32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 184600 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 7280 |
| 3 | 20240214 | 184500 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 4 | 20240214 | 184400 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 5 | 20240214 | 184300 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 6 | 20240214 | 184200 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 7 | 20240214 | 184100 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 8 | 20240214 | 184000 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 9 | 20240214 | 183900 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 10 | 20240214 | 183800 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 11 | 20240214 | 183700 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 12 | 20240214 | 183600 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 13 | 20240214 | 183500 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 14 | 20240214 | 183400 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 15 | 20240214 | 183300 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 16 | 20240214 | 183200 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 17 | 20240214 | 183100 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 18 | 20240214 | 183000 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 19 | 20240214 | 182900 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 20 | 20240214 | 182800 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 21 | 20240214 | 182700 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 22 | 20240214 | 182600 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 23 | 20240214 | 182500 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 24 | 20240214 | 182400 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 25 | 20240214 | 182300 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 26 | 20240214 | 182200 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 27 | 20240214 | 182100 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 28 | 20240214 | 182000 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 29 | 20240214 | 181900 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 30 | 20240214 | 181800 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 31 | 20240214 | 181700 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 32 | 20240214 | 181600 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 7280 |
| 33 | 20240214 | 181500 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 34 | 20240214 | 181400 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 35 | 20240214 | 181300 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 36 | 20240214 | 181200 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 37 | 20240214 | 181100 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 38 | 20240214 | 181000 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 39 | 20240214 | 180900 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 40 | 20240214 | 180800 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 41 | 20240214 | 180700 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 42 | 20240214 | 180600 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 43 | 20240214 | 180500 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 44 | 20240214 | 180400 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 45 | 20240214 | 180300 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 46 | 20240214 | 180200 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 47 | 20240214 | 180100 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 48 | 20240214 | 180000 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 49 | 20240214 | 175900 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 50 | 20240214 | 175800 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 51 | 20240214 | 175700 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 52 | 20240214 | 175600 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 53 | 20240214 | 175500 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 54 | 20240214 | 175400 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 55 | 20240214 | 175300 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 56 | 20240214 | 175200 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 57 | 20240214 | 175100 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 58 | 20240214 | 175000 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 59 | 20240214 | 174900 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 60 | 20240214 | 174800 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 61 | 20240214 | 174700 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 62 | 20240214 | 174600 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 7280 |
