34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 185400 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 6727 |
| 3 | 20240215 | 185300 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 4 | 20240215 | 185200 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 5 | 20240215 | 185100 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 6 | 20240215 | 185000 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 7 | 20240215 | 184900 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 8 | 20240215 | 184800 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 9 | 20240215 | 184700 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 10 | 20240215 | 184600 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 11 | 20240215 | 184500 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 12 | 20240215 | 184400 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 13 | 20240215 | 184300 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 14 | 20240215 | 184200 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 15 | 20240215 | 184100 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 16 | 20240215 | 184000 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 17 | 20240215 | 183900 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 18 | 20240215 | 183800 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 19 | 20240215 | 183700 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 20 | 20240215 | 183600 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 21 | 20240215 | 183500 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 22 | 20240215 | 183400 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 23 | 20240215 | 183300 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 24 | 20240215 | 183200 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 25 | 20240215 | 183100 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 26 | 20240215 | 183000 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 27 | 20240215 | 182900 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 28 | 20240215 | 182800 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 29 | 20240215 | 182700 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 30 | 20240215 | 182600 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 31 | 20240215 | 182500 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 32 | 20240215 | 182400 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 6727 |
| 33 | 20240215 | 182300 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 34 | 20240215 | 182200 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 35 | 20240215 | 182100 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 36 | 20240215 | 182000 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 37 | 20240215 | 181900 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 38 | 20240215 | 181800 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 39 | 20240215 | 181700 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 40 | 20240215 | 181600 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 41 | 20240215 | 181500 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 42 | 20240215 | 181400 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 43 | 20240215 | 181300 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 44 | 20240215 | 181200 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 45 | 20240215 | 181100 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 46 | 20240215 | 181000 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 47 | 20240215 | 180900 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 48 | 20240215 | 180800 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 49 | 20240215 | 180700 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 50 | 20240215 | 180600 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 51 | 20240215 | 180500 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 52 | 20240215 | 180400 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 53 | 20240215 | 180300 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 54 | 20240215 | 180200 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 55 | 20240215 | 180100 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 56 | 20240215 | 180000 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 57 | 20240215 | 175900 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 58 | 20240215 | 175800 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 59 | 20240215 | 175700 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 60 | 20240215 | 175600 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 61 | 20240215 | 175500 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 62 | 20240215 | 175400 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 6727 |
| 63 | 20240215 | 175300 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 64 | 20240215 | 175200 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 65 | 20240215 | 175100 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 66 | 20240215 | 175000 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 67 | 20240215 | 174900 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 68 | 20240215 | 174800 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 69 | 20240215 | 174700 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 70 | 20240215 | 174600 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 71 | 20240215 | 174500 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 72 | 20240215 | 174400 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 73 | 20240215 | 174300 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 74 | 20240215 | 174200 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 75 | 20240215 | 174100 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 76 | 20240215 | 174000 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 77 | 20240215 | 173900 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 78 | 20240215 | 173800 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 79 | 20240215 | 173700 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 