34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 185600 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 6037 |
| 3 | 20240215 | 185500 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 4 | 20240215 | 185400 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 5 | 20240215 | 185300 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 6 | 20240215 | 185200 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 7 | 20240215 | 185100 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 8 | 20240215 | 185000 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 9 | 20240215 | 184900 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 10 | 20240215 | 184800 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 11 | 20240215 | 184700 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 12 | 20240215 | 184600 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 13 | 20240215 | 184500 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 14 | 20240215 | 184400 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 15 | 20240215 | 184300 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 16 | 20240215 | 184200 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 17 | 20240215 | 184100 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 18 | 20240215 | 184000 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 19 | 20240215 | 183900 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 20 | 20240215 | 183800 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 21 | 20240215 | 183700 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 22 | 20240215 | 183600 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 23 | 20240215 | 183500 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 24 | 20240215 | 183400 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 25 | 20240215 | 183300 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 26 | 20240215 | 183200 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 27 | 20240215 | 183100 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 28 | 20240215 | 183000 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 29 | 20240215 | 182900 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 30 | 20240215 | 182800 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 31 | 20240215 | 182700 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 32 | 20240215 | 182600 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 6037 |
| 33 | 20240215 | 182500 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 34 | 20240215 | 182400 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 35 | 20240215 | 182300 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 36 | 20240215 | 182200 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 37 | 20240215 | 182100 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 38 | 20240215 | 182000 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 39 | 20240215 | 181900 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 40 | 20240215 | 181800 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 41 | 20240215 | 181700 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 42 | 20240215 | 181600 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 43 | 20240215 | 181500 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 44 | 20240215 | 181400 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 45 | 20240215 | 181300 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 46 | 20240215 | 181200 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 47 | 20240215 | 181100 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 48 | 20240215 | 181000 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 49 | 20240215 | 180900 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 50 | 20240215 | 180800 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 51 | 20240215 | 180700 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 52 | 20240215 | 180600 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 53 | 20240215 | 180500 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 54 | 20240215 | 180400 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 55 | 20240215 | 180300 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 56 | 20240215 | 180200 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 57 | 20240215 | 180100 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 58 | 20240215 | 180000 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 59 | 20240215 | 175900 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 60 | 20240215 | 175800 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 61 | 20240215 | 175700 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 62 | 20240215 | 175600 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 6037 |
| 63 | 20240215 | 175500 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 64 | 20240215 | 175400 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 65 | 20240215 | 175300 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 66 | 20240215 | 175200 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 67 | 20240215 | 175100 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 68 | 20240215 | 175000 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 69 | 20240215 | 174900 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 70 | 20240215 | 174800 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 71 | 20240215 | 174700 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 72 | 20240215 | 174600 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 73 | 20240215 | 174500 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 74 | 20240215 | 174400 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 75 | 20240215 | 174300 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 76 | 20240215 | 174200 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 77 | 20240215 | 174100 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 78 | 20240215 | 174000 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 79 | 20240215 | 173900 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 