 20240213 | 131700 | 9042293800 | 104100 | 104100 | 104200 | 104100 | 118 |
| 319 | 20240213 | 131600 | 9030005200 | 104100 | 104300 | 104400 | 104100 | 586 |
| 320 | 20240213 | 131500 | 8968931300 | 104300 | 104400 | 104400 | 104200 | 253 |
| 321 | 20240213 | 131400 | 8942547200 | 104400 | 104300 | 104400 | 104200 | 128 |
| 322 | 20240213 | 131300 | 8929195200 | 104000 | 104000 | 104200 | 103900 | 1233 |
| 323 | 20240213 | 131200 | 8800941000 | 104000 | 104200 | 104300 | 104000 | 285 |
| 324 | 20240213 | 131100 | 8771261800 | 104200 | 104300 | 104300 | 104200 | 112 |
| 325 | 20240213 | 131000 | 8759583900 | 104300 | 104200 | 104800 | 104200 | 192 |
| 326 | 20240213 | 130900 | 8739544200 | 104200 | 104300 | 104900 | 104000 | 1902 |
| 327 | 20240213 | 130800 | 8541503000 | 104300 | 104400 | 104400 | 104300 | 275 |
| 328 | 20240213 | 130700 | 8512812700 | 104300 | 104500 | 104500 | 104300 | 109 |
| 329 | 20240213 | 130600 | 8501433400 | 104400 | 104400 | 104900 | 104300 | 507 |
| 330 | 20240213 | 130500 | 8448507600 | 104500 | 104400 | 104700 | 104400 | 196 |
| 331 | 20240213 | 130400 | 8428018000 | 104400 | 104600 | 104600 | 104400 | 140 |
| 332 | 20240213 | 130300 | 8413387300 | 104600 | 104500 | 105000 | 104400 | 498 |
| 333 | 20240213 | 130200 | 8361325800 | 104600 | 105000 | 105000 | 104600 | 456 |
| 334 | 20240213 | 130100 | 8313583400 | 104900 | 105000 | 105100 | 104900 | 107 |
| 335 | 20240213 | 130000 | 8302355700 | 105100 | 105000 | 105100 | 104900 | 210 |
| 336 | 20240213 | 125900 | 8280310200 | 105000 | 105000 | 105100 | 105000 | 137 |
| 337 | 20240213 | 125800 | 8265924600 | 105000 | 105200 | 105200 | 105000 | 174 |
| 338 | 20240213 | 125700 | 8247635900 | 105200 | 105200 | 105300 | 105100 | 116 |
| 339 | 20240213 | 125600 | 8235428600 | 105200 | 105200 | 105300 | 105100 | 287 |
| 340 | 20240213 | 125500 | 8205237800 | 105300 | 105300 | 105300 | 105200 | 90 |
| 341 | 20240213 | 125400 | 8195767700 | 105200 | 105300 | 105400 | 105200 | 189 |
| 342 | 20240213 | 125300 | 8175871000 | 105200 | 105300 | 105300 | 105200 | 148 |
| 343 | 20240213 | 125200 | 8160297000 | 105300 | 105200 | 105400 | 105200 | 173 |
| 344 | 20240213 | 125100 | 8142085600 | 105300 | 105400 | 105500 | 105200 | 162 |
| 345 | 20240213 | 125000 | 8125029100 | 105200 | 105300 | 105500 | 105200 | 844 |
| 346 | 20240213 | 124900 | 8036219200 | 105300 | 105300 | 105400 | 105300 | 128 |
| 347 | 20240213 | 124800 | 8022735500 | 105300 | 105200 | 105500 | 105200 | 145 |
| 348 | 20240213 | 124700 | 8007462500 | 105300 | 105400 | 105400 | 105200 | 250 |
| 349 | 20240213 | 124600 | 7981136800 | 105400 | 105500 | 105500 | 105300 | 71 |