80 | 20240215 | 173600 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 81 | 20240215 | 173500 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 82 | 20240215 | 173400 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 83 | 20240215 | 173300 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 84 | 20240215 | 173200 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 85 | 20240215 | 173100 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 86 | 20240215 | 173000 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 87 | 20240215 | 172900 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 88 | 20240215 | 172800 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 89 | 20240215 | 172700 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 90 | 20240215 | 172600 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 91 | 20240215 | 172500 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 92 | 20240215 | 172400 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 6727 |
| 93 | 20240215 | 172300 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 94 | 20240215 | 172200 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 95 | 20240215 | 172100 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 96 | 20240215 | 172000 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 97 | 20240215 | 171900 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 98 | 20240215 | 171800 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 99 | 20240215 | 171700 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 100 | 20240215 | 171600 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 101 | 20240215 | 171500 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 102 | 20240215 | 171400 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 103 | 20240215 | 171300 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 104 | 20240215 | 171200 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 105 | 20240215 | 171100 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 106 | 20240215 | 171000 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 107 | 20240215 | 170900 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 108 | 20240215 | 170800 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 109 | 20240215 | 170700 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 110 | 20240215 | 170600 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 111 | 20240215 | 170500 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 112 | 20240215 | 170400 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 113 | 20240215 | 170300 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 114 | 20240215 | 170200 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 115 | 20240215 | 170100 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 116 | 20240215 | 170000 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 117 | 20240215 | 165900 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 118 | 20240215 | 165800 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 119 | 20240215 | 165700 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 120 | 20240215 | 165600 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 121 | 20240215 | 165500 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 122 | 20240215 | 165400 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 6727 |
| 123 | 20240215 | 165300 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 124 | 20240215 | 165200 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 125 | 20240215 | 165100 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 126 | 20240215 | 165000 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 127 | 20240215 | 164900 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 128 | 20240215 | 164800 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 129 | 20240215 | 164700 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 130 | 20240215 | 164600 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 131 | 20240215 | 164500 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 132 | 20240215 | 164400 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 133 | 20240215 | 164300 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 134 | 20240215 | 164200 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 135 | 20240215 | 164100 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 136 | 20240215 | 164000 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 137 | 20240215 | 163900 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 138 | 20240215 | 163800 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 139 | 20240215 | 163700 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 140 | 20240215 | 163600 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 141 | 20240215 | 163500 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 142 | 20240215 | 163400 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 143 | 20240215 | 163300 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 144 | 20240215 | 163200 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 145 | 20240215 | 163100 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 146 | 20240215 | 163000 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 147 | 20240215 | 162900 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 148 | 20240215 | 162800 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 149 | 20240215 | 162700 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 150 | 20240215 | 162600 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 151 | 20240215 | 162500 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 152 | 20240215 | 162400 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 6727 |