80 | 20240215 | 173800 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 81 | 20240215 | 173700 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 82 | 20240215 | 173600 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 83 | 20240215 | 173500 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 84 | 20240215 | 173400 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 85 | 20240215 | 173300 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 86 | 20240215 | 173200 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 87 | 20240215 | 173100 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 88 | 20240215 | 173000 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 89 | 20240215 | 172900 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 90 | 20240215 | 172800 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 91 | 20240215 | 172700 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 92 | 20240215 | 172600 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 6037 |
| 93 | 20240215 | 172500 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 94 | 20240215 | 172400 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 95 | 20240215 | 172300 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 96 | 20240215 | 172200 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 97 | 20240215 | 172100 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 98 | 20240215 | 172000 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 99 | 20240215 | 171900 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 100 | 20240215 | 171800 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 101 | 20240215 | 171700 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 102 | 20240215 | 171600 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 103 | 20240215 | 171500 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 104 | 20240215 | 171400 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 105 | 20240215 | 171300 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 106 | 20240215 | 171200 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 107 | 20240215 | 171100 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 108 | 20240215 | 171000 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 109 | 20240215 | 170900 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 110 | 20240215 | 170800 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 111 | 20240215 | 170700 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 112 | 20240215 | 170600 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 113 | 20240215 | 170500 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 114 | 20240215 | 170400 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 115 | 20240215 | 170300 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 116 | 20240215 | 170200 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 117 | 20240215 | 170100 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 118 | 20240215 | 170000 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 119 | 20240215 | 165900 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 120 | 20240215 | 165800 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 121 | 20240215 | 165700 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 122 | 20240215 | 165600 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 6037 |
| 123 | 20240215 | 165500 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 124 | 20240215 | 165400 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 125 | 20240215 | 165300 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 126 | 20240215 | 165200 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 127 | 20240215 | 165100 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 128 | 20240215 | 165000 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 129 | 20240215 | 164900 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 130 | 20240215 | 164800 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 131 | 20240215 | 164700 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 132 | 20240215 | 164600 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 133 | 20240215 | 164500 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 134 | 20240215 | 164400 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 135 | 20240215 | 164300 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 136 | 20240215 | 164200 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 137 | 20240215 | 164100 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 138 | 20240215 | 164000 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 139 | 20240215 | 163900 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 140 | 20240215 | 163800 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 141 | 20240215 | 163700 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 142 | 20240215 | 163600 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 143 | 20240215 | 163500 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 144 | 20240215 | 163400 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 145 | 20240215 | 163300 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 146 | 20240215 | 163200 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 147 | 20240215 | 163100 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 148 | 20240215 | 163000 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 149 | 20240215 | 162900 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 150 | 20240215 | 162800 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 151 | 20240215 | 162700 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 152 | 20240215 | 162600 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 6037 |