| 350 | 20240213 | 124500 | 7973653200 | 105400 | 105400 | 105500 | 105400 | 344 |
| 351 | 20240213 | 124400 | 7937378700 | 105400 | 105300 | 105500 | 105300 | 197 |
| 352 | 20240213 | 124300 | 7916621700 | 105400 | 105400 | 105500 | 105300 | 394 |
| 353 | 20240213 | 124200 | 7875092700 | 105400 | 105500 | 105600 | 105400 | 150 |
| 354 | 20240213 | 124100 | 7859274100 | 105500 | 105500 | 105800 | 105400 | 128 |
| 355 | 20240213 | 124000 | 7845766000 | 105500 | 105400 | 105500 | 105400 | 121 |
| 356 | 20240213 | 123900 | 7833009800 | 105400 | 105500 | 105600 | 105400 | 177 |
| 357 | 20240213 | 123800 | 7814349800 | 105500 | 105500 | 105700 | 105400 | 132 |
| 358 | 20240213 | 123700 | 7800418400 | 105400 | 105500 | 105700 | 105400 | 196 |
| 359 | 20240213 | 123600 | 7779746400 | 105400 | 105400 | 105500 | 105400 | 76 |
| 360 | 20240213 | 123500 | 7771734500 | 105400 | 105500 | 105500 | 105400 | 206 |
| 361 | 20240213 | 123400 | 7750017000 | 105400 | 105500 | 105600 | 105400 | 146 |
| 362 | 20240213 | 123300 | 7734616500 | 105500 | 105300 | 105500 | 105300 | 212 |
| 363 | 20240213 | 123200 | 7712273600 | 105300 | 105200 | 105300 | 105200 | 112 |
| 364 | 20240213 | 123100 | 7700481700 | 105300 | 105300 | 105400 | 105200 | 146 |
| 365 | 20240213 | 123000 | 7685111800 | 105300 | 105200 | 105400 | 105200 | 102 |
| 366 | 20240213 | 122900 | 7674375400 | 105200 | 105400 | 105400 | 105200 | 131 |
| 367 | 20240213 | 122800 | 7660582100 | 105300 | 105400 | 105400 | 105300 | 222 |
| 368 | 20240213 | 122700 | 7637192600 | 105300 | 105400 | 105400 | 105300 | 145 |
| 369 | 20240213 | 122600 | 7621921500 | 105400 | 105300 | 105500 | 105300 | 106 |
| 370 | 20240213 | 122500 | 7610751700 | 105400 | 105300 | 105400 | 105300 | 204 |
| 371 | 20240213 | 122400 | 7589265300 | 105400 | 105400 | 105500 | 105300 | 86 |
| 372 | 20240213 | 122300 | 7580202600 | 105400 | 105500 | 105500 | 105300 | 156 |
| 373 | 20240213 | 122200 | 7563765100 | 105500 | 105400 | 105600 | 105300 | 166 |
| 374 | 20240213 | 122100 | 7546266900 | 105400 | 105300 | 105500 | 105300 | 96 |
| 375 | 20240213 | 122000 | 7536149900 | 105300 | 105500 | 105600 | 105300 | 155 |
| 376 | 20240213 | 121900 | 7519801100 | 105500 | 105400 | 105600 | 105400 | 147 |
| 377 | 20240213 | 121800 | 7504289700 | 105400 | 105600 | 105800 | 105400 | 142 |
| 378 | 20240213 | 121700 | 7489290100 | 105600 | 105500 | 105700 | 105500 | 125 |
| 379 | 20240213 | 121600 | 7476092900 | 105500 | 105500 | 105500 | 105400 | 141 |
| 380 | 20240213 | 121500 | 7461224200 | 105500 | 105400 | 105600 | 105300 | 139 |
| 381 | 20240213 | 121400 | 7446565200 | 105300 | 105200 | 105600 | 105100 | 1199 |