| 63 | 20240214 | 174500 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 64 | 20240214 | 174400 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 65 | 20240214 | 174300 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 66 | 20240214 | 174200 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 67 | 20240214 | 174100 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 68 | 20240214 | 174000 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 69 | 20240214 | 173900 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 70 | 20240214 | 173800 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 71 | 20240214 | 173700 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 72 | 20240214 | 173600 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 73 | 20240214 | 173500 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 74 | 20240214 | 173400 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 75 | 20240214 | 173300 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 76 | 20240214 | 173200 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 77 | 20240214 | 173100 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 78 | 20240214 | 173000 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 79 | 20240214 | 172900 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 80 | 20240214 | 172800 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 81 | 20240214 | 172700 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 82 | 20240214 | 172600 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 83 | 20240214 | 172500 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 84 | 20240214 | 172400 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 85 | 20240214 | 172300 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 86 | 20240214 | 172200 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 87 | 20240214 | 172100 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 88 | 20240214 | 172000 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 89 | 20240214 | 171900 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 90 | 20240214 | 171800 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 91 | 20240214 | 171700 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 92 | 20240214 | 171600 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 7280 |
| 93 | 20240214 | 171500 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 94 | 20240214 | 171400 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 95 | 20240214 | 171300 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 96 | 20240214 | 171200 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 97 | 20240214 | 171100 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 98 | 20240214 | 171000 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 99 | 20240214 | 170900 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 100 | 20240214 | 170800 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 101 | 20240214 | 170700 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 102 | 20240214 | 170600 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 103 | 20240214 | 170500 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 104 | 20240214 | 170400 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 105 | 20240214 | 170300 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 106 | 20240214 | 170200 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 107 | 20240214 | 170100 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 108 | 20240214 | 170000 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 109 | 20240214 | 165900 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 110 | 20240214 | 165800 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 111 | 20240214 | 165700 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 112 | 20240214 | 165600 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 113 | 20240214 | 165500 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 114 | 20240214 | 165400 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 