| 153 | 20240215 | 162500 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 154 | 20240215 | 162400 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 155 | 20240215 | 162300 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 156 | 20240215 | 162200 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 157 | 20240215 | 162100 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 158 | 20240215 | 162000 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 159 | 20240215 | 161900 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 160 | 20240215 | 161800 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 161 | 20240215 | 161700 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 162 | 20240215 | 161600 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 163 | 20240215 | 161500 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 164 | 20240215 | 161400 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 165 | 20240215 | 161300 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 166 | 20240215 | 161200 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 167 | 20240215 | 161100 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 168 | 20240215 | 161000 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 169 | 20240215 | 160900 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 170 | 20240215 | 160800 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 171 | 20240215 | 160700 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 172 | 20240215 | 160600 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 173 | 20240215 | 160500 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 174 | 20240215 | 160400 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 175 | 20240215 | 160300 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 176 | 20240215 | 160200 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 177 | 20240215 | 160100 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 178 | 20240215 | 160000 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 179 | 20240215 | 155900 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 180 | 20240215 | 155800 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 181 | 20240215 | 155700 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 182 | 20240215 | 155600 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 6037 |
| 183 | 20240215 | 155500 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 184 | 20240215 | 155400 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 185 | 20240215 | 155300 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 186 | 20240215 | 155200 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 187 | 20240215 | 155100 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 188 | 20240215 | 155000 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 189 | 20240215 | 154900 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 190 | 20240215 | 154800 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 191 | 20240215 | 154700 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 192 | 20240215 | 154600 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 193 | 20240215 | 154500 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 194 | 20240215 | 154400 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 195 | 20240215 | 154300 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 196 | 20240215 | 154200 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 197 | 20240215 | 154100 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 198 | 20240215 | 154000 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 199 | 20240215 | 153900 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 200 | 20240215 | 153800 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 201 | 20240215 | 153700 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 202 | 20240215 | 153600 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 203 | 20240215 | 153500 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 204 | 20240215 | 153400 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 205 | 20240215 | 153300 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 206 | 20240215 | 153200 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 207 | 20240215 | 153100 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 0 |
| 208 | 20240215 | 153000 | 15221307200 | 141800 | 141800 | 141800 | 141800 | 6037 |
| 209 | 20240215 | 152900 | 14365260600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 210 | 20240215 | 152800 | 14365260600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 211 | 20240215 | 152700 | 14365260600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 212 | 20240215 | 152600 | 14365260600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 213 | 20240215 | 152500 | 14365260600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 214 | 20240215 | 152400 | 14365260600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 215 | 20240215 | 152300 | 14365260600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 216 | 20240215 | 152200 | 14365260600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 217 | 20240215 | 152100 | 14365260600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 218 | 20240215 | 152000 | 14365260600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 219 | 20240215 | 151900 | 14365260600 | 141300 | 141500 | 141600 | 141300 | 401 |
| 220 | 20240215 | 151800 | 14308539300 | 141400 | 141500 | 141600 | 141400 | 231 |
| 221 | 20240215 | 151700 | 14275858400 | 141400 | 141500 | 141600 | 141400 | 266 |
| 222 | 20240215 | 151600 | 14238211700 | 141500 | 141500 | 141600 | 141400 | 522 |
| 223 | 20240215 | 151500 | 14164333600 | 141600 | 141400 | 141600 | 141300 | 682 |
| 224 | 20240215 | 151400 | 14067842300 | 141400 | 141400 | 141500 | 141100 | 719 |
| 225 | 20240215 | 151300 | 13966161000 | 141300 | 141300 | 141500 | 141200 | 859 |
| 226 | 20240215 | 151200 | 13844686000 | 141300 | 141300 | 141500 | 141200 | 845 |
| 227 | 20240215 | 151100 | 13725198800 | 141300 | 141500 | 141500 | 141200 | 602 |
| 228 | 20240215 | 151000 | 13640087300 | 141500 | 141200 | 141500 | 141200 | 828 |
| 229 | 20240215 | 150900 | 13523025900 | 141500 | 141300 | 141500 | 141200 | 734 |
| 230 | 20240215 | 150800 | 13419246200 | 141500 | 141000 | 141500 | 141000 | 797 |
| 231 | 20240215 | 150700 | 13306638200 | 141100 | 141200 | 141500 | 141000 | 944 |