| 382 | 20240213 | 121300 | 7320385400 | 105100 | 105100 | 105200 | 105000 | 193 |
| 383 | 20240213 | 121200 | 7300090600 | 105000 | 105300 | 105300 | 105000 | 1470 |
| 384 | 20240213 | 121100 | 7145573600 | 105100 | 105200 | 105400 | 105100 | 79 |
| 385 | 20240213 | 121000 | 7137258300 | 105100 | 105100 | 105200 | 105100 | 128 |
| 386 | 20240213 | 120900 | 7123798400 | 105100 | 105300 | 105500 | 105000 | 505 |
| 387 | 20240213 | 120800 | 7070700700 | 105200 | 105600 | 105600 | 105200 | 197 |
| 388 | 20240213 | 120700 | 7049934400 | 105600 | 105400 | 105600 | 105400 | 81 |
| 389 | 20240213 | 120600 | 7041392000 | 105400 | 105600 | 105700 | 105400 | 149 |
| 390 | 20240213 | 120500 | 7025659000 | 105500 | 105400 | 105500 | 105400 | 84 |
| 391 | 20240213 | 120400 | 7016802900 | 105400 | 105500 | 105600 | 105400 | 158 |
| 392 | 20240213 | 120300 | 7000138900 | 105500 | 105400 | 105500 | 105300 | 144 |
| 393 | 20240213 | 120200 | 6984961900 | 105400 | 105400 | 105400 | 105300 | 157 |
| 394 | 20240213 | 120100 | 6968423000 | 105500 | 105300 | 105500 | 105300 | 144 |
| 395 | 20240213 | 120000 | 6953250000 | 105300 | 105500 | 105500 | 105300 | 190 |
| 396 | 20240213 | 115900 | 6933229000 | 105400 | 105400 | 105600 | 105400 | 63 |
| 397 | 20240213 | 115800 | 6926585300 | 105400 | 105400 | 105500 | 105300 | 184 |
| 398 | 20240213 | 115700 | 6907193100 | 105500 | 105700 | 105700 | 105400 | 94 |
| 399 | 20240213 | 115600 | 6897273900 | 105700 | 105500 | 105700 | 105400 | 171 |
| 400 | 20240213 | 115500 | 6879237700 | 105500 | 105600 | 105700 | 105400 | 86 |
| 401 | 20240213 | 115400 | 6870162200 | 105600 | 105700 | 105700 | 105500 | 202 |
| 402 | 20240213 | 115300 | 6848846200 | 105600 | 105300 | 105600 | 105300 | 139 |
| 403 | 20240213 | 115200 | 6834188400 | 105200 | 105300 | 105400 | 105200 | 175 |
| 404 | 20240213 | 115100 | 6815759900 | 105300 | 105500 | 105500 | 105300 | 151 |
| 405 | 20240213 | 115000 | 6799846900 | 105500 | 105400 | 105700 | 105400 | 101 |
| 406 | 20240213 | 114900 | 6789190400 | 105400 | 105400 | 105700 | 105400 | 169 |
| 407 | 20240213 | 114800 | 6771359400 | 105400 | 105300 | 105400 | 105100 | 128 |
| 408 | 20240213 | 114700 | 6757886100 | 105300 | 104900 | 105400 | 104800 | 389 |
| 409 | 20240213 | 114600 | 6717015000 | 105000 | 105000 | 105100 | 104900 | 37 |
| 410 | 20240213 | 114500 | 6713129900 | 105000 | 105200 | 105200 | 105000 | 179 |
| 411 | 20240213 | 114400 | 6694320400 | 105100 | 105100 | 105200 | 105000 | 187 |
| 412 | 20240213 | 114300 | 6674671900 | 105000 | 105100 | 105100 | 105000 | 140 |
| 413 | 20240213 | 114200 | 6659965400 | 105000 | 105100 | 105200 | 105000 | 332 |
| 414 | 20240213 | 114100 | 6625076800 | 105100 | 105200 | 105500 | 105100 | 321 |