| 153 | 20240215 | 162300 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 154 | 20240215 | 162200 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 155 | 20240215 | 162100 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 156 | 20240215 | 162000 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 157 | 20240215 | 161900 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 158 | 20240215 | 161800 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 159 | 20240215 | 161700 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 160 | 20240215 | 161600 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 161 | 20240215 | 161500 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 162 | 20240215 | 161400 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 163 | 20240215 | 161300 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 164 | 20240215 | 161200 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 165 | 20240215 | 161100 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 166 | 20240215 | 161000 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 167 | 20240215 | 160900 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 168 | 20240215 | 160800 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 169 | 20240215 | 160700 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 170 | 20240215 | 160600 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 171 | 20240215 | 160500 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 172 | 20240215 | 160400 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 173 | 20240215 | 160300 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 174 | 20240215 | 160200 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 175 | 20240215 | 160100 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 176 | 20240215 | 160000 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 177 | 20240215 | 155900 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 178 | 20240215 | 155800 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 179 | 20240215 | 155700 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 180 | 20240215 | 155600 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 181 | 20240215 | 155500 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 182 | 20240215 | 155400 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 6727 |
| 183 | 20240215 | 155300 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 184 | 20240215 | 155200 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 185 | 20240215 | 155100 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 186 | 20240215 | 155000 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 187 | 20240215 | 154900 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 188 | 20240215 | 154800 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 189 | 20240215 | 154700 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 190 | 20240215 | 154600 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 191 | 20240215 | 154500 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 192 | 20240215 | 154400 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 193 | 20240215 | 154300 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 194 | 20240215 | 154200 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 195 | 20240215 | 154100 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 196 | 20240215 | 154000 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 197 | 20240215 | 153900 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 198 | 20240215 | 153800 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 199 | 20240215 | 153700 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 200 | 20240215 | 153600 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 201 | 20240215 | 153500 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 202 | 20240215 | 153400 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 203 | 20240215 | 153300 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 204 | 20240215 | 153200 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 205 | 20240215 | 153100 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 206 | 20240215 | 153000 | 30786214700 | 193900 | 193900 | 193900 | 193900 | 6727 |
| 207 | 20240215 | 152900 | 29481849400 | 193900 | 193900 | 193900 | 193900 | 0 |
| 208 | 20240215 | 152800 | 29481849400 | 193900 | 193900 | 193900 | 193900 | 0 |
| 209 | 20240215 | 152700 | 29481849400 | 193900 | 193900 | 193900 | 193900 | 0 |
| 210 | 20240215 | 152600 | 29481849400 | 193900 | 193900 | 193900 | 193900 | 0 |
| 211 | 20240215 | 152500 | 29481849400 | 193900 | 193900 | 193900 | 193900 | 0 |
| 212 | 20240215 | 152400 | 29481849400 | 193900 | 193900 | 193900 | 193900 | 0 |
| 213 | 20240215 | 152300 | 29481849400 | 193900 | 193900 | 193900 | 193900 | 0 |
| 214 | 20240215 | 152200 | 29481849400 | 193900 | 193900 | 193900 | 193900 | 0 |
| 215 | 20240215 | 152100 | 29481849400 | 193900 | 193900 | 193900 | 193900 | 0 |
| 216 | 20240215 | 152000 | 29481849400 | 193900 | 193900 | 193900 | 193900 | 0 |
| 217 | 20240215 | 151900 | 29481849400 | 193900 | 193900 | 194000 | 193900 | 152 |
| 218 | 20240215 | 151800 | 29452373600 | 193900 | 193800 | 193900 | 193800 | 827 |
| 219 | 20240215 | 151700 | 29292021800 | 193800 | 193800 | 193900 | 193800 | 406 |
| 220 | 20240215 | 151600 | 29213331400 | 193800 | 193800 | 193900 | 193800 | 308 |
| 221 | 20240215 | 151500 | 29153637600 | 193800 | 193900 | 193900 | 193800 | 309 |
| 222 | 20240215 | 151400 | 29093742900 | 193900 | 193900 | 193900 | 193800 | 347 |
| 223 | 20240215 | 151300 | 29026490400 | 193800 | 193800 | 193900 | 193800 | 417 |
| 224 | 20240215 | 151200 | 28945667200 | 193900 | 193900 | 194000 | 193900 | 370 |
| 225 | 20240215 | 151100 | 28873923200 | 193900 | 193900 | 194000 | 193800 | 304 |
| 226 | 20240215 | 151000 | 28814970100 | 193900 | 193900 | 194000 | 193800 | 506 |
| 227 | 20240215 | 150900 | 28716861800 | 193900 | 193900 | 194000 | 193900 | 275 |
| 228 | 20240215 | 150800 | 28663538000 | 193900 | 193900 | 193900 | 193800 | 362 |
| 229 | 20240215 | 150700 | 28593353900 | 193800 | 193800 | 193900 | 193800 | 224 |
| 230 | 20240215 | 150600 | 28549938500 | 193900 | 193900 | 193900 | 193800 | 256 |
| 231 | 20240215 | 150500 | 28500312600 | 193900 | 193900 | 193900 | 193800 | 414 |
| 232 | 20240215 | 150400 | 28420056200 | 193900 | 193900 | 194000 | 193800 | 390 |
| 233 | 20240215 | 150300 | 28344435700 | 193900 | 193900 | 194000 | 193900 | 128 |