| 232 | 20240215 | 150600 | 13173268100 | 141500 | 141200 | 141500 | 140900 | 584 |
| 233 | 20240215 | 150500 | 13090750700 | 141200 | 141200 | 141500 | 141200 | 557 |
| 234 | 20240215 | 150400 | 13012001200 | 141300 | 141100 | 141400 | 141000 | 746 |
| 235 | 20240215 | 150300 | 12906632600 | 141100 | 141100 | 141200 | 141000 | 765 |
| 236 | 20240215 | 150200 | 12798655600 | 140900 | 141000 | 141400 | 140900 | 533 |
| 237 | 20240215 | 150100 | 12723424400 | 141100 | 141000 | 141300 | 141000 | 454 |
| 238 | 20240215 | 150000 | 12659356100 | 140900 | 141300 | 141500 | 140900 | 512 |
| 239 | 20240215 | 145900 | 12587016900 | 141300 | 141300 | 141500 | 141100 | 576 |
| 240 | 20240215 | 145800 | 12505577900 | 141500 | 141300 | 141500 | 141200 | 579 |
| 241 | 20240215 | 145700 | 12423732800 | 141400 | 141400 | 141500 | 141200 | 733 |
| 242 | 20240215 | 145600 | 12320099500 | 141300 | 141200 | 141400 | 141100 | 533 |
| 243 | 20240215 | 145500 | 12244785800 | 141200 | 141100 | 141400 | 141000 | 699 |
| 244 | 20240215 | 145400 | 12146058300 | 141100 | 141000 | 141100 | 140900 | 524 |
| 245 | 20240215 | 145300 | 12072163400 | 141000 | 140700 | 141000 | 140700 | 478 |
| 246 | 20240215 | 145200 | 12004808100 | 140700 | 139900 | 140700 | 139900 | 1530 |
| 247 | 20240215 | 145100 | 11790352100 | 139900 | 139800 | 140000 | 139800 | 792 |
| 248 | 20240215 | 145000 | 11679491700 | 139900 | 139700 | 139900 | 139500 | 136 |
| 249 | 20240215 | 144900 | 11660473500 | 139400 | 139400 | 139900 | 139400 | 484 |
| 250 | 20240215 | 144800 | 11592853700 | 139500 | 139500 | 139500 | 139400 | 66 |
| 251 | 20240215 | 144700 | 11583651800 | 139400 | 139400 | 139500 | 139400 | 78 |
| 252 | 20240215 | 144600 | 11572775300 | 139400 | 139600 | 139600 | 139400 | 548 |
| 253 | 20240215 | 144500 | 11496319900 | 139600 | 139700 | 139900 | 139600 | 114 |
| 254 | 20240215 | 144400 | 11480382700 | 139900 | 139700 | 139900 | 139600 | 213 |
| 255 | 20240215 | 144300 | 11450621500 | 139800 | 139700 | 139900 | 139700 | 143 |
| 256 | 20240215 | 144200 | 11430630700 | 139700 | 139700 | 139800 | 139700 | 268 |
| 257 | 20240215 | 144100 | 11393183600 | 139800 | 139900 | 139900 | 139700 | 93 |
| 258 | 20240215 | 144000 | 11380178700 | 139800 | 139900 | 139900 | 139800 | 145 |
| 259 | 20240215 | 143900 | 11359900500 | 139800 | 139900 | 139900 | 139800 | 95 |
| 260 | 20240215 | 143800 | 11346614800 | 139900 | 139900 | 139900 | 139800 | 103 |
| 261 | 20240215 | 143700 | 11332208200 | 139900 | 139900 | 140000 | 139900 | 315 |
| 262 | 20240215 | 143600 | 11288135600 | 139900 | 139900 | 140000 | 139800 | 147 |
| 263 | 20240215 | 143500 | 11267567400 | 139900 | 139800 | 140000 | 139800 | 103 |
| 264 | 20240215 | 143400 | 11253159500 | 139800 | 139800 | 140000 | 139800 | 136 |
| 265 | 20240215 | 143300 | 11234128800 | 139800 | 139800 | 140000 | 139800 | 117 |
| 266 | 20240215 | 143200 | 11217761500 | 139800 | 139800 | 139900 | 139800 | 105 |
| 267 | 20240215 | 143100 | 11203079600 | 139800 | 139900 | 140000 | 139800 | 166 |
| 268 | 20240215 | 143000 | 11179859300 | 139900 | 139900 | 140000 | 139800 | 87 |
| 269 | 20240215 | 142900 | 11167690700 | 139900 | 139800 | 140000 | 139800 | 157 |
| 270 | 20240215 | 142800 | 11145721600 | 139800 | 139900 | 140000 | 139800 | 160 |
| 271 | 20240215 | 142700 | 11123336700 | 139900 | 139900 | 140000 | 139900 | 136 |
| 272 | 20240215 | 142600 | 11104306100 | 139800 | 139900 | 140000 | 139800 | 140 |
| 273 | 20240215 | 142500 | 11084719700 | 139800 | 139700 | 139900 | 139700 | 96 |
| 274 | 20240215 | 142400 | 11071300000 | 139800 | 139700 | 139900 | 139600 | 103 |
| 275 | 20240215 | 142300 | 11056905500 | 139800 | 139600 | 139800 | 139600 | 88 |
| 276 | 20240215 | 142200 | 11044612900 | 139700 | 139600 | 139800 | 139600 | 70 |
| 277 | 20240215 | 142100 | 11034835100 | 139700 | 139700 | 140000 | 139600 | 97 |
| 278 | 20240215 | 142000 | 11021272200 | 139700 | 139600 | 139900 | 139600 | 89 |
| 279 | 20240215 | 141900 | 11008843200 | 139600 | 139800 | 139900 | 139600 | 76 |
| 280 | 20240215 | 141800 | 10998224600 | 139800 | 139700 | 139800 | 139700 | 54 |
| 281 | 20240215 | 141700 | 10990676700 | 139800 | 139800 | 140000 | 139800 | 76 |
| 282 | 20240215 | 141600 | 10980043200 | 139800 | 139900 | 140100 | 139800 | 76 |
| 283 | 20240215 | 141500 | 10969406800 | 139800 | 139800 | 139800 | 139700 | 46 |
| 284 | 20240215 | 141400 | 10962977100 | 139800 | 139800 | 139900 | 139800 | 55 |
| 285 | 20240215 | 141300 | 10955284500 | 139800 | 140000 | 140000 | 139800 | 84 |
| 286 | 20240215 | 141200 | 10943530300 | 139900 | 139800 | 140000 | 139700 | 92 |
| 287 | 20240215 | 141100 | 10930665500 | 139700 | 139700 | 139800 | 139700 | 96 |
| 288 | 20240215 | 141000 | 10917249400 | 139700 | 139500 | 139800 | 139400 | 90 |
| 289 | 20240215 | 140900 | 10904675300 | 139500 | 139900 | 139900 | 139500 | 187 |
| 290 | 20240215 | 140800 | 10878540600 | 139900 | 139900 | 140000 | 139800 | 157 |
| 291 | 20240215 | 140700 | 10856576200 | 139900 | 139900 | 140000 | 139900 | 98 |
| 292 | 20240215 | 140600 | 10842860800 | 139900 | 140300 | 140500 | 139900 | 294 |
| 293 | 20240215 | 140500 | 10801681700 | 140100 | 140100 | 140400 | 140100 | 108 |
| 294 | 20240215 | 140400 | 10786539300 | 140100 | 140000 | 140500 | 140000 | 224 |
| 295 | 20240215 | 140300 | 10755141100 | 140000 | 140300 | 140500 | 140000 | 243 |
| 296 | 20240215 | 140200 | 10721078300 | 140100 | 140100 | 140300 | 140000 | 137 |
| 297 | 20240215 | 140100 | 10701884600 | 140200 | 140400 | 140900 | 140100 | 472 |
| 298 | 20240215 | 140000 | 10635654200 | 140400 | 140400 | 140500 | 140300 | 121 |
| 299 | 20240215 | 135900 | 10618665900 | 140400 | 140300 | 140900 | 140200 | 170 |
| 300 | 20240215 | 135800 | 10594773800 | 140400 | 140500 | 141000 | 140300 | 291 |
| 301 | 20240215 | 135700 | 10553870400 | 140300 | 140600 | 141000 | 140200 | 538 |
| 302 | 20240215 | 135600 | 10478250600 | 140600 | 140600 | 141200 | 140600 | 290 |
| 303 | 20240215 | 135500 | 10437402400 | 140700 | 140600 | 141000 | 140600 | 247 |
| 304 | 20240215 | 135400 | 10402602400 | 140600 | 140800 | 141300 | 140300 | 615 |