115 | 20240214 | 165300 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 116 | 20240214 | 165200 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 117 | 20240214 | 165100 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 118 | 20240214 | 165000 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 119 | 20240214 | 164900 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 120 | 20240214 | 164800 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 121 | 20240214 | 164700 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 122 | 20240214 | 164600 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 7280 |
| 123 | 20240214 | 164500 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 124 | 20240214 | 164400 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 125 | 20240214 | 164300 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 126 | 20240214 | 164200 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 127 | 20240214 | 164100 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 128 | 20240214 | 164000 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 129 | 20240214 | 163900 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 130 | 20240214 | 163800 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 131 | 20240214 | 163700 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 132 | 20240214 | 163600 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 133 | 20240214 | 163500 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 134 | 20240214 | 163400 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 135 | 20240214 | 163300 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 136 | 20240214 | 163200 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 137 | 20240214 | 163100 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 138 | 20240214 | 163000 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 139 | 20240214 | 162900 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 140 | 20240214 | 162800 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 141 | 20240214 | 162700 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 142 | 20240214 | 162600 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 143 | 20240214 | 162500 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 144 | 20240214 | 162400 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 145 | 20240214 | 162300 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 146 | 20240214 | 162200 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 147 | 20240214 | 162100 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 148 | 20240214 | 162000 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 149 | 20240214 | 161900 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 150 | 20240214 | 161800 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 151 | 20240214 | 161700 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 152 | 20240214 | 161600 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 7280 |
| 153 | 20240214 | 161500 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 154 | 20240214 | 161400 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 155 | 20240214 | 161300 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 156 | 20240214 | 161200 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 157 | 20240214 | 161100 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 158 | 20240214 | 161000 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 159 | 20240214 | 160900 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 160 | 20240214 | 160800 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 161 | 20240214 | 160700 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 162 | 20240214 | 160600 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 163 | 20240214 | 160500 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 164 | 20240214 | 160400 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 165 | 20240214 | 160300 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 166 | 20240214 | 160200 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 167 | 20240214 | 160100 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 168 | 20240214 | 160000 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 169 | 20240214 | 155900 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 170 | 20240214 | 155800 