| 234 | 20240215 | 150200 | 28319615500 | 194000 | 194000 | 194100 | 193900 | 2442 |
| 235 | 20240215 | 150100 | 27845880300 | 194000 | 193900 | 194000 | 193800 | 185 |
| 236 | 20240215 | 150000 | 27810004000 | 193800 | 193800 | 194000 | 193800 | 568 |
| 237 | 20240215 | 145900 | 27699879500 | 193800 | 193900 | 193900 | 193800 | 758 |
| 238 | 20240215 | 145800 | 27552913900 | 193900 | 193800 | 193900 | 193800 | 180 |
| 239 | 20240215 | 145700 | 27518027900 | 193800 | 193800 | 193900 | 193800 | 322 |
| 240 | 20240215 | 145600 | 27455623100 | 193800 | 193800 | 193900 | 193700 | 316 |
| 241 | 20240215 | 145500 | 27394384900 | 193800 | 193900 | 193900 | 193800 | 377 |
| 242 | 20240215 | 145400 | 27321316300 | 193800 | 193900 | 193900 | 193700 | 1072 |
| 243 | 20240215 | 145300 | 27113576700 | 193800 | 193800 | 193900 | 193800 | 470 |
| 244 | 20240215 | 145200 | 27022480700 | 193800 | 193800 | 193800 | 193700 | 1426 |
| 245 | 20240215 | 145100 | 26746155200 | 193700 | 193700 | 193800 | 193700 | 279 |
| 246 | 20240215 | 145000 | 26692110700 | 193700 | 193700 | 193800 | 193700 | 645 |
| 247 | 20240215 | 144900 | 26567162700 | 193700 | 193700 | 193800 | 193700 | 427 |
| 248 | 20240215 | 144800 | 26484448600 | 193800 | 193700 | 193800 | 193700 | 405 |
| 249 | 20240215 | 144700 | 26405997500 | 193700 | 193700 | 193800 | 193700 | 407 |
| 250 | 20240215 | 144600 | 26327154400 | 193700 | 193700 | 193800 | 193700 | 293 |
| 251 | 20240215 | 144500 | 26270395700 | 193700 | 193700 | 193800 | 193700 | 387 |
| 252 | 20240215 | 144400 | 26195416400 | 193800 | 193700 | 193800 | 193700 | 775 |
| 253 | 20240215 | 144300 | 26045258600 | 193800 | 193700 | 193800 | 193700 | 392 |
| 254 | 20240215 | 144200 | 25969324700 | 193700 | 193700 | 193800 | 193700 | 327 |
| 255 | 20240215 | 144100 | 25905981200 | 193800 | 193700 | 193800 | 193700 | 421 |
| 256 | 20240215 | 144000 | 25824430900 | 193700 | 193800 | 193900 | 193700 | 628 |
| 257 | 20240215 | 143900 | 25702752000 | 193800 | 193800 | 193900 | 193800 | 759 |
| 258 | 20240215 | 143800 | 25555646600 | 193800 | 193800 | 193900 | 193800 | 547 |
| 259 | 20240215 | 143700 | 25449635400 | 193800 | 193800 | 193900 | 193800 | 413 |
| 260 | 20240215 | 143600 | 25369594400 | 193800 | 193900 | 193900 | 193800 | 414 |
| 261 | 20240215 | 143500 | 25289358200 | 193800 | 193800 | 193900 | 193800 | 533 |
| 262 | 20240215 | 143400 | 25186050100 | 193800 | 193800 | 193900 | 193800 | 513 |
| 263 | 20240215 | 143300 | 25086629100 | 193800 | 193800 | 193900 | 193800 | 508 |
| 264 | 20240215 | 143200 | 24988176400 | 193800 | 193900 | 193900 | 193800 | 959 |
| 265 | 20240215 | 143100 | 24802316700 | 193900 | 193900 | 193900 | 193800 | 334 |
| 266 | 20240215 | 143000 | 24737580500 | 193900 | 193900 | 194000 | 193800 | 366 |
| 267 | 20240215 | 142900 | 24666623500 | 193900 | 193800 | 194000 | 193800 | 860 |
| 268 | 20240215 | 142800 | 24499879500 | 193800 | 193900 | 193900 | 193800 | 733 |
| 269 | 20240215 | 142700 | 24357784100 | 193900 | 193900 | 193900 | 193800 | 359 |
| 270 | 20240215 | 142600 | 24288198500 | 193900 | 193800 | 193900 | 193800 | 379 |
| 271 | 20240215 | 142500 | 24214729000 | 193900 | 193800 | 193900 | 193800 | 371 |
| 272 | 20240215 | 142400 | 24142826200 | 193800 | 193800 | 193900 | 193800 | 200 |
| 273 | 20240215 | 142300 | 24104058600 | 193900 | 193800 | 193900 | 193800 | 268 |
| 274 | 20240215 | 142200 | 24052109800 | 193900 | 193900 | 193900 | 193800 | 237 |
| 275 | 20240215 | 142100 | 24006173600 | 193900 | 193800 | 193900 | 193800 | 201 |
| 276 | 20240215 | 142000 | 23967216200 | 193900 | 193800 | 193900 | 193800 | 322 |
| 277 | 20240215 | 141900 | 23904810400 | 193900 | 193800 | 193900 | 193800 | 236 |
| 278 | 20240215 | 141800 | 23859071500 | 193900 | 193800 | 193900 | 193800 | 617 |
| 279 | 20240215 | 141700 | 23739493300 | 193900 | 194000 | 194000 | 193800 | 4679 |
| 280 | 20240215 | 141600 | 22831980400 | 194000 | 194000 | 194100 | 194000 | 772 |
| 281 | 20240215 | 141500 | 22682199100 | 194100 | 194000 | 194100 | 194000 | 273 |
| 282 | 20240215 | 141400 | 22629227400 | 194000 | 194000 | 194100 | 194000 | 600 |
| 283 | 20240215 | 141300 | 22512801500 | 194000 | 194100 | 194200 | 194000 | 583 |
| 284 | 20240215 | 141200 | 22399669400 | 194200 | 194100 | 194200 | 194100 | 888 |
| 285 | 20240215 | 141100 | 22227306700 | 194100 | 194100 | 194200 | 194100 | 616 |
| 286 | 20240215 | 141000 | 22107738800 | 194200 | 194200 | 194200 | 194100 | 539 |
| 287 | 20240215 | 140900 | 22003108500 | 194100 | 194200 | 194200 | 194100 | 217 |
| 288 | 20240215 | 140800 | 21960986000 | 194200 | 194100 | 194200 | 194100 | 329 |
| 289 | 20240215 | 140700 | 21897121800 | 194100 | 194200 | 194200 | 194100 | 258 |
| 290 | 20240215 | 140600 | 21847037700 | 194100 | 194100 | 194200 | 194100 | 353 |
| 291 | 20240215 | 140500 | 21778512500 | 194100 | 194100 | 194200 | 194100 | 363 |
| 292 | 20240215 | 140400 | 21708043500 | 194100 | 194100 | 194200 | 194100 | 321 |
| 293 | 20240215 | 140300 | 21645726300 | 194200 | 194200 | 194200 | 194100 | 186 |
| 294 | 20240215 | 140200 | 21609619500 | 194200 | 194200 | 194200 | 194100 | 301 |
| 295 | 20240215 | 140100 | 21551184700 | 194100 | 194100 | 194200 | 194100 | 278 |
| 296 | 20240215 | 140000 | 21497223100 | 194100 | 194200 | 194200 | 194100 | 342 |
| 297 | 20240215 | 135900 | 21430836200 | 194200 | 194200 | 194200 | 194100 | 235 |
| 298 | 20240215 | 135800 | 21385217200 | 194100 | 194200 | 194200 | 194100 | 437 |
| 299 | 20240215 | 135700 | 21300381700 | 194100 | 194100 | 194200 | 194100 | 413 |
| 300 | 20240215 | 135600 | 21220198900 | 194100 | 194200 | 194300 | 194100 | 3508 |
| 301 | 20240215 | 135500 | 20538959600 | 194200 | 194300 | 194300 | 194200 | 170 |
| 302 | 20240215 | 135400 | 20505942600 | 194300 | 194300 | 194400 | 194200 | 1357 |
| 303 | 20240215 | 135300 | 20242293000 | 194300 | 194300 | 194400 | 194300 | 295 |
| 304 | 20240215 | 135200 | 20184970500 | 194400 | 194400 | 194400 | 194300 | 164 |
| 305 | 20240215 | 135100 | 20153100100 | 194300 | 194400 | 194500 | 194300 | 372 |