| 305 | 20240215 | 135300 | 10316121500 | 141000 | 140600 | 141000 | 140600 | 261 |
| 306 | 20240215 | 135200 | 10279351100 | 140600 | 140500 | 141000 | 140500 | 269 |
| 307 | 20240215 | 135100 | 10241468900 | 140700 | 140600 | 141000 | 140500 | 274 |
| 308 | 20240215 | 135000 | 10202920800 | 141000 | 141200 | 141300 | 140400 | 704 |
| 309 | 20240215 | 134900 | 10103816400 | 140700 | 140600 | 141400 | 140600 | 273 |
| 310 | 20240215 | 134800 | 10065313600 | 140600 | 140400 | 141200 | 140400 | 170 |
| 311 | 20240215 | 134700 | 10041364100 | 141100 | 140600 | 141100 | 140300 | 441 |
| 312 | 20240215 | 134600 | 9979289500 | 140500 | 140800 | 141500 | 140300 | 648 |
| 313 | 20240215 | 134500 | 9888060100 | 140800 | 140800 | 141400 | 140600 | 194 |
| 314 | 20240215 | 134400 | 9860715900 | 141400 | 140700 | 141400 | 140500 | 213 |
| 315 | 20240215 | 134300 | 9830670300 | 140700 | 140700 | 141400 | 140400 | 345 |
| 316 | 20240215 | 134200 | 9782023300 | 140800 | 140800 | 141400 | 140500 | 459 |
| 317 | 20240215 | 134100 | 9717370000 | 140800 | 141000 | 141400 | 140700 | 450 |
| 318 | 20240215 | 134000 | 9653927800 | 141000 | 141000 | 141300 | 141000 | 220 |
| 319 | 20240215 | 133900 | 9622885400 | 140900 | 141200 | 141400 | 140900 | 900 |
| 320 | 20240215 | 133800 | 9495894000 | 141300 | 141300 | 141400 | 141200 | 311 |
| 321 | 20240215 | 133700 | 9451948700 | 141300 | 141300 | 141400 | 141200 | 313 |
| 322 | 20240215 | 133600 | 9407713900 | 141400 | 141200 | 141400 | 141200 | 188 |
| 323 | 20240215 | 133500 | 9381138300 | 141400 | 141200 | 141400 | 141100 | 524 |
| 324 | 20240215 | 133400 | 9307116200 | 141200 | 141100 | 141400 | 141100 | 264 |
| 325 | 20240215 | 133300 | 9269802500 | 141100 | 141300 | 141400 | 141100 | 435 |
| 326 | 20240215 | 133200 | 9208335900 | 141300 | 141100 | 141300 | 141000 | 445 |
| 327 | 20240215 | 133100 | 9145507400 | 141100 | 141200 | 141200 | 141100 | 564 |
| 328 | 20240215 | 133000 | 9065895300 | 141200 | 141100 | 141200 | 141000 | 203 |
| 329 | 20240215 | 132900 | 9037247100 | 141200 | 141000 | 141200 | 140900 | 795 |
| 330 | 20240215 | 132800 | 8925127000 | 140900 | 140900 | 141000 | 140800 | 373 |
| 331 | 20240215 | 132700 | 8872547500 | 140800 | 140600 | 141000 | 140600 | 389 |
| 332 | 20240215 | 132600 | 8817700900 | 141000 | 140600 | 141000 | 140500 | 3300 |
| 333 | 20240215 | 132500 | 8353082700 | 140600 | 140600 | 140800 | 140600 | 231 |
| 334 | 20240215 | 132400 | 8320577900 | 140500 | 140500 | 140700 | 140500 | 180 |
| 335 | 20240215 | 132300 | 8295276400 | 140700 | 140600 | 140800 | 140300 | 617 |
| 336 | 20240215 | 132200 | 8208593700 | 140700 | 140700 | 140800 | 140400 | 202 |
| 337 | 20240215 | 132100 | 8180163100 | 140300 | 140400 | 140800 | 140300 | 126 |
| 338 | 20240215 | 132000 | 8162442000 | 140300 | 140400 | 140900 | 140300 | 378 |
| 339 | 20240215 | 131900 | 8109278700 | 140900 | 140500 | 140900 | 140400 | 206 |
| 340 | 20240215 | 131800 | 8080271100 | 140500 | 140600 | 140800 | 140500 | 84 |
| 341 | 20240215 | 131700 | 8068447700 | 140800 | 140200 | 140800 | 140200 | 221 |
| 342 | 20240215 | 131600 | 8037366400 | 140200 | 140100 | 140500 | 140000 | 615 |
| 343 | 20240215 | 131500 | 7951122000 | 140000 | 139900 | 140300 | 139900 | 137 |
| 344 | 20240215 | 131400 | 7931928500 | 140000 | 139500 | 140000 | 139500 | 487 |
| 345 | 20240215 | 131300 | 7863825900 | 139400 | 139100 | 139700 | 139100 | 233 |
| 346 | 20240215 | 131200 | 7831326700 | 139300 | 139100 | 139300 | 139100 | 80 |
| 347 | 20240215 | 131100 | 7820184900 | 139100 | 138800 | 139200 | 138800 | 386 |
| 348 | 20240215 | 131000 | 7766519100 | 139200 | 138900 | 139200 | 138900 | 177 |
| 349 | 20240215 | 130900 | 7741905500 | 138700 | 138800 | 139000 | 138700 | 306 |
| 350 | 20240215 | 130800 | 7699444600 | 138800 | 138900 | 138900 | 138800 | 31 |
| 351 | 20240215 | 130700 | 7695139900 | 139000 | 138800 | 139000 | 138800 | 27 |
| 352 | 20240215 | 130600 | 7691387900 | 138800 | 138900 | 138900 | 138800 | 15 |
| 353 | 20240215 | 130500 | 7689305000 | 138900 | 139000 | 139000 | 138900 | 35 |
| 354 | 20240215 | 130400 | 7684442500 | 139000 | 139000 | 139000 | 139000 | 29 |
| 355 | 20240215 | 130300 | 7680411500 | 139100 | 138900 | 139100 | 138900 | 44 |
| 356 | 20240215 | 130200 | 7674298300 | 139100 | 139000 | 139100 | 139000 | 129 |
| 357 | 20240215 | 130100 | 7656365700 | 139000 | 138900 | 139000 | 138900 | 19 |
| 358 | 20240215 | 130000 | 7653725000 | 138900 | 138800 | 138900 | 138800 | 37 |
| 359 | 20240215 | 125900 | 7648588500 | 139000 | 139000 | 139000 | 139000 | 0 |
| 360 | 20240215 | 125800 | 7648588500 | 139000 | 138600 | 139000 | 138600 | 233 |
| 361 | 20240215 | 125700 | 7616260900 | 138700 | 138700 | 138700 | 138600 | 60 |
| 362 | 20240215 | 125600 | 7607941800 | 138600 | 138600 | 138700 | 138600 | 4 |
| 363 | 20240215 | 125500 | 7607387300 | 138700 | 138700 | 138700 | 138600 | 90 |
| 364 | 20240215 | 125400 | 7594912600 | 138600 | 138800 | 138800 | 138600 | 56 |
| 365 | 20240215 | 125300 | 7587144500 | 138800 | 138800 | 138800 | 138800 | 5 |
| 366 | 20240215 | 125200 | 7586450500 | 138700 | 139100 | 139200 | 138600 | 575 |
| 367 | 20240215 | 125100 | 7506531900 | 139100 | 139100 | 139200 | 139100 | 26 |
| 368 | 20240215 | 125000 | 7502914900 | 139200 | 139300 | 139300 | 139200 | 47 |
| 369 | 20240215 | 124900 | 7496371500 | 139300 | 139300 | 139300 | 139200 | 23 |
| 370 | 20240215 | 124800 | 7493168300 | 139300 | 139300 | 139300 | 139300 | 39 |
| 371 | 20240215 | 124700 | 7487735600 | 139300 | 139100 | 139400 | 139100 | 109 |
| 372 | 20240215 | 124600 | 7472559600 | 139200 | 139200 | 139200 | 139100 | 13 |
| 373 | 20240215 | 124500 | 7470750600 | 139200 | 139100 | 139200 | 139100 | 65 |
| 374 | 20240215 | 124400 | 7461705000 | 139100 | 139100 | 139200 | 139100 | 28 |
| 375 | 20240215 | 124300 | 7457808200 | 139100 | 139100 | 139200 | 139100 | 14 |
| 376 | 20240215 | 124200 | 7455860300 | 139100 | 139100 | 139200 | 139100 | 37 |
| 377 | 20240215 | 124100 | 7450712600 | 139100 | 139100 | 139100 | 139100 | 8 |