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 171 | 20240214 | 155700 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 172 | 20240214 | 155600 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 173 | 20240214 | 155500 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 174 | 20240214 | 155400 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 175 | 20240214 | 155300 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 176 | 20240214 | 155200 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 177 | 20240214 | 155100 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 178 | 20240214 | 155000 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 179 | 20240214 | 154900 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 180 | 20240214 | 154800 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 181 | 20240214 | 154700 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 182 | 20240214 | 154600 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 7280 |
| 183 | 20240214 | 154500 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 184 | 20240214 | 154400 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 185 | 20240214 | 154300 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 186 | 20240214 | 154200 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 187 | 20240214 | 154100 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 188 | 20240214 | 154000 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 189 | 20240214 | 153900 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 190 | 20240214 | 153800 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 191 | 20240214 | 153700 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 192 | 20240214 | 153600 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 193 | 20240214 | 153500 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 194 | 20240214 | 153400 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 195 | 20240214 | 153300 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 196 | 20240214 | 153200 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 197 | 20240214 | 153100 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 198 | 20240214 | 153000 | 13523732900 | 95200 | 95200 | 95200 | 95200 | 7280 |
| 199 | 20240214 | 152900 | 12830676900 | 95300 | 95300 | 95300 | 95300 | 0 |
| 200 | 20240214 | 152800 | 12830676900 | 95300 | 95300 | 95300 | 95300 | 0 |
| 201 | 20240214 | 152700 | 12830676900 | 95300 | 95300 | 95300 | 95300 | 0 |
| 202 | 20240214 | 152600 | 12830676900 | 95300 | 95300 | 95300 | 95300 | 0 |
| 203 | 20240214 | 152500 | 12830676900 | 95300 | 95300 | 95300 | 95300 | 0 |
| 204 | 20240214 | 152400 | 12830676900 | 95300 | 95300 | 95300 | 95300 | 0 |
| 205 | 20240214 | 152300 | 12830676900 | 95300 | 95300 | 95300 | 95300 | 0 |
| 206 | 20240214 | 152200 | 12830676900 | 95300 | 95300 | 95300 | 95300 | 0 |
| 207 | 20240214 | 152100 | 12830676900 | 95300 | 95300 | 95300 | 95300 | 0 |
| 208 | 20240214 | 152000 | 12830676900 | 95300 | 95300 | 95300 | 95300 | 0 |
| 209 | 20240214 | 151900 | 12830676900 | 95300 | 95500 | 95700 | 95200 | 704 |
| 210 | 20240214 | 151800 | 12763488200 | 95700 | 95500 | 95700 | 95500 | 428 |
| 211 | 20240214 | 151700 | 12722571500 | 95600 | 95600 | 95700 | 95500 | 481 |
| 212 | 20240214 | 151600 | 12676573200 | 95600 | 95700 | 95800 | 95600 | 367 |
| 213 | 20240214 | 151500 | 12641449000 | 95700 | 95500 | 95800 | 95500 | 473 |
| 214 | 20240214 | 151400 | 12596191200 | 95600 | 95500 | 95700 | 95500 | 224 |
| 215 | 20240214 | 151300 | 12574786900 | 95700 | 95200 | 95700 | 95200 | 246 |
| 216 | 20240214 | 151200 | 12551319500 | 95300 | 95600 | 95800 | 95200 | 1439 |
| 217 | 20240214 | 151100 | 12413900500 | 95700 | 95700 | 95900 | 95600 | 635 |
| 218 | 20240214 | 151000 | 12353142600 | 95800 | 95600 | 95900 | 95500 | 614 |
| 219 | 20240214 | 150900 | 12294394800 | 95600 | 95500 | 95700 | 95400 | 326 |
| 220 | 20240214 | 150800 | 12263244100 | 95500 | 95400 | 95700 | 95300 | 783 |
| 221 | 20240214 | 150700 | 12188517400 | 95600 | 95300 | 95600 | 95300 | 267 |
| 222 | 20240214 | 150600 | 12163020100 | 95400 | 95300 | 95600 | 95200 | 505 |
| 223 | 20240214 | 150500 | 12114894300 | 95300 | 95200 | 95300 | 95100 | 191 |
| 224 | 20240214 | 150400 | 12096701900 | 95200 | 95200 | 95300 | 95100 | 339 |
| 225 | 20240214 | 150300 | 12064434200 | 95200 | 95100 | 95300 | 95100 | 405 |