| 415 | 20240213 | 114000 | 6591294100 | 105300 | 105400 | 105800 | 105200 | 355 |
| 416 | 20240213 | 113900 | 6553872700 | 105200 | 105300 | 105400 | 105100 | 215 |
| 417 | 20240213 | 113800 | 6531250400 | 105200 | 105000 | 105400 | 105000 | 878 |
| 418 | 20240213 | 113700 | 6438998900 | 105000 | 104900 | 105000 | 104700 | 321 |
| 419 | 20240213 | 113600 | 6405330000 | 104700 | 104500 | 104900 | 104500 | 383 |
| 420 | 20240213 | 113500 | 6365237000 | 104600 | 104700 | 104900 | 104500 | 177 |
| 421 | 20240213 | 113400 | 6346711000 | 104700 | 104600 | 104800 | 104500 | 167 |
| 422 | 20240213 | 113300 | 6329236900 | 104500 | 104600 | 104900 | 104500 | 179 |
| 423 | 20240213 | 113200 | 6310524900 | 104700 | 104800 | 104900 | 104500 | 308 |
| 424 | 20240213 | 113100 | 6278262700 | 104900 | 104800 | 104900 | 104600 | 198 |
| 425 | 20240213 | 113000 | 6257517200 | 104700 | 104500 | 104800 | 104300 | 280 |
| 426 | 20240213 | 112900 | 6228234900 | 104500 | 104800 | 104800 | 104300 | 198 |
| 427 | 20240213 | 112800 | 6207531500 | 104800 | 104700 | 104800 | 104600 | 87 |
| 428 | 20240213 | 112700 | 6198420200 | 104600 | 104600 | 104800 | 104500 | 307 |
| 429 | 20240213 | 112600 | 6166295100 | 104600 | 104500 | 104900 | 104200 | 659 |
| 430 | 20240213 | 112500 | 6097329500 | 104800 | 104600 | 104800 | 104000 | 1738 |
| 431 | 20240213 | 112400 | 5915941400 | 104600 | 104700 | 104700 | 104000 | 1885 |
| 432 | 20240213 | 112300 | 5719670000 | 104600 | 104700 | 104800 | 104500 | 494 |
| 433 | 20240213 | 112200 | 5668000500 | 104800 | 105000 | 105100 | 104700 | 309 |
| 434 | 20240213 | 112100 | 5635577900 | 105000 | 105000 | 105300 | 104800 | 417 |
| 435 | 20240213 | 112000 | 5591758300 | 105000 | 104800 | 105400 | 104400 | 354 |
| 436 | 20240213 | 111900 | 5554552800 | 104800 | 104700 | 104900 | 104000 | 4757 |
| 437 | 20240213 | 111800 | 5057743600 | 104800 | 104900 | 105000 | 104800 | 610 |
| 438 | 20240213 | 111700 | 4993773100 | 104900 | 105200 | 105200 | 104900 | 146 |
| 439 | 20240213 | 111600 | 4978434700 | 105100 | 105000 | 105400 | 105000 | 431 |
| 440 | 20240213 | 111500 | 4933169300 | 105100 | 105100 | 105300 | 105000 | 459 |
| 441 | 20240213 | 111400 | 4884947500 | 105200 | 105500 | 105600 | 105000 | 1400 |
| 442 | 20240213 | 111300 | 4737656100 | 105600 | 105600 | 105700 | 105400 | 294 |
| 443 | 20240213 | 111200 | 4706616500 | 105600 | 105800 | 105900 | 105600 | 212 |
| 444 | 20240213 | 111100 | 4684203700 | 105800 | 105900 | 106100 | 105800 | 121 |
| 445 | 20240213 | 111000 | 4671388700 | 106000 | 105900 | 106100 | 105900 | 268 |
| 446 | 20240213 | 110900 | 4642996700 | 106000 | 105900 | 106000 | 105600 | 273 |