| 378 | 20240215 | 124000 | 7449599800 | 139200 | 139100 | 139200 | 139100 | 35 |
| 379 | 20240215 | 123900 | 7444729400 | 139100 | 139200 | 139200 | 139100 | 28 |
| 380 | 20240215 | 123800 | 7440833600 | 139300 | 139200 | 139300 | 139100 | 336 |
| 381 | 20240215 | 123700 | 7394073500 | 139200 | 139200 | 139300 | 139200 | 45 |
| 382 | 20240215 | 123600 | 7387806600 | 139200 | 139300 | 139300 | 139200 | 28 |
| 383 | 20240215 | 123500 | 7383908000 | 139300 | 139400 | 139400 | 139300 | 17 |
| 384 | 20240215 | 123400 | 7381539600 | 139300 | 139300 | 139400 | 139300 | 125 |
| 385 | 20240215 | 123300 | 7364124100 | 139300 | 139400 | 139400 | 139300 | 4 |
| 386 | 20240215 | 123200 | 7363566600 | 139400 | 139300 | 139400 | 139300 | 22 |
| 387 | 20240215 | 123100 | 7360501000 | 139400 | 139500 | 139500 | 139300 | 32 |
| 388 | 20240215 | 123000 | 7356040300 | 139400 | 139400 | 139400 | 139400 | 19 |
| 389 | 20240215 | 122900 | 7353391700 | 139500 | 139400 | 139500 | 139300 | 39 |
| 390 | 20240215 | 122800 | 7347954600 | 139300 | 139400 | 139400 | 139300 | 13 |
| 391 | 20240215 | 122700 | 7346143100 | 139300 | 139200 | 139500 | 139200 | 45 |
| 392 | 20240215 | 122600 | 7339868700 | 139300 | 139200 | 139300 | 139200 | 17 |
| 393 | 20240215 | 122500 | 7337500800 | 139300 | 139300 | 139400 | 139300 | 12 |
| 394 | 20240215 | 122400 | 7335829100 | 139300 | 139300 | 139300 | 139200 | 178 |
| 395 | 20240215 | 122300 | 7311033900 | 139300 | 139400 | 139400 | 139300 | 12 |
| 396 | 20240215 | 122200 | 7309361300 | 139400 | 139400 | 139400 | 139300 | 43 |
| 397 | 20240215 | 122100 | 7303369400 | 139400 | 139600 | 139600 | 139400 | 292 |
| 398 | 20240215 | 122000 | 7262646800 | 139600 | 139600 | 139700 | 139600 | 8 |
| 399 | 20240215 | 121900 | 7261529900 | 139500 | 139500 | 139500 | 139500 | 40 |
| 400 | 20240215 | 121800 | 7255949900 | 139600 | 139600 | 139700 | 139600 | 27 |
| 401 | 20240215 | 121700 | 7252179500 | 139600 | 139500 | 139600 | 139500 | 18 |
| 402 | 20240215 | 121600 | 7249667300 | 139600 | 139600 | 139600 | 139600 | 10 |
| 403 | 20240215 | 121500 | 7248271300 | 139400 | 139700 | 139800 | 139400 | 591 |
| 404 | 20240215 | 121400 | 7165802700 | 139700 | 139700 | 139700 | 139600 | 9 |
| 405 | 20240215 | 121300 | 7164546100 | 139700 | 139700 | 139800 | 139700 | 35 |
| 406 | 20240215 | 121200 | 7159654800 | 139700 | 139700 | 139800 | 139700 | 9 |
| 407 | 20240215 | 121100 | 7158397400 | 139700 | 139800 | 139800 | 139600 | 30 |
| 408 | 20240215 | 121000 | 7154205900 | 139800 | 139700 | 139800 | 139700 | 9 |
| 409 | 20240215 | 120900 | 7152947900 | 139700 | 139700 | 139700 | 139700 | 3 |
| 410 | 20240215 | 120800 | 7152528800 | 139700 | 140000 | 140000 | 139700 | 88 |
| 411 | 20240215 | 120700 | 7140213600 | 140000 | 139900 | 140000 | 139900 | 28 |
| 412 | 20240215 | 120600 | 7136295100 | 140000 | 140000 | 140000 | 140000 | 0 |
| 413 | 20240215 | 120500 | 7136295100 | 140000 | 139400 | 140000 | 139300 | 571 |
| 414 | 20240215 | 120400 | 7056608000 | 139400 | 139300 | 139400 | 139300 | 5 |
| 415 | 20240215 | 120300 | 7055911400 | 139300 | 139200 | 139300 | 139200 | 15 |
| 416 | 20240215 | 120200 | 7053822200 | 139200 | 139400 | 139500 | 139200 | 32 |
| 417 | 20240215 | 120100 | 7049363100 | 139500 | 139600 | 139700 | 139400 | 322 |
| 418 | 20240215 | 120000 | 7004448100 | 139600 | 139600 | 139600 | 139500 | 38 |
| 419 | 20240215 | 115900 | 6999143800 | 139600 | 139600 | 139700 | 139600 | 165 |
| 420 | 20240215 | 115800 | 6976108700 | 139700 | 139800 | 139800 | 139700 | 18 |
| 421 | 20240215 | 115700 | 6973593300 | 139800 | 139600 | 139800 | 139600 | 54 |
| 422 | 20240215 | 115600 | 6966052200 | 139700 | 139900 | 139900 | 139700 | 36 |
| 423 | 20240215 | 115500 | 6961020500 | 140100 | 139900 | 140300 | 139700 | 158 |
| 424 | 20240215 | 115400 | 6938903200 | 140000 | 140000 | 140100 | 140000 | 52 |
| 425 | 20240215 | 115300 | 6931621300 | 140100 | 140100 | 140200 | 140000 | 43 |
| 426 | 20240215 | 115200 | 6925594700 | 140100 | 140000 | 140300 | 140000 | 138 |
| 427 | 20240215 | 115100 | 6906262000 | 140000 | 140400 | 140400 | 140000 | 141 |
| 428 | 20240215 | 115000 | 6886512700 | 140400 | 140400 | 140400 | 140200 | 146 |
| 429 | 20240215 | 114900 | 6866038500 | 140300 | 140500 | 140500 | 140300 | 35 |
| 430 | 20240215 | 114800 | 6861123600 | 140500 | 140800 | 140800 | 140500 | 304 |
| 431 | 20240215 | 114700 | 6818327100 | 141000 | 140800 | 141000 | 140600 | 271 |
| 432 | 20240215 | 114600 | 6780166100 | 140600 | 140900 | 141100 | 140600 | 1055 |
| 433 | 20240215 | 114500 | 6631428000 | 140900 | 140500 | 140900 | 140500 | 89 |
| 434 | 20240215 | 114400 | 6618915900 | 140500 | 140300 | 140900 | 140300 | 931 |
| 435 | 20240215 | 114300 | 6488209500 | 140300 | 140400 | 140500 | 140300 | 265 |
| 436 | 20240215 | 114200 | 6451006600 | 140400 | 140300 | 140400 | 140300 | 155 |
| 437 | 20240215 | 114100 | 6429259900 | 140400 | 140400 | 140500 | 140400 | 170 |
| 438 | 20240215 | 114000 | 6405388700 | 140400 | 140500 | 140500 | 140400 | 116 |
| 439 | 20240215 | 113900 | 6389101700 | 140600 | 140600 | 140600 | 140400 | 91 |
| 440 | 20240215 | 113800 | 6376317700 | 140600 | 140700 | 140700 | 140600 | 47 |
| 441 | 20240215 | 113700 | 6369709300 | 141000 | 140600 | 141200 | 140400 | 1254 |
| 442 | 20240215 | 113600 | 6192894100 | 140500 | 140400 | 141100 | 140300 | 1873 |
| 443 | 20240215 | 113500 | 5928970800 | 140400 | 140400 | 140500 | 140400 | 63 |
| 444 | 20240215 | 113400 | 5920125400 | 140300 | 140500 | 140500 | 140200 | 91 |
| 445 | 20240215 | 113300 | 5907357100 | 140300 | 140300 | 140600 | 140300 | 184 |
| 446 | 20240215 | 113200 | 5881516900 | 140800 | 140000 | 141200 | 140000 | 2513 |
| 447 | 20240215 | 113100 | 5527221700 | 140900 | 139600 | 140900 | 139600 | 2680 |
| 448 | 20240215 | 113000 | 5151663100 | 139600 | 139400 | 139700 | 139300 | 171 |
| 449 | 20240215 | 112900 | 5127804000 | 139300 | 139100 | 139500 | 139100 | 1452 |
| 450 | 20240215 | 112800 | 4925567100 | 139100 | 139000 | 139100 | 138900 | 29 |
| 451 | 20240215 | 112700 | 4921535700 | 139000 | 138800 | 139000 | 138800 | 161 |