| 306 | 20240215 | 135000 | 20080799400 | 194400 | 194300 | 194500 | 194300 | 614 |
| 307 | 20240215 | 134900 | 19961442400 | 194300 | 194400 | 194400 | 194300 | 321 |
| 308 | 20240215 | 134800 | 19899069700 | 194400 | 194300 | 194400 | 194300 | 862 |
| 309 | 20240215 | 134700 | 19731533400 | 194300 | 194300 | 194400 | 194300 | 179 |
| 310 | 20240215 | 134600 | 19696745900 | 194300 | 194300 | 194400 | 194300 | 330 |
| 311 | 20240215 | 134500 | 19632623200 | 194300 | 194300 | 194400 | 194300 | 498 |
| 312 | 20240215 | 134400 | 19535860400 | 194400 | 194300 | 194400 | 194300 | 121 |
| 313 | 20240215 | 134300 | 19512348800 | 194400 | 194400 | 194400 | 194300 | 969 |
| 314 | 20240215 | 134200 | 19324069100 | 194300 | 194400 | 194400 | 194300 | 86 |
| 315 | 20240215 | 134100 | 19307356900 | 194400 | 194500 | 194500 | 194300 | 1890 |
| 316 | 20240215 | 134000 | 18939940400 | 194500 | 194500 | 194500 | 194400 | 372 |
| 317 | 20240215 | 133900 | 18867617000 | 194500 | 194500 | 194500 | 194400 | 555 |
| 318 | 20240215 | 133800 | 18759720700 | 194400 | 194400 | 194500 | 194400 | 258 |
| 319 | 20240215 | 133700 | 18709564100 | 194400 | 194500 | 194500 | 194400 | 204 |
| 320 | 20240215 | 133600 | 18669904800 | 194400 | 194500 | 194500 | 194400 | 161 |
| 321 | 20240215 | 133500 | 18638593800 | 194500 | 194500 | 194500 | 194400 | 197 |
| 322 | 20240215 | 133400 | 18600293600 | 194500 | 194400 | 194500 | 194400 | 81 |
| 323 | 20240215 | 133300 | 18584543000 | 194500 | 194500 | 194600 | 194500 | 3370 |
| 324 | 20240215 | 133200 | 17929073900 | 194600 | 194600 | 194600 | 194500 | 189 |
| 325 | 20240215 | 133100 | 17892303700 | 194600 | 194500 | 194600 | 194500 | 356 |
| 326 | 20240215 | 133000 | 17823028200 | 194500 | 194600 | 194600 | 194500 | 79 |
| 327 | 20240215 | 132900 | 17807658200 | 194600 | 194600 | 194700 | 194500 | 310 |
| 328 | 20240215 | 132800 | 17747331100 | 194600 | 194600 | 194600 | 194500 | 135 |
| 329 | 20240215 | 132700 | 17721063800 | 194600 | 194600 | 194700 | 194500 | 681 |
| 330 | 20240215 | 132600 | 17588548400 | 194600 | 194500 | 194600 | 194500 | 149 |
| 331 | 20240215 | 132500 | 17559561000 | 194600 | 194500 | 194600 | 194500 | 79 |
| 332 | 20240215 | 132400 | 17544193700 | 194500 | 194500 | 194600 | 194500 | 147 |
| 333 | 20240215 | 132300 | 17515599600 | 194500 | 194500 | 194600 | 194500 | 150 |
| 334 | 20240215 | 132200 | 17486420400 | 194500 | 194600 | 194700 | 194500 | 1002 |
| 335 | 20240215 | 132100 | 17291433500 | 194600 | 194600 | 194700 | 194600 | 98 |
| 336 | 20240215 | 132000 | 17272362500 | 194600 | 194600 | 194700 | 194600 | 1265 |
| 337 | 20240215 | 131900 | 17026189400 | 194600 | 194600 | 194700 | 194600 | 169 |
| 338 | 20240215 | 131800 | 16993300300 | 194600 | 194600 | 194700 | 194600 | 182 |
| 339 | 20240215 | 131700 | 16957882700 | 194600 | 194700 | 194700 | 194600 | 201 |
| 340 | 20240215 | 131600 | 16918757100 | 194600 | 194700 | 194700 | 194600 | 328 |
| 341 | 20240215 | 131500 | 16854910700 | 194600 | 194600 | 194700 | 194600 | 83 |
| 342 | 20240215 | 131400 | 16838758700 | 194700 | 194600 | 194700 | 194600 | 394 |
| 343 | 20240215 | 131300 | 16762081300 | 194600 | 194700 | 194700 | 194600 | 120 |
| 344 | 20240215 | 131200 | 16738721800 | 194700 | 194700 | 194700 | 194600 | 63 |
| 345 | 20240215 | 131100 | 16726460700 | 194700 | 194700 | 194700 | 194600 | 143 |
| 346 | 20240215 | 131000 | 16698626000 | 194600 | 194700 | 194700 | 194600 | 93 |
| 347 | 20240215 | 130900 | 16680521500 | 194700 | 194700 | 194700 | 194600 | 129 |
| 348 | 20240215 | 130800 | 16655411300 | 194700 | 194700 | 194700 | 194600 | 74 |
| 349 | 20240215 | 130700 | 16641006400 | 194700 | 194700 | 194700 | 194600 | 167 |
| 350 | 20240215 | 130600 | 16608499100 | 194600 | 194700 | 194700 | 194600 | 113 |
| 351 | 20240215 | 130500 | 16586503700 | 194700 | 194700 | 194700 | 194600 | 86 |
| 352 | 20240215 | 130400 | 16569760200 | 194700 | 194700 | 194700 | 194600 | 123 |
| 353 | 20240215 | 130300 | 16545815400 | 194700 | 194600 | 194700 | 194600 | 179 |
| 354 | 20240215 | 130200 | 16510967600 | 194600 | 194700 | 194700 | 194600 | 158 |
| 355 | 20240215 | 130100 | 16480215800 | 194700 | 194700 | 194700 | 194600 | 231 |
| 356 | 20240215 | 130000 | 16435245500 | 194700 | 194800 | 194800 | 194700 | 132 |
| 357 | 20240215 | 125900 | 16409543300 | 194700 | 194700 | 194800 | 194700 | 136 |
| 358 | 20240215 | 125800 | 16383063400 | 194700 | 194700 | 194800 | 194700 | 375 |
| 359 | 20240215 | 125700 | 16310040300 | 194700 | 194600 | 194800 | 194600 | 156 |
| 360 | 20240215 | 125600 | 16279667300 | 194700 | 194600 | 194700 | 194600 | 169 |
| 361 | 20240215 | 125500 | 16246766800 | 194600 | 194700 | 194800 | 194600 | 193 |
| 362 | 20240215 | 125400 | 16209192400 | 194700 | 194700 | 194800 | 194700 | 266 |
| 363 | 20240215 | 125300 | 16157402100 | 194800 | 194700 | 194800 | 194700 | 185 |
| 364 | 20240215 | 125200 | 16121377900 | 194700 | 194700 | 194700 | 194700 | 121 |
| 365 | 20240215 | 125100 | 16097819200 | 194700 | 194600 | 194800 | 194600 | 65 |
| 366 | 20240215 | 125000 | 16085165200 | 194700 | 194800 | 194800 | 194600 | 44 |
| 367 | 20240215 | 124900 | 16076600600 | 194700 | 194700 | 194700 | 194600 | 185 |
| 368 | 20240215 | 124800 | 16040590700 | 194700 | 194700 | 194700 | 194600 | 324 |
| 369 | 20240215 | 124700 | 15977511400 | 194700 | 194600 | 194700 | 194600 | 174 |
| 370 | 20240215 | 124600 | 15943645800 | 194600 | 194600 | 194700 | 194600 | 101 |
| 371 | 20240215 | 124500 | 15923989700 | 194600 | 194700 | 194800 | 194600 | 164 |
| 372 | 20240215 | 124400 | 15892059500 | 194800 | 194600 | 194800 | 194600 | 148 |
| 373 | 20240215 | 124300 | 15863245700 | 194600 | 194700 | 194700 | 194600 | 148 |
| 374 | 20240215 | 124200 | 15834438400 | 194600 | 194700 | 194700 | 194600 | 120 |
| 375 | 20240215 | 124100 | 15811081900 | 194700 | 194700 | 194700 | 194600 | 143 |
| 376 | 20240215 | 124000 | 15783244000 | 194700 | 194600 | 194700 | 194600 | 251 |
| 377 | 20240215 | 123900 | 15734391200 | 194700 | 194700 | 194700 | 194600 | 161 |