| 447 | 20240213 | 110800 | 4614104000 | 105700 | 105500 | 105800 | 105400 | 311 |
| 448 | 20240213 | 110700 | 4581277300 | 105500 | 105500 | 105600 | 105500 | 287 |
| 449 | 20240213 | 110600 | 4550993000 | 105600 | 106000 | 106000 | 105500 | 385 |
| 450 | 20240213 | 110500 | 4510300100 | 106000 | 105900 | 106100 | 105700 | 565 |
| 451 | 20240213 | 110400 | 4450488300 | 105900 | 106200 | 106200 | 105900 | 209 |
| 452 | 20240213 | 110300 | 4428325000 | 106200 | 106200 | 106300 | 106000 | 905 |
| 453 | 20240213 | 110200 | 4332301500 | 106300 | 106600 | 106600 | 106200 | 242 |
| 454 | 20240213 | 110100 | 4306536500 | 106700 | 106500 | 106800 | 106500 | 47 |
| 455 | 20240213 | 110000 | 4301524000 | 106500 | 106900 | 107000 | 106500 | 157 |
| 456 | 20240213 | 105900 | 4284788200 | 106900 | 106900 | 107100 | 106500 | 1018 |
| 457 | 20240213 | 105800 | 4176124400 | 106800 | 106600 | 106900 | 106600 | 147 |
| 458 | 20240213 | 105700 | 4160428800 | 106600 | 106700 | 106900 | 106600 | 158 |
| 459 | 20240213 | 105600 | 4143562600 | 106700 | 106700 | 107000 | 106600 | 880 |
| 460 | 20240213 | 105500 | 4049639000 | 106700 | 106800 | 106800 | 106600 | 326 |
| 461 | 20240213 | 105400 | 4014854100 | 106800 | 106600 | 106900 | 106600 | 102 |
| 462 | 20240213 | 105300 | 4003975900 | 106600 | 106900 | 107000 | 106600 | 676 |
| 463 | 20240213 | 105200 | 3931812400 | 107000 | 107100 | 107200 | 106900 | 236 |
| 464 | 20240213 | 105100 | 3906550900 | 107100 | 107500 | 107500 | 107000 | 529 |
| 465 | 20240213 | 105000 | 3849789500 | 107600 | 107600 | 107600 | 107500 | 61 |
| 466 | 20240213 | 104900 | 3843231000 | 107500 | 107700 | 107800 | 107500 | 380 |
| 467 | 20240213 | 104800 | 3802316300 | 107700 | 107700 | 107800 | 107700 | 316 |
| 468 | 20240213 | 104700 | 3768275900 | 107800 | 107700 | 107800 | 107700 | 39 |
| 469 | 20240213 | 104600 | 3764074800 | 107800 | 107700 | 107800 | 107600 | 95 |
| 470 | 20240213 | 104500 | 3753848800 | 107800 | 107800 | 107900 | 107700 | 107 |
| 471 | 20240213 | 104400 | 3742312100 | 107800 | 107800 | 107900 | 107800 | 85 |
| 472 | 20240213 | 104300 | 3733141900 | 107800 | 107900 | 107900 | 107600 | 76 |
| 473 | 20240213 | 104200 | 3724949300 | 107900 | 108100 | 108200 | 107900 | 247 |
| 474 | 20240213 | 104100 | 3698276400 | 108100 | 108100 | 108100 | 108000 | 128 |
| 475 | 20240213 | 104000 | 3684449900 | 108100 | 108400 | 108500 | 108100 | 425 |
| 476 | 20240213 | 103900 | 3638416400 | 108400 | 108800 | 108800 | 108400 | 720 |
| 477 | 20240213 | 103800 | 3560189700 | 108800 | 108900 | 108900 | 108700 | 100 |
| 478 | 20240213 | 103700 | 3549309600 | 108800 | 108700 | 108900 | 108700 | 49 |