| 452 | 20240215 | 112600 | 4899164400 | 138900 | 138800 | 138900 | 138800 | 147 |
| 453 | 20240215 | 112500 | 4878759700 | 138800 | 138600 | 138900 | 138600 | 165 |
| 454 | 20240215 | 112400 | 4855868800 | 138600 | 138700 | 138700 | 138600 | 49 |
| 455 | 20240215 | 112300 | 4849072700 | 138700 | 138600 | 138800 | 138600 | 110 |
| 456 | 20240215 | 112200 | 4833822800 | 138500 | 138500 | 138800 | 138500 | 180 |
| 457 | 20240215 | 112100 | 4808884600 | 138500 | 138500 | 138700 | 138300 | 333 |
| 458 | 20240215 | 112000 | 4762724100 | 138500 | 138200 | 138500 | 138100 | 613 |
| 459 | 20240215 | 111900 | 4677948000 | 138100 | 138100 | 138200 | 138100 | 43 |
| 460 | 20240215 | 111800 | 4672009100 | 138100 | 138000 | 138100 | 138000 | 32 |
| 461 | 20240215 | 111700 | 4667590200 | 138000 | 138000 | 138200 | 138000 | 37 |
| 462 | 20240215 | 111600 | 4662479900 | 138000 | 138200 | 138200 | 138000 | 96 |
| 463 | 20240215 | 111500 | 4649220000 | 138200 | 138300 | 138500 | 138200 | 225 |
| 464 | 20240215 | 111400 | 4618105500 | 138300 | 138100 | 138300 | 138100 | 40 |
| 465 | 20240215 | 111300 | 4612576100 | 138100 | 138100 | 138100 | 138100 | 63 |
| 466 | 20240215 | 111200 | 4603875800 | 138200 | 137900 | 138200 | 137900 | 120 |
| 467 | 20240215 | 111100 | 4587310400 | 137900 | 137800 | 138000 | 137800 | 130 |
| 468 | 20240215 | 111000 | 4569383700 | 137800 | 137800 | 137900 | 137800 | 90 |
| 469 | 20240215 | 110900 | 4556980700 | 137800 | 137800 | 137800 | 137800 | 74 |
| 470 | 20240215 | 110800 | 4546783500 | 137700 | 137500 | 137800 | 137500 | 166 |
| 471 | 20240215 | 110700 | 4523933400 | 137500 | 137600 | 137700 | 137500 | 106 |
| 472 | 20240215 | 110600 | 4509347800 | 137600 | 137600 | 137700 | 137600 | 25 |
| 473 | 20240215 | 110500 | 4505905700 | 137700 | 137600 | 137700 | 137600 | 76 |
| 474 | 20240215 | 110400 | 4495444700 | 137600 | 137600 | 137700 | 137600 | 38 |
| 475 | 20240215 | 110300 | 4490215000 | 137600 | 137600 | 137700 | 137600 | 49 |
| 476 | 20240215 | 110200 | 4483471500 | 137600 | 137600 | 137600 | 137500 | 58 |
| 477 | 20240215 | 110100 | 4475493600 | 137700 | 137600 | 137700 | 137500 | 41 |
| 478 | 20240215 | 110000 | 4469852000 | 137500 | 137500 | 137600 | 137500 | 64 |
| 479 | 20240215 | 105900 | 4461048800 | 137600 | 137600 | 137700 | 137500 | 38 |
| 480 | 20240215 | 105800 | 4455820900 | 137600 | 137500 | 137700 | 137500 | 43 |
| 481 | 20240215 | 105700 | 4449906400 | 137500 | 137500 | 137600 | 137500 | 93 |
| 482 | 20240215 | 105600 | 4437114800 | 137500 | 137500 | 137600 | 137500 | 71 |
| 483 | 20240215 | 105500 | 4427349000 | 137600 | 137500 | 137600 | 137500 | 33 |
| 484 | 20240215 | 105400 | 4422811400 | 137600 | 137500 | 137600 | 137500 | 47 |
| 485 | 20240215 | 105300 | 4416345700 | 137500 | 137600 | 137600 | 137500 | 43 |
| 486 | 20240215 | 105200 | 4410431900 | 137500 | 137500 | 137700 | 137500 | 47 |
| 487 | 20240215 | 105100 | 4403966900 | 137500 | 137700 | 137700 | 137500 | 16 |
| 488 | 20240215 | 105000 | 4401765600 | 137700 | 137700 | 137700 | 137600 | 195 |
| 489 | 20240215 | 104900 | 4374932400 | 137600 | 137600 | 137700 | 137600 | 6 |
| 490 | 20240215 | 104800 | 4374106500 | 137700 | 137600 | 137700 | 137600 | 28 |
| 491 | 20240215 | 104700 | 4370252300 | 137600 | 137600 | 137700 | 137600 | 58 |
| 492 | 20240215 | 104600 | 4362270800 | 137600 | 137600 | 137700 | 137600 | 25 |
| 493 | 20240215 | 104500 | 4358829200 | 137700 | 137500 | 137700 | 137500 | 60 |
| 494 | 20240215 | 104400 | 4350575700 | 137600 | 137600 | 137700 | 137600 | 92 |
| 495 | 20240215 | 104300 | 4337916400 | 137600 | 137600 | 137600 | 137500 | 23 |
| 496 | 20240215 | 104200 | 4334752200 | 137500 | 137600 | 137700 | 137500 | 28 |
| 497 | 20240215 | 104100 | 4330900000 | 137700 | 137600 | 137700 | 137600 | 45 |
| 498 | 20240215 | 104000 | 4324707000 | 137600 | 137700 | 137700 | 137600 | 13 |
| 499 | 20240215 | 103900 | 4322917300 | 137700 | 137700 | 137800 | 137600 | 34 |
| 500 | 20240215 | 103800 | 4318235500 | 137700 | 137400 | 137700 | 137400 | 264 |
| 501 | 20240215 | 103700 | 4281936600 | 137500 | 137500 | 137500 | 137400 | 72 |
| 502 | 20240215 | 103600 | 4272041000 | 137400 | 137500 | 137500 | 137400 | 49 |
| 503 | 20240215 | 103500 | 4265304300 | 137500 | 137500 | 137700 | 137500 | 43 |
| 504 | 20240215 | 103400 | 4259390500 | 137500 | 137500 | 137500 | 137500 | 74 |
| 505 | 20240215 | 103300 | 4249215500 | 137600 | 137600 | 137700 | 137500 | 31 |
| 506 | 20240215 | 103200 | 4244950400 | 137700 | 137700 | 137800 | 137600 | 43 |
| 507 | 20240215 | 103100 | 4239028500 | 137800 | 137800 | 137800 | 137800 | 7 |
| 508 | 20240215 | 103000 | 4238063900 | 137900 | 138000 | 138000 | 137900 | 72 |
| 509 | 20240215 | 102900 | 4228133600 | 138100 | 138100 | 138100 | 138000 | 37 |
| 510 | 20240215 | 102800 | 4223025700 | 138000 | 138000 | 138000 | 138000 | 13 |
| 511 | 20240215 | 102700 | 4221231700 | 138000 | 137900 | 138000 | 137900 | 84 |
| 512 | 20240215 | 102600 | 4209646000 | 137900 | 138000 | 138000 | 137900 | 18 |
| 513 | 20240215 | 102500 | 4207163100 | 138000 | 137900 | 138000 | 137900 | 32 |
| 514 | 20240215 | 102400 | 4202748400 | 137900 | 137900 | 138000 | 137800 | 69 |
| 515 | 20240215 | 102300 | 4193233200 | 137900 | 137900 | 137900 | 137800 | 14 |
| 516 | 20240215 | 102200 | 4191303300 | 137900 | 137700 | 137900 | 137700 | 58 |
| 517 | 20240215 | 102100 | 4183309400 | 137700 | 137700 | 137700 | 137700 | 77 |
| 518 | 20240215 | 102000 | 4172706500 | 137600 | 137600 | 137600 | 137600 | 38 |
| 519 | 20240215 | 101900 | 4167477700 | 137600 | 137800 | 137800 | 137600 | 59 |
| 520 | 20240215 | 101800 | 4159354100 | 137800 | 137900 | 138000 | 137800 | 21 |
| 521 | 20240215 | 101700 | 4156458700 | 137900 | 137700 | 137900 | 137600 | 117 |
| 522 | 20240215 | 101600 | 4140346800 | 137600 | 138000 | 138000 | 137600 | 111 |
| 523 | 20240215 | 101500 | 4125049800 | 138000 | 138100 | 138100 | 138000 | 17 |
| 524 | 20240215 | 101400 | 4122703600 | 138000 | 138000 | 138500 | 138000 | 134 |