| 378 | 20240215 | 123800 | 15703059200 | 194700 | 194600 | 194700 | 194600 | 145 |
| 379 | 20240215 | 123700 | 15674834700 | 194700 | 194700 | 194700 | 194600 | 151 |
| 380 | 20240215 | 123600 | 15645436400 | 194700 | 194600 | 194700 | 194600 | 95 |
| 381 | 20240215 | 123500 | 15626944600 | 194600 | 194800 | 194800 | 194600 | 116 |
| 382 | 20240215 | 123400 | 15604361400 | 194700 | 194700 | 194800 | 194700 | 626 |
| 383 | 20240215 | 123300 | 15482478800 | 194700 | 194700 | 194800 | 194700 | 491 |
| 384 | 20240215 | 123200 | 15386880100 | 194800 | 194900 | 194900 | 194700 | 103 |
| 385 | 20240215 | 123100 | 15366820500 | 194800 | 194800 | 194800 | 194700 | 349 |
| 386 | 20240215 | 123000 | 15298842900 | 194800 | 194700 | 194800 | 194700 | 95 |
| 387 | 20240215 | 122900 | 15280343700 | 194800 | 194700 | 194800 | 194700 | 207 |
| 388 | 20240215 | 122800 | 15240034900 | 194800 | 194800 | 194800 | 194700 | 73 |
| 389 | 20240215 | 122700 | 15225816700 | 194800 | 194800 | 194800 | 194700 | 103 |
| 390 | 20240215 | 122600 | 15205757800 | 194800 | 194800 | 194900 | 194700 | 315 |
| 391 | 20240215 | 122500 | 15144398000 | 194800 | 194700 | 194800 | 194700 | 69 |
| 392 | 20240215 | 122400 | 15130961300 | 194700 | 194800 | 194800 | 194700 | 204 |
| 393 | 20240215 | 122300 | 15091227700 | 194700 | 194800 | 194800 | 194700 | 201 |
| 394 | 20240215 | 122200 | 15052092800 | 194700 | 194800 | 194800 | 194700 | 161 |
| 395 | 20240215 | 122100 | 15020745500 | 194700 | 194700 | 194700 | 194700 | 124 |
| 396 | 20240215 | 122000 | 14996602700 | 194700 | 194800 | 194800 | 194700 | 66 |
| 397 | 20240215 | 121900 | 14983751200 | 194800 | 194800 | 194800 | 194700 | 98 |
| 398 | 20240215 | 121800 | 14964664000 | 194800 | 194800 | 194900 | 194800 | 220 |
| 399 | 20240215 | 121700 | 14921807200 | 194800 | 194900 | 194900 | 194800 | 37 |
| 400 | 20240215 | 121600 | 14914599200 | 194900 | 194900 | 194900 | 194800 | 45 |
| 401 | 20240215 | 121500 | 14905831700 | 194800 | 194800 | 194900 | 194800 | 170 |
| 402 | 20240215 | 121400 | 14872715500 | 194800 | 194900 | 194900 | 194800 | 55 |
| 403 | 20240215 | 121300 | 14862001400 | 194900 | 194900 | 194900 | 194800 | 44 |
| 404 | 20240215 | 121200 | 14853429800 | 194800 | 194800 | 194900 | 194800 | 124 |
| 405 | 20240215 | 121100 | 14829274500 | 194800 | 194800 | 194900 | 194800 | 112 |
| 406 | 20240215 | 121000 | 14807456700 | 194800 | 194900 | 194900 | 194800 | 255 |
| 407 | 20240215 | 120900 | 14757780800 | 194900 | 194900 | 194900 | 194800 | 272 |
| 408 | 20240215 | 120800 | 14704769900 | 194900 | 194900 | 194900 | 194800 | 530 |
| 409 | 20240215 | 120700 | 14601512800 | 194900 | 194800 | 194900 | 194800 | 86 |
| 410 | 20240215 | 120600 | 14584758500 | 194900 | 194800 | 194900 | 194800 | 45 |
| 411 | 20240215 | 120500 | 14575991900 | 194900 | 194800 | 194900 | 194700 | 580 |
| 412 | 20240215 | 120400 | 14463009900 | 194800 | 194700 | 194800 | 194700 | 274 |
| 413 | 20240215 | 120300 | 14409662000 | 194600 | 194700 | 194700 | 194600 | 107 |
| 414 | 20240215 | 120200 | 14388831500 | 194600 | 194700 | 194700 | 194600 | 70 |
| 415 | 20240215 | 120100 | 14375207500 | 194700 | 194600 | 194700 | 194600 | 39 |
| 416 | 20240215 | 120000 | 14367617300 | 194700 | 194700 | 194700 | 194600 | 74 |
| 417 | 20240215 | 115900 | 14353215700 | 194600 | 194700 | 194700 | 194600 | 83 |
| 418 | 20240215 | 115800 | 14337062800 | 194600 | 194700 | 194700 | 194600 | 173 |
| 419 | 20240215 | 115700 | 14303389000 | 194600 | 194700 | 194700 | 194600 | 101 |
| 420 | 20240215 | 115600 | 14283731500 | 194700 | 194600 | 194700 | 194600 | 84 |
| 421 | 20240215 | 115500 | 14267379600 | 194600 | 194600 | 194700 | 194600 | 79 |
| 422 | 20240215 | 115400 | 14252004600 | 194600 | 194600 | 194600 | 194500 | 249 |
| 423 | 20240215 | 115300 | 14203551200 | 194600 | 194600 | 194700 | 194500 | 361 |
| 424 | 20240215 | 115200 | 14133303100 | 194600 | 194700 | 194700 | 194600 | 154 |
| 425 | 20240215 | 115100 | 14103333500 | 194600 | 194700 | 194700 | 194600 | 95 |
| 426 | 20240215 | 115000 | 14084843000 | 194700 | 194700 | 194800 | 194600 | 186 |
| 427 | 20240215 | 114900 | 14048632600 | 194700 | 194600 | 194700 | 194600 | 95 |
| 428 | 20240215 | 114800 | 14030143200 | 194600 | 194600 | 194700 | 194600 | 248 |
| 429 | 20240215 | 114700 | 13981881800 | 194700 | 194700 | 194700 | 194600 | 107 |
| 430 | 20240215 | 114600 | 13961057500 | 194700 | 194600 | 194700 | 194600 | 63 |
| 431 | 20240215 | 114500 | 13948794000 | 194600 | 194500 | 194600 | 194400 | 566 |
| 432 | 20240215 | 114400 | 13838701800 | 194500 | 194400 | 194500 | 194400 | 451 |
| 433 | 20240215 | 114300 | 13750983700 | 194500 | 194400 | 194500 | 194400 | 1294 |
| 434 | 20240215 | 114200 | 13499309900 | 194400 | 194500 | 194500 | 194400 | 172 |
| 435 | 20240215 | 114100 | 13465870300 | 194500 | 194500 | 194500 | 194400 | 113 |
| 436 | 20240215 | 114000 | 13443895300 | 194400 | 194500 | 194500 | 194400 | 90 |
| 437 | 20240215 | 113900 | 13426398400 | 194500 | 194500 | 194500 | 194400 | 225 |
| 438 | 20240215 | 113800 | 13382648200 | 194400 | 194400 | 194500 | 194400 | 179 |
| 439 | 20240215 | 113700 | 13347836700 | 194400 | 194500 | 194500 | 194400 | 96 |
| 440 | 20240215 | 113600 | 13329173600 | 194400 | 194400 | 194500 | 194400 | 210 |
| 441 | 20240215 | 113500 | 13288346000 | 194500 | 194500 | 194500 | 194400 | 253 |
| 442 | 20240215 | 113400 | 13239158900 | 194500 | 194600 | 194600 | 194400 | 249 |
| 443 | 20240215 | 113300 | 13190730000 | 194600 | 194500 | 194600 | 194500 | 140 |
| 444 | 20240215 | 113200 | 13163498300 | 194500 | 194500 | 194500 | 194400 | 169 |
| 445 | 20240215 | 113100 | 13130631200 | 194400 | 194600 | 194700 | 194400 | 880 |
| 446 | 20240215 | 113000 | 12959488600 | 194600 | 194600 | 194700 | 194500 | 87 |
| 447 | 20240215 | 112900 | 12942558400 | 194600 | 194500 | 194700 | 194400 | 370 |
| 448 | 20240215 | 112800 | 12870571900 | 194500 | 194400 | 194500 | 194300 | 460 |
| 449 | 20240215 | 112700 | 12781148000 | 194400 | 194400 | 194400 | 194300 | 414 |
| 450 | 20240215 | 112600 | 12700669000 | 194400 | 194300 | 194400 | 194300 | 132 |