| 479 | 20240213 | 103600 | 3543977600 | 108700 | 108700 | 108900 | 108700 | 76 |
| 480 | 20240213 | 103500 | 3535707600 | 108800 | 108800 | 108900 | 108800 | 153 |
| 481 | 20240213 | 103400 | 3519059400 | 108900 | 108800 | 108900 | 108800 | 33 |
| 482 | 20240213 | 103300 | 3515468600 | 108800 | 108600 | 108800 | 108600 | 271 |
| 483 | 20240213 | 103200 | 3486012100 | 108500 | 108700 | 108800 | 108500 | 62 |
| 484 | 20240213 | 103100 | 3479273900 | 108700 | 108700 | 108700 | 108600 | 136 |
| 485 | 20240213 | 103000 | 3464490800 | 108700 | 108500 | 108800 | 108500 | 430 |
| 486 | 20240213 | 102900 | 3417750300 | 108300 | 108800 | 108900 | 108300 | 457 |
| 487 | 20240213 | 102800 | 3368120100 | 108800 | 108600 | 108800 | 108600 | 248 |
| 488 | 20240213 | 102700 | 3341141700 | 108600 | 108600 | 108700 | 108600 | 48 |
| 489 | 20240213 | 102600 | 3335925200 | 108600 | 108500 | 108600 | 108500 | 34 |
| 490 | 20240213 | 102500 | 3332235100 | 108600 | 108600 | 108800 | 108400 | 533 |
| 491 | 20240213 | 102400 | 3274335900 | 108400 | 108400 | 108600 | 108400 | 78 |
| 492 | 20240213 | 102300 | 3265871100 | 108400 | 108500 | 108600 | 108300 | 801 |
| 493 | 20240213 | 102200 | 3179027000 | 108600 | 108600 | 108600 | 108500 | 56 |
| 494 | 20240213 | 102100 | 3172946700 | 108500 | 108600 | 108600 | 108500 | 164 |
| 495 | 20240213 | 102000 | 3155136600 | 108600 | 108500 | 108600 | 108500 | 61 |
| 496 | 20240213 | 101900 | 3148517400 | 108500 | 108600 | 108700 | 108500 | 177 |
| 497 | 20240213 | 101800 | 3129304300 | 108600 | 108700 | 108800 | 108600 | 70 |
| 498 | 20240213 | 101700 | 3121695600 | 108700 | 108800 | 108800 | 108600 | 196 |
| 499 | 20240213 | 101600 | 3100386400 | 108800 | 108700 | 108800 | 108600 | 135 |
| 500 | 20240213 | 101500 | 3085713300 | 108600 | 108700 | 108700 | 108600 | 33 |
| 501 | 20240213 | 101400 | 3082127500 | 108700 | 108500 | 108700 | 108500 | 62 |
| 502 | 20240213 | 101300 | 3075391600 | 108400 | 108500 | 108600 | 108400 | 116 |
| 503 | 20240213 | 101200 | 3062806600 | 108400 | 108400 | 108500 | 108400 | 89 |
| 504 | 20240213 | 101100 | 3053158900 | 108500 | 108500 | 108500 | 108300 | 95 |
| 505 | 20240213 | 101000 | 3042860400 | 108400 | 108500 | 108500 | 108300 | 127 |
| 506 | 20240213 | 100900 | 3029091500 | 108400 | 108800 | 108800 | 108400 | 259 |
| 507 | 20240213 | 100800 | 3000975500 | 108800 | 108700 | 108800 | 108600 | 89 |
| 508 | 20240213 | 100700 | 2991299200 | 108600 | 108600 | 108700 | 108600 | 52 |
| 509 | 20240213 | 100600 | 2985651500 | 108600 | 108800 | 108800 | 108200 | 274 |
| 510 | 20240213 | 100500 | 2955899300 | 108800 | 108700 | 108800 | 108500 | 126 |