| 525 | 20240215 | 101300 | 4104205700 | 138000 | 138100 | 138100 | 138000 | 45 |
| 526 | 20240215 | 101200 | 4097995000 | 138100 | 138100 | 138200 | 138000 | 51 |
| 527 | 20240215 | 101100 | 4090951900 | 138100 | 138200 | 138200 | 138100 | 39 |
| 528 | 20240215 | 101000 | 4085562800 | 138000 | 138700 | 139300 | 137500 | 547 |
| 529 | 20240215 | 100900 | 4009788400 | 138700 | 138700 | 138700 | 138700 | 4 |
| 530 | 20240215 | 100800 | 4009233600 | 138600 | 138600 | 139100 | 138600 | 154 |
| 531 | 20240215 | 100700 | 3987852900 | 138900 | 138400 | 139000 | 138400 | 37 |
| 532 | 20240215 | 100600 | 3982718900 | 138400 | 138500 | 138500 | 138400 | 124 |
| 533 | 20240215 | 100500 | 3965556600 | 138400 | 138400 | 138800 | 138400 | 69 |
| 534 | 20240215 | 100400 | 3956006200 | 138400 | 138300 | 138400 | 138300 | 30 |
| 535 | 20240215 | 100300 | 3951856100 | 138400 | 138300 | 138400 | 138300 | 75 |
| 536 | 20240215 | 100200 | 3941481200 | 138400 | 138800 | 138800 | 138400 | 133 |
| 537 | 20240215 | 100100 | 3923054900 | 138800 | 139300 | 139300 | 138800 | 68 |
| 538 | 20240215 | 100000 | 3913602700 | 139400 | 139500 | 139500 | 139200 | 112 |
| 539 | 20240215 | 095900 | 3897995600 | 139500 | 139400 | 139500 | 139300 | 34 |
| 540 | 20240215 | 095800 | 3893256400 | 139500 | 139300 | 139500 | 138700 | 1075 |
| 541 | 20240215 | 095700 | 3743954400 | 139300 | 139500 | 139500 | 139300 | 80 |
| 542 | 20240215 | 095600 | 3732803300 | 139500 | 139400 | 139500 | 139300 | 48 |
| 543 | 20240215 | 095500 | 3726113100 | 139500 | 139500 | 139500 | 139400 | 46 |
| 544 | 20240215 | 095400 | 3719696400 | 139500 | 139500 | 139700 | 139200 | 141 |
| 545 | 20240215 | 095300 | 3700029500 | 139000 | 139200 | 139700 | 139000 | 485 |
| 546 | 20240215 | 095200 | 3632420300 | 139200 | 139000 | 139200 | 138900 | 59 |
| 547 | 20240215 | 095100 | 3624213500 | 139100 | 139000 | 139100 | 138800 | 83 |
| 548 | 20240215 | 095000 | 3612681500 | 138900 | 139000 | 139100 | 138900 | 98 |
| 549 | 20240215 | 094900 | 3599052100 | 139000 | 139000 | 139100 | 138900 | 27 |
| 550 | 20240215 | 094800 | 3595299600 | 139000 | 139100 | 139100 | 138900 | 108 |
| 551 | 20240215 | 094700 | 3580281500 | 139100 | 139400 | 139400 | 139100 | 241 |
| 552 | 20240215 | 094600 | 3546745200 | 139300 | 139100 | 139300 | 139100 | 82 |
| 553 | 20240215 | 094500 | 3535329100 | 139000 | 138700 | 139300 | 138700 | 247 |
| 554 | 20240215 | 094400 | 3501009600 | 138700 | 138500 | 138700 | 138400 | 36 |
| 555 | 20240215 | 094300 | 3496019400 | 138400 | 138600 | 138600 | 138400 | 36 |
| 556 | 20240215 | 094200 | 3491034400 | 138600 | 138600 | 138900 | 138600 | 274 |
| 557 | 20240215 | 094100 | 3453029200 | 138600 | 138800 | 138800 | 138100 | 326 |
| 558 | 20240215 | 094000 | 3407905100 | 138700 | 138900 | 139000 | 138700 | 388 |
| 559 | 20240215 | 093900 | 3354039300 | 139100 | 139000 | 139100 | 138900 | 375 |
| 560 | 20240215 | 093800 | 3301901400 | 139000 | 139200 | 139200 | 139000 | 552 |
| 561 | 20240215 | 093700 | 3225131800 | 139300 | 139800 | 139800 | 139200 | 291 |
| 562 | 20240215 | 093600 | 3184572500 | 139800 | 139600 | 139800 | 139400 | 115 |
| 563 | 20240215 | 093500 | 3168504500 | 139500 | 139700 | 139700 | 139300 | 331 |
| 564 | 20240215 | 093400 | 3122339400 | 139700 | 139800 | 139800 | 139700 | 47 |
| 565 | 20240215 | 093300 | 3115771200 | 139800 | 139800 | 139800 | 139600 | 47 |
| 566 | 20240215 | 093200 | 3109204000 | 139600 | 139800 | 139900 | 139600 | 116 |
| 567 | 20240215 | 093100 | 3093003400 | 139700 | 139600 | 139800 | 139500 | 151 |
| 568 | 20240215 | 093000 | 3071909300 | 139600 | 139700 | 139800 | 139500 | 303 |
| 569 | 20240215 | 092900 | 3029589000 | 139700 | 140000 | 140000 | 139700 | 208 |
| 570 | 20240215 | 092800 | 3000513300 | 140000 | 140900 | 140900 | 139900 | 593 |
| 571 | 20240215 | 092700 | 2917417400 | 140900 | 141200 | 141200 | 140700 | 224 |
| 572 | 20240215 | 092600 | 2885846000 | 141200 | 141200 | 141300 | 140900 | 639 |
| 573 | 20240215 | 092500 | 2795705400 | 140900 | 141500 | 141600 | 140800 | 626 |
| 574 | 20240215 | 092400 | 2707514400 | 141300 | 141600 | 141700 | 141200 | 724 |
| 575 | 20240215 | 092300 | 2605093500 | 141700 | 140400 | 142000 | 140300 | 5565 |
| 576 | 20240215 | 092200 | 1820252600 | 140300 | 140400 | 140400 | 140200 | 599 |
| 577 | 20240215 | 092100 | 1736218500 | 140500 | 140600 | 140600 | 140500 | 263 |
| 578 | 20240215 | 092000 | 1699261000 | 140500 | 140200 | 140600 | 140200 | 244 |
| 579 | 20240215 | 091900 | 1665012800 | 140300 | 140600 | 140700 | 140200 | 1253 |
| 580 | 20240215 | 091800 | 1488909800 | 140600 | 139600 | 141000 | 139600 | 2591 |
| 581 | 20240215 | 091700 | 1125750400 | 139600 | 139000 | 139600 | 139000 | 277 |
| 582 | 20240215 | 091600 | 1087138500 | 138900 | 139100 | 139200 | 138900 | 633 |
| 583 | 20240215 | 091500 | 999071300 | 139000 | 137800 | 139600 | 137800 | 3561 |
| 584 | 20240215 | 091400 | 506228000 | 137800 | 137100 | 137800 | 137100 | 522 |
| 585 | 20240215 | 091300 | 434373700 | 137000 | 137000 | 137400 | 137000 | 196 |
| 586 | 20240215 | 091200 | 407502400 | 137000 | 136800 | 137000 | 136800 | 95 |
| 587 | 20240215 | 091100 | 394497100 | 136800 | 136900 | 136900 | 136800 | 98 |
| 588 | 20240215 | 091000 | 381086700 | 136900 | 137400 | 137400 | 136800 | 81 |
| 589 | 20240215 | 090900 | 369997500 | 136800 | 137500 | 137500 | 136800 | 323 |
| 590 | 20240215 | 090800 | 325656900 | 137300 | 137300 | 137500 | 137000 | 142 |
| 591 | 20240215 | 090700 | 306188300 | 137300 | 137300 | 137400 | 137000 | 71 |
| 592 | 20240215 | 090600 | 296436600 | 137400 | 136700 | 137400 | 136700 | 175 |
| 593 | 20240215 | 090500 | 272466300 | 136700 | 137100 | 137100 | 136700 | 327 |
| 594 | 20240215 | 090400 | 227762700 | 137100 | 137100 | 137200 | 136800 | 68 |
| 595 | 20240215 | 090300 | 218445400 | 137100 | 137400 | 137400 | 137000 | 9 |
| 596 | 20240215 | 090200 | 217210700 | 137400 | 136700 | 137600 | 136600 | 109 |
| 597 | 20240215 | 090100 | 202295200 | 137600 | 137800 | 137800 | 137300 | 331 |
| 598 | 20240215 | 090000 | 156836700 | 137300 | 138000 | 138100 | 137300 | 1139 |