| 451 | 20240215 | 112500 | 12675016100 | 194300 | 194700 | 194700 | 194300 | 3278 |
| 452 | 20240215 | 112400 | 12037581800 | 194700 | 194700 | 194700 | 194600 | 442 |
| 453 | 20240215 | 112300 | 11951555600 | 194700 | 194700 | 194800 | 194700 | 908 |
| 454 | 20240215 | 112200 | 11774766000 | 194700 | 194800 | 194800 | 194700 | 198 |
| 455 | 20240215 | 112100 | 11736208900 | 194800 | 194800 | 194800 | 194700 | 315 |
| 456 | 20240215 | 112000 | 11674847200 | 194800 | 194900 | 194900 | 194800 | 482 |
| 457 | 20240215 | 111900 | 11580952500 | 194900 | 194800 | 194900 | 194800 | 173 |
| 458 | 20240215 | 111800 | 11547247400 | 194900 | 194900 | 194900 | 194800 | 125 |
| 459 | 20240215 | 111700 | 11522889400 | 194900 | 194800 | 194900 | 194800 | 220 |
| 460 | 20240215 | 111600 | 11480032600 | 194800 | 195200 | 195200 | 194700 | 7396 |
| 461 | 20240215 | 111500 | 10037726300 | 195200 | 195300 | 195300 | 195200 | 456 |
| 462 | 20240215 | 111400 | 9948712800 | 195300 | 195300 | 195400 | 195200 | 381 |
| 463 | 20240215 | 111300 | 9874335800 | 195300 | 195300 | 195400 | 195200 | 185 |
| 464 | 20240215 | 111200 | 9838205500 | 195300 | 195300 | 195300 | 195200 | 546 |
| 465 | 20240215 | 111100 | 9731597600 | 195300 | 195400 | 195400 | 195200 | 1429 |
| 466 | 20240215 | 111000 | 9452560100 | 195500 | 195500 | 195500 | 195400 | 943 |
| 467 | 20240215 | 110900 | 9268296600 | 195500 | 195500 | 195500 | 195400 | 251 |
| 468 | 20240215 | 110800 | 9219227500 | 195500 | 195500 | 195500 | 195400 | 55 |
| 469 | 20240215 | 110700 | 9208475300 | 195500 | 195600 | 195600 | 195500 | 217 |
| 470 | 20240215 | 110600 | 9166048100 | 195500 | 195500 | 195600 | 195500 | 63 |
| 471 | 20240215 | 110500 | 9153730500 | 195500 | 195500 | 195600 | 195400 | 203 |
| 472 | 20240215 | 110400 | 9114050600 | 195500 | 195500 | 195500 | 195500 | 228 |
| 473 | 20240215 | 110300 | 9069476600 | 195500 | 195500 | 195500 | 195400 | 43 |
| 474 | 20240215 | 110200 | 9061073200 | 195500 | 195500 | 195500 | 195400 | 61 |
| 475 | 20240215 | 110100 | 9049148800 | 195400 | 195500 | 195600 | 195400 | 208 |
| 476 | 20240215 | 110000 | 9008487400 | 195500 | 195400 | 195500 | 195400 | 88 |
| 477 | 20240215 | 105900 | 8991286600 | 195400 | 195500 | 195500 | 195400 | 92 |
| 478 | 20240215 | 105800 | 8973308900 | 195500 | 195500 | 195500 | 195400 | 135 |
| 479 | 20240215 | 105700 | 8946926200 | 195400 | 195300 | 195400 | 195300 | 143 |
| 480 | 20240215 | 105600 | 8918984200 | 195300 | 195300 | 195400 | 195300 | 331 |
| 481 | 20240215 | 105500 | 8854321300 | 195200 | 195400 | 195400 | 195200 | 547 |
| 482 | 20240215 | 105400 | 8747489100 | 195400 | 195500 | 195600 | 195400 | 710 |
| 483 | 20240215 | 105300 | 8608741400 | 195500 | 195600 | 195600 | 195500 | 650 |
| 484 | 20240215 | 105200 | 8481652200 | 195600 | 195700 | 195700 | 195600 | 259 |
| 485 | 20240215 | 105100 | 8430989500 | 195600 | 195700 | 195800 | 195600 | 544 |
| 486 | 20240215 | 105000 | 8324563400 | 195700 | 195700 | 195800 | 195600 | 560 |
| 487 | 20240215 | 104900 | 8214953500 | 195700 | 195700 | 195800 | 195700 | 445 |
| 488 | 20240215 | 104800 | 8127864100 | 195800 | 195900 | 195900 | 195700 | 388 |
| 489 | 20240215 | 104700 | 8051891700 | 195800 | 196100 | 196100 | 195800 | 1656 |
| 490 | 20240215 | 104600 | 7727362400 | 196100 | 196300 | 196300 | 196100 | 1225 |
| 491 | 20240215 | 104500 | 7487082900 | 196300 | 196300 | 196300 | 196200 | 176 |
| 492 | 20240215 | 104400 | 7452537800 | 196300 | 196300 | 196400 | 196200 | 311 |
| 493 | 20240215 | 104300 | 7391502700 | 196300 | 196300 | 196400 | 196200 | 260 |
| 494 | 20240215 | 104200 | 7340463700 | 196300 | 196600 | 196600 | 196200 | 1492 |
| 495 | 20240215 | 104100 | 7047415900 | 196500 | 196600 | 196700 | 196500 | 1259 |
| 496 | 20240215 | 104000 | 6799961600 | 196700 | 196700 | 196700 | 196600 | 201 |
| 497 | 20240215 | 103900 | 6760433400 | 196800 | 196700 | 196800 | 196700 | 8 |
| 498 | 20240215 | 103800 | 6758859500 | 196800 | 196900 | 196900 | 196700 | 221 |
| 499 | 20240215 | 103700 | 6715370700 | 196900 | 197000 | 197000 | 196900 | 118 |
| 500 | 20240215 | 103600 | 6692136000 | 197000 | 197000 | 197000 | 196900 | 123 |
| 501 | 20240215 | 103500 | 6667905700 | 196900 | 197000 | 197100 | 196900 | 317 |
| 502 | 20240215 | 103400 | 6605454300 | 197100 | 196900 | 197100 | 196900 | 81 |
| 503 | 20240215 | 103300 | 6589497600 | 197000 | 196800 | 197000 | 196800 | 24 |
| 504 | 20240215 | 103200 | 6584770400 | 197000 | 196800 | 197000 | 196800 | 365 |
| 505 | 20240215 | 103100 | 6512904900 | 196900 | 197000 | 197000 | 196900 | 119 |
| 506 | 20240215 | 103000 | 6489473500 | 197000 | 196900 | 197000 | 196900 | 52 |
| 507 | 20240215 | 102900 | 6479232700 | 197000 | 196900 | 197000 | 196900 | 90 |
| 508 | 20240215 | 102800 | 6461503700 | 197000 | 197000 | 197000 | 196900 | 47 |
| 509 | 20240215 | 102700 | 6452245000 | 197100 | 196900 | 197100 | 196900 | 109 |
| 510 | 20240215 | 102600 | 6430768700 | 196800 | 196600 | 197000 | 196600 | 605 |
| 511 | 20240215 | 102500 | 6311705900 | 196600 | 196600 | 196700 | 196600 | 216 |
| 512 | 20240215 | 102400 | 6269240200 | 196600 | 196700 | 196700 | 196600 | 284 |
| 513 | 20240215 | 102300 | 6213399200 | 196600 | 196700 | 196700 | 196600 | 33 |
| 514 | 20240215 | 102200 | 6206909700 | 196600 | 196600 | 196700 | 196600 | 120 |
| 515 | 20240215 | 102100 | 6183317600 | 196600 | 196600 | 196700 | 196500 | 419 |
| 516 | 20240215 | 102000 | 6100969700 | 196500 | 196600 | 196600 | 196500 | 755 |
| 517 | 20240215 | 101900 | 5952604400 | 196500 | 196700 | 196700 | 196500 | 667 |
| 518 | 20240215 | 101800 | 5821462300 | 196700 | 196700 | 196700 | 196600 | 714 |
| 519 | 20240215 | 101700 | 5681076800 | 196700 | 196600 | 196700 | 196600 | 215 |
| 520 | 20240215 | 101600 | 5638801400 | 196700 | 196800 | 196800 | 196600 | 640 |
| 521 | 20240215 | 101500 | 5512883900 | 196800 | 196900 | 196900 | 196800 | 270 |
| 522 | 20240215 | 101400 | 5459730000 | 196900 | 196900 | 196900 | 196800 | 154 |
| 523 | 20240215 | 101300 | 5429409500 | 196900 | 196800 | 196900 | 196700 | 453 |