| 511 | 20240213 | 100400 | 2942206900 | 108700 | 108800 | 108900 | 108700 | 115 |
| 512 | 20240213 | 100300 | 2929700400 | 108900 | 108900 | 109000 | 108900 | 205 |
| 513 | 20240213 | 100200 | 2907372100 | 109000 | 109200 | 109400 | 108700 | 508 |
| 514 | 20240213 | 100100 | 2852003900 | 109100 | 109700 | 109800 | 109000 | 696 |
| 515 | 20240213 | 100000 | 2775751900 | 109700 | 109500 | 109800 | 109400 | 455 |
| 516 | 20240213 | 095900 | 2725870200 | 109500 | 109500 | 109500 | 109400 | 375 |
| 517 | 20240213 | 095800 | 2684808400 | 109500 | 108900 | 109500 | 108900 | 1843 |
| 518 | 20240213 | 095700 | 2483734200 | 108900 | 108800 | 108900 | 108700 | 883 |
| 519 | 20240213 | 095600 | 2387707200 | 108800 | 108700 | 108800 | 108600 | 117 |
| 520 | 20240213 | 095500 | 2374985400 | 108700 | 108600 | 108700 | 108600 | 143 |
| 521 | 20240213 | 095400 | 2359445100 | 108600 | 108600 | 108700 | 108400 | 231 |
| 522 | 20240213 | 095300 | 2334363400 | 108700 | 108500 | 108700 | 108500 | 150 |
| 523 | 20240213 | 095200 | 2318085000 | 108400 | 108700 | 108700 | 108400 | 271 |
| 524 | 20240213 | 095100 | 2288687100 | 108700 | 108300 | 108700 | 108300 | 114 |
| 525 | 20240213 | 095000 | 2276310900 | 108400 | 108500 | 108600 | 108200 | 375 |
| 526 | 20240213 | 094900 | 2235654800 | 108500 | 108500 | 108800 | 108400 | 245 |
| 527 | 20240213 | 094800 | 2209051500 | 108500 | 108400 | 108500 | 108300 | 136 |
| 528 | 20240213 | 094700 | 2194308800 | 108300 | 108300 | 108600 | 108300 | 265 |
| 529 | 20240213 | 094600 | 2165578200 | 108400 | 108400 | 108500 | 108400 | 140 |
| 530 | 20240213 | 094500 | 2150392800 | 108400 | 108300 | 108400 | 108200 | 75 |
| 531 | 20240213 | 094400 | 2142270000 | 108200 | 108600 | 108600 | 108100 | 288 |
| 532 | 20240213 | 094300 | 2111051000 | 108600 | 108600 | 108900 | 108600 | 287 |
| 533 | 20240213 | 094200 | 2079835700 | 108600 | 108400 | 108600 | 108400 | 157 |
| 534 | 20240213 | 094100 | 2062803500 | 108400 | 108300 | 108700 | 108200 | 632 |
| 535 | 20240213 | 094000 | 1994204500 | 108500 | 108100 | 108500 | 108100 | 301 |
| 536 | 20240213 | 093900 | 1961625200 | 108100 | 107800 | 108100 | 107800 | 86 |
| 537 | 20240213 | 093800 | 1952345800 | 107800 | 108000 | 108000 | 107600 | 90 |
| 538 | 20240213 | 093700 | 1942645400 | 107800 | 108000 | 108100 | 107800 | 140 |
| 539 | 20240213 | 093600 | 1927527600 | 108200 | 108300 | 108700 | 108100 | 255 |
| 540 | 20240213 | 093500 | 1899872300 | 108500 | 108100 | 108500 | 108100 | 351 |
| 541 | 20240213 | 093400 | 1861852900 | 108100 | 108000 | 108100 | 108000 | 148 |
| 542 | 20240213 | 093300 | 1845854200 | 108100 | 107900 | 108100 | 107900 | 292 |
| 543 | 20240213 | 093200 | 1814305000 | 108000 | 107700 | 108000 | 107700 | 457 |