| 226 | 20240214 | 150200 | 12025892400 | 95100 | 95000 | 95200 | 95000 | 235 |
| 227 | 20240214 | 150100 | 12003555100 | 95000 | 95000 | 95100 | 94900 | 282 |
| 228 | 20240214 | 150000 | 11976756200 | 95000 | 95000 | 95200 | 94900 | 496 |
| 229 | 20240214 | 145900 | 11929648400 | 95000 | 95000 | 95200 | 94900 | 403 |
| 230 | 20240214 | 145800 | 11891343700 | 95200 | 95000 | 95200 | 95000 | 362 |
| 231 | 20240214 | 145700 | 11856941500 | 95000 | 95100 | 95200 | 94900 | 951 |
| 232 | 20240214 | 145600 | 11766563600 | 95200 | 94900 | 95300 | 94900 | 1324 |
| 233 | 20240214 | 145500 | 11640693800 | 94900 | 95000 | 95000 | 94900 | 471 |
| 234 | 20240214 | 145400 | 11595983600 | 94900 | 94900 | 95300 | 94900 | 388 |
| 235 | 20240214 | 145300 | 11559101700 | 95300 | 94900 | 95300 | 94900 | 540 |
| 236 | 20240214 | 145200 | 11507802100 | 94900 | 94900 | 95100 | 94800 | 463 |
| 237 | 20240214 | 145100 | 11463855100 | 94900 | 95000 | 95100 | 94900 | 577 |
| 238 | 20240214 | 145000 | 11409059800 | 95000 | 95000 | 95200 | 94900 | 562 |
| 239 | 20240214 | 144900 | 11355671200 | 95100 | 95000 | 95200 | 94800 | 355 |
| 240 | 20240214 | 144800 | 11321955400 | 95200 | 95100 | 95200 | 94700 | 553 |
| 241 | 20240214 | 144700 | 11269422600 | 95000 | 94900 | 95200 | 94700 | 256 |
| 242 | 20240214 | 144600 | 11245142700 | 94800 | 94700 | 95200 | 94600 | 992 |
| 243 | 20240214 | 144500 | 11151150500 | 94700 | 94600 | 95000 | 94600 | 357 |
| 244 | 20240214 | 144400 | 11117302300 | 94600 | 94900 | 95100 | 94600 | 552 |
| 245 | 20240214 | 144300 | 11064982600 | 94600 | 94800 | 95100 | 94600 | 592 |
| 246 | 20240214 | 144200 | 11008856200 | 95000 | 94600 | 95000 | 94600 | 759 |
| 247 | 20240214 | 144100 | 10936955500 | 94600 | 94600 | 94800 | 94600 | 395 |
| 248 | 20240214 | 144000 | 10899555200 | 94600 | 94900 | 94900 | 94600 | 146 |
| 249 | 20240214 | 143900 | 10885733200 | 94500 | 94700 | 94900 | 94500 | 499 |
| 250 | 20240214 | 143800 | 10838525400 | 94600 | 94700 | 94800 | 94500 | 540 |
| 251 | 20240214 | 143700 | 10787413900 | 94700 | 94900 | 94900 | 94700 | 314 |
| 252 | 20240214 | 143600 | 10757661100 | 95000 | 94700 | 95000 | 94700 | 826 |
| 253 | 20240214 | 143500 | 10679424900 | 94800 | 94800 | 94900 | 94700 | 1195 |
| 254 | 20240214 | 143400 | 10566233500 | 94700 | 94800 | 94900 | 94700 | 441 |
| 255 | 20240214 | 143300 | 10524444500 | 94700 | 94800 | 94900 | 94700 | 339 |
| 256 | 20240214 | 143200 | 10492311600 | 94800 | 94800 | 95100 | 94800 | 573 |
| 257 | 20240214 | 143100 | 10437958200 | 94800 | 94800 | 95000 | 94700 | 376 |
| 258 | 20240214 | 143000 | 10402306500 | 94700 | 94800 | 95100 | 94700 | 303 |
| 259 | 20240214 | 142900 | 10373578600 | 94900 | 94800 | 95100 | 94700 | 421 |
| 260 | 20240214 | 142800 | 10333669800 | 94800 | 94800 | 94900 | 94700 | 453 |
| 261 | 20240214 | 142700 | 10290718100 | 94800 | 94700 | 94900 | 94600 | 427 |
| 262 | 20240214 | 142600 | 10250261600 | 94800 | 94700 | 94900 | 94600 | 236 |
| 263 | 20240214 | 142500 | 10227910500 | 94700 | 94700 | 94900 | 94600 | 298 |
| 264 | 20240214 | 142400 | 10199686200 | 94600 | 94700 | 94800 | 94600 | 486 |
| 265 | 20240214 | 142300 | 10153695100 | 94800 | 94600 | 94800 | 94500 | 469 |
| 266 | 20240214 | 142200 | 10109296400 | 94600 | 94400 | 94700 | 94400 | 235 |
| 267 | 20240214 | 142100 | 10087077200 | 94900 | 94400 | 94900 | 94400 | 434 |
| 268 | 20240214 | 142000 | 10046034400 | 94500 | 94600 | 94600 | 94300 | 790 |
| 269 | 20240214 | 141900 | 9971414400 | 94600 | 94600 | 94700 | 94600 | 488 |
| 270 | 20240214 | 141800 | 9925243500 | 94600 | 94600 | 94800 | 94600 | 422 |
| 271 | 20240214 | 141700 | 9885308400 | 94700 | 95000 | 95000 | 94700 | 520 |
| 272 | 20240214 | 141600 | 9836007600 | 94800 | 94600 | 95000 | 94600 | 356 |
| 273 | 20240214 | 141500 | 9802298000 | 94600 | 94700 | 94800 | 94600 | 319 |
| 274 | 20240214 | 141400 | 9772101300 | 94700 | 94800 | 94900 | 94700 | 464 |
| 275 | 20240214 | 141300 | 9728125500 | 94700 | 94900 | 95000 | 94700 | 386 |
| 276 | 20240214 | 141200 | 9691507900 | 95000 | 95200 | 95300 | 94900 | 292 |
| 277 | 20240214 | 141100 | 9663753600 | 95000 | 95200 | 95400 | 94900 | 398 |
| 278 | 20240214 | 141000 | 9625925000 | 95400 | 95300 | 95400 | 95200 | 284 |
| 279 | 20240214 | 140900 | 9598868400 | 95300 | 95600 | 95600 | 95100 | 269 |
| 280 | 20240214 | 140800 | 9573267200 | 95300 | 95500 | 95600 | 95000 | 362 |