| 524 | 20240215 | 101200 | 5340251300 | 196800 | 197000 | 197000 | 196800 | 492 |
| 525 | 20240215 | 101100 | 5243356900 | 196900 | 197100 | 197100 | 196900 | 2332 |
| 526 | 20240215 | 101000 | 4783978500 | 197100 | 197200 | 197200 | 197100 | 2196 |
| 527 | 20240215 | 100900 | 4351059900 | 197200 | 197400 | 197400 | 197200 | 321 |
| 528 | 20240215 | 100800 | 4287733600 | 197300 | 197300 | 197300 | 197300 | 241 |
| 529 | 20240215 | 100700 | 4240184300 | 197300 | 197300 | 197400 | 197300 | 34 |
| 530 | 20240215 | 100600 | 4233474800 | 197300 | 197500 | 197600 | 197300 | 440 |
| 531 | 20240215 | 100500 | 4146606500 | 197600 | 197500 | 197600 | 197500 | 79 |
| 532 | 20240215 | 100400 | 4130996800 | 197500 | 197600 | 197600 | 197500 | 61 |
| 533 | 20240215 | 100300 | 4118943700 | 197600 | 197500 | 197600 | 197500 | 68 |
| 534 | 20240215 | 100200 | 4105508100 | 197500 | 197500 | 197600 | 197500 | 58 |
| 535 | 20240215 | 100100 | 4094053000 | 197600 | 197500 | 197600 | 197500 | 30 |
| 536 | 20240215 | 100000 | 4088127500 | 197500 | 197500 | 197600 | 197500 | 245 |
| 537 | 20240215 | 095900 | 4039731900 | 197500 | 197500 | 197600 | 197400 | 64 |
| 538 | 20240215 | 095800 | 4027092600 | 197500 | 197500 | 197600 | 197500 | 24 |
| 539 | 20240215 | 095700 | 4022352500 | 197500 | 197600 | 197700 | 197500 | 42 |
| 540 | 20240215 | 095600 | 4014055200 | 197600 | 197700 | 197700 | 197600 | 68 |
| 541 | 20240215 | 095500 | 4000618300 | 197600 | 197700 | 197700 | 197600 | 57 |
| 542 | 20240215 | 095400 | 3989352300 | 197700 | 197600 | 197700 | 197400 | 273 |
| 543 | 20240215 | 095300 | 3935415500 | 197600 | 197500 | 197600 | 197500 | 95 |
| 544 | 20240215 | 095200 | 3916651300 | 197500 | 197500 | 197600 | 197500 | 47 |
| 545 | 20240215 | 095100 | 3907368600 | 197500 | 197500 | 197600 | 197500 | 17 |
| 546 | 20240215 | 095000 | 3904010900 | 197500 | 197600 | 197600 | 197500 | 76 |
| 547 | 20240215 | 094900 | 3888997100 | 197600 | 197500 | 197600 | 197500 | 85 |
| 548 | 20240215 | 094800 | 3872209300 | 197500 | 197500 | 197600 | 197500 | 93 |
| 549 | 20240215 | 094700 | 3853841700 | 197500 | 197300 | 197500 | 197300 | 330 |
| 550 | 20240215 | 094600 | 3788717400 | 197300 | 197300 | 197300 | 197200 | 626 |
| 551 | 20240215 | 094500 | 3665266300 | 197300 | 197300 | 197300 | 197200 | 57 |
| 552 | 20240215 | 094400 | 3654021400 | 197300 | 197300 | 197300 | 197200 | 245 |
| 553 | 20240215 | 094300 | 3605687300 | 197200 | 197300 | 197300 | 197200 | 80 |
| 554 | 20240215 | 094200 | 3589905200 | 197400 | 197300 | 197400 | 197300 | 603 |
| 555 | 20240215 | 094100 | 3470931900 | 197400 | 197400 | 197400 | 197300 | 94 |
| 556 | 20240215 | 094000 | 3452376600 | 197300 | 197500 | 197500 | 197300 | 645 |
| 557 | 20240215 | 093900 | 3325068400 | 197500 | 197400 | 197500 | 197400 | 153 |
| 558 | 20240215 | 093800 | 3294863500 | 197500 | 197500 | 197500 | 197500 | 204 |
| 559 | 20240215 | 093700 | 3254573500 | 197500 | 197500 | 197600 | 197500 | 317 |
| 560 | 20240215 | 093600 | 3191965900 | 197500 | 197500 | 197600 | 197500 | 82 |
| 561 | 20240215 | 093500 | 3175770800 | 197500 | 197600 | 197600 | 197500 | 40 |
| 562 | 20240215 | 093400 | 3167867100 | 197500 | 197500 | 197600 | 197400 | 141 |
| 563 | 20240215 | 093300 | 3140020700 | 197500 | 197700 | 197700 | 197400 | 768 |
| 564 | 20240215 | 093200 | 2988296100 | 197600 | 197700 | 197700 | 197600 | 505 |
| 565 | 20240215 | 093100 | 2888485900 | 197700 | 197600 | 197700 | 197600 | 180 |
| 566 | 20240215 | 093000 | 2852901800 | 197700 | 197600 | 197700 | 197600 | 343 |
| 567 | 20240215 | 092900 | 2785109100 | 197600 | 197400 | 197600 | 197400 | 274 |
| 568 | 20240215 | 092800 | 2731002300 | 197400 | 197500 | 197500 | 197400 | 55 |
| 569 | 20240215 | 092700 | 2720141300 | 197500 | 197500 | 197500 | 197400 | 78 |
| 570 | 20240215 | 092600 | 2704738000 | 197500 | 197500 | 197500 | 197400 | 332 |
| 571 | 20240215 | 092500 | 2639173400 | 197400 | 197400 | 197500 | 197400 | 310 |
| 572 | 20240215 | 092400 | 2577979200 | 197400 | 197500 | 197500 | 197400 | 127 |
| 573 | 20240215 | 092300 | 2552902300 | 197400 | 197600 | 197600 | 197400 | 307 |
| 574 | 20240215 | 092200 | 2492273900 | 197500 | 197600 | 197600 | 197500 | 320 |
| 575 | 20240215 | 092100 | 2429071100 | 197500 | 197600 | 197600 | 197500 | 325 |
| 576 | 20240215 | 092000 | 2364870200 | 197500 | 197600 | 197600 | 197500 | 94 |
| 577 | 20240215 | 091900 | 2346304000 | 197500 | 197700 | 197700 | 197500 | 879 |
| 578 | 20240215 | 091800 | 2172654300 | 197700 | 197700 | 197700 | 197600 | 55 |
| 579 | 20240215 | 091700 | 2161782400 | 197700 | 197700 | 197800 | 197600 | 251 |
| 580 | 20240215 | 091600 | 2112162100 | 197800 | 198000 | 198000 | 197800 | 168 |
| 581 | 20240215 | 091500 | 2078912400 | 198000 | 197600 | 198000 | 197600 | 552 |
| 582 | 20240215 | 091400 | 1969754100 | 197600 | 197500 | 197600 | 197400 | 248 |
| 583 | 20240215 | 091300 | 1920773100 | 197500 | 197500 | 197600 | 197400 | 91 |
| 584 | 20240215 | 091200 | 1902803800 | 197500 | 197500 | 197500 | 197500 | 340 |
| 585 | 20240215 | 091100 | 1835653800 | 197500 | 197400 | 197600 | 197400 | 279 |
| 586 | 20240215 | 091000 | 1780561000 | 197400 | 197500 | 197700 | 197400 | 616 |
| 587 | 20240215 | 090900 | 1658859600 | 197500 | 197500 | 197500 | 197400 | 291 |
| 588 | 20240215 | 090800 | 1601388200 | 197400 | 198100 | 198200 | 197400 | 1999 |
| 589 | 20240215 | 090700 | 1206167400 | 198100 | 198000 | 198200 | 198000 | 491 |
| 590 | 20240215 | 090600 | 1108912000 | 198000 | 198100 | 198200 | 198000 | 133 |
| 591 | 20240215 | 090500 | 1082565600 | 198200 | 198200 | 198400 | 198200 | 212 |
| 592 | 20240215 | 090400 | 1040541400 | 198200 | 198500 | 198500 | 198200 | 1328 |
| 593 | 20240215 | 090300 | 777218300 | 198500 | 198500 | 199000 | 198300 | 622 |
| 594 | 20240215 | 090200 | 653625400 | 198500 | 198700 | 199000 | 198400 | 593 |
| 595 | 20240215 | 090100 | 535827100 | 198700 | 198700 | 198800 | 198400 | 707 |
| 596 | 20240215 | 090000 | 395403900 | 198400 | 199300 | 199300 | 198100 | 1986 |