| 544 | 20240213 | 093100 | 1765050900 | 107900 | 107400 | 108000 | 107400 | 1575 |
| 545 | 20240213 | 093000 | 1595410800 | 107500 | 107500 | 107600 | 107400 | 191 |
| 546 | 20240213 | 092900 | 1574873000 | 107500 | 107400 | 107600 | 107400 | 122 |
| 547 | 20240213 | 092800 | 1561756100 | 107500 | 107200 | 107500 | 107100 | 220 |
| 548 | 20240213 | 092700 | 1538141200 | 107000 | 107600 | 107600 | 107000 | 624 |
| 549 | 20240213 | 092600 | 1471230900 | 107600 | 107600 | 107700 | 107500 | 205 |
| 550 | 20240213 | 092500 | 1449179600 | 107500 | 107700 | 107800 | 107500 | 279 |
| 551 | 20240213 | 092400 | 1419124400 | 107900 | 107700 | 107900 | 107600 | 335 |
| 552 | 20240213 | 092300 | 1383034600 | 107900 | 108000 | 108000 | 107800 | 323 |
| 553 | 20240213 | 092200 | 1348200700 | 107800 | 108000 | 108100 | 107800 | 326 |
| 554 | 20240213 | 092100 | 1313006700 | 108000 | 108000 | 108100 | 107800 | 187 |
| 555 | 20240213 | 092000 | 1292819700 | 108000 | 107900 | 108100 | 107800 | 200 |
| 556 | 20240213 | 091900 | 1271229400 | 108100 | 107700 | 108300 | 107700 | 177 |
| 557 | 20240213 | 091800 | 1252076700 | 107800 | 108200 | 108500 | 107800 | 325 |
| 558 | 20240213 | 091700 | 1216913600 | 108500 | 108600 | 108700 | 108100 | 121 |
| 559 | 20240213 | 091600 | 1203789000 | 108700 | 108000 | 108700 | 107800 | 485 |
| 560 | 20240213 | 091500 | 1151399600 | 107900 | 107700 | 107900 | 107500 | 447 |
| 561 | 20240213 | 091400 | 1103223000 | 107600 | 107900 | 108100 | 107600 | 340 |
| 562 | 20240213 | 091300 | 1066549400 | 107900 | 108200 | 108200 | 107700 | 1338 |
| 563 | 20240213 | 091200 | 922175500 | 108000 | 108200 | 108400 | 108000 | 422 |
| 564 | 20240213 | 091100 | 876521500 | 108300 | 108800 | 108900 | 108300 | 396 |
| 565 | 20240213 | 091000 | 833498700 | 108800 | 108300 | 108900 | 108000 | 583 |
| 566 | 20240213 | 090900 | 770333300 | 108500 | 109700 | 109700 | 108100 | 523 |
| 567 | 20240213 | 090800 | 713460200 | 107900 | 109100 | 109700 | 107900 | 867 |
| 568 | 20240213 | 090700 | 618795300 | 109100 | 109300 | 109800 | 109100 | 360 |
| 569 | 20240213 | 090600 | 579383600 | 109400 | 109000 | 109700 | 109000 | 212 |
| 570 | 20240213 | 090500 | 556209600 | 108900 | 108800 | 109200 | 108600 | 230 |
| 571 | 20240213 | 090400 | 531147700 | 108900 | 109400 | 109700 | 108800 | 532 |
| 572 | 20240213 | 090300 | 473069200 | 109400 | 109800 | 110000 | 109200 | 416 |
| 573 | 20240213 | 090200 | 427402300 | 109900 | 109100 | 110000 | 109000 | 825 |
| 574 | 20240213 | 090100 | 336972600 | 109100 | 109300 | 109500 | 108900 | 1240 |
| 575 | 20240213 | 090000 | 201379600 | 109300 | 107900 | 109300 | 107900 | 1861 |