| 281 | 20240214 | 140700 | 9538805600 | 95400 | 95200 | 95400 | 95100 | 306 |
| 282 | 20240214 | 140600 | 9509692400 | 95100 | 94900 | 95200 | 94900 | 2065 |
| 283 | 20240214 | 140500 | 9313509200 | 94900 | 94900 | 95000 | 94900 | 211 |
| 284 | 20240214 | 140400 | 9293480400 | 94900 | 94900 | 95000 | 94800 | 477 |
| 285 | 20240214 | 140300 | 9248215000 | 94900 | 94900 | 95000 | 94900 | 121 |
| 286 | 20240214 | 140200 | 9236730800 | 94900 | 94800 | 95000 | 94800 | 244 |
| 287 | 20240214 | 140100 | 9213575200 | 94800 | 94800 | 94900 | 94800 | 275 |
| 288 | 20240214 | 140000 | 9187498900 | 94800 | 94800 | 95000 | 94800 | 164 |
| 289 | 20240214 | 135900 | 9171945300 | 94800 | 95000 | 95000 | 94800 | 226 |
| 290 | 20240214 | 135800 | 9150514000 | 94900 | 94800 | 95000 | 94800 | 290 |
| 291 | 20240214 | 135700 | 9122998300 | 94800 | 94800 | 94900 | 94800 | 269 |
| 292 | 20240214 | 135600 | 9097485200 | 94800 | 94900 | 95000 | 94800 | 227 |
| 293 | 20240214 | 135500 | 9075944400 | 94900 | 94900 | 95000 | 94900 | 771 |
| 294 | 20240214 | 135400 | 9002771600 | 94900 | 94900 | 95000 | 94900 | 396 |
| 295 | 20240214 | 135300 | 8965177300 | 95000 | 94900 | 95000 | 94900 | 202 |
| 296 | 20240214 | 135200 | 8945997900 | 94900 | 94900 | 95000 | 94900 | 231 |
| 297 | 20240214 | 135100 | 8924060400 | 94900 | 95000 | 95000 | 94900 | 304 |
| 298 | 20240214 | 135000 | 8895197000 | 94900 | 95000 | 95000 | 94900 | 273 |
| 299 | 20240214 | 134900 | 8869278900 | 95000 | 94900 | 95000 | 94900 | 1285 |
| 300 | 20240214 | 134800 | 8747211800 | 94900 | 94900 | 95000 | 94900 | 242 |
| 301 | 20240214 | 134700 | 8724235400 | 95000 | 94900 | 95000 | 94900 | 281 |
| 302 | 20240214 | 134600 | 8697554700 | 94900 | 94900 | 95000 | 94900 | 268 |
| 303 | 20240214 | 134500 | 8672107000 | 95000 | 95000 | 95000 | 94800 | 1610 |
| 304 | 20240214 | 134400 | 8519187000 | 95000 | 94700 | 95000 | 94700 | 378 |
| 305 | 20240214 | 134300 | 8483348200 | 94700 | 94700 | 94800 | 94700 | 141 |
| 306 | 20240214 | 134200 | 8469995400 | 94700 | 94800 | 94900 | 94700 | 562 |
| 307 | 20240214 | 134100 | 8416716700 | 94900 | 94800 | 94900 | 94800 | 68 |
| 308 | 20240214 | 134000 | 8410270100 | 94800 | 94800 | 94900 | 94800 | 299 |
| 309 | 20240214 | 133900 | 8381923700 | 94900 | 94900 | 95000 | 94800 | 249 |
| 310 | 20240214 | 133800 | 8358292600 | 94900 | 95000 | 95000 | 94900 | 232 |
| 311 | 20240214 | 133700 | 8336264200 | 94900 | 94900 | 95000 | 94900 | 989 |
| 312 | 20240214 | 133600 | 8242331100 | 94900 | 94900 | 95000 | 94900 | 136 |
| 313 | 20240214 | 133500 | 8229424500 | 94900 | 95000 | 95000 | 94900 | 600 |
| 314 | 20240214 | 133400 | 8172428200 | 94900 | 94900 | 95000 | 94900 | 240 |
| 315 | 20240214 | 133300 | 8149639200 | 95000 | 95100 | 95100 | 94900 | 1208 |
| 316 | 20240214 | 133200 | 8034864200 | 95000 | 95100 | 95200 | 95000 | 681 |
| 317 | 20240214 | 133100 | 7970097600 | 95100 | 95300 | 95400 | 95100 | 1030 |
| 318 | 20240214 | 133000 | 7871942300 | 95300 | 95400 | 95400 | 95300 | 326 |
| 319 | 20240214 | 132900 | 7840854600 | 95400 | 95600 | 95600 | 95400 | 1080 |
| 320 | 20240214 | 132800 | 7737721000 | 95500 | 95500 | 95600 | 95500 | 116 |
| 321 | 20240214 | 132700 | 7726640200 | 95600 | 95600 | 95700 | 95500 | 218 |
| 322 | 20240214 | 132600 | 7705805700 | 95700 | 95900 | 95900 | 95600 | 3102 |
| 323 | 20240214 | 132500 | 7408756400 | 95800 | 95900 | 96000 | 95800 | 1192 |
| 324 | 20240214 | 132400 | 7294450700 | 95900 | 95900 | 96000 | 95900 | 154 |
| 325 | 20240214 | 132300 | 7279676900 | 95900 | 95900 | 96000 | 95900 | 187 |
| 326 | 20240214 | 132200 | 7261737100 | 95900 | 96000 | 96000 | 95900 | 134 |
| 327 | 20240214 | 132100 | 7248879500 | 95900 | 95800 | 96000 | 95800 | 43 |
| 328 | 20240214 | 132000 | 7244754300 | 95800 | 95900 | 96000 | 95800 | 356 |
| 329 | 20240214 | 131900 | 7210628300 | 96000 | 95900 | 96000 | 95800 | 693 |
| 330 | 20240214 | 131800 | 7144210300 | 96000 | 95800 | 96000 | 95800 | 294 |
| 331 | 20240214 | 131700 | 7116004700 | 95800 | 95800 | 95900 | 95700 | 427 |
| 332 | 20240214 | 131600 | 7075096400 | 95800 | 95700 | 95800 | 95700 | 272 |
| 333 | 20240214 | 131500 | 7049058700 | 95800 | 95700 | 95800 | 95700 | 206 |
| 334 | 20240214 | 131400 | 7029336000 | 95700 | 95900 | 95900 | 95700 | 1336 |
| 335 | 20240214 | 131300 | 6901353800 | 95800 | 95900 | 96000 | 95800 | 1392 |
| 336 | 20240214 | 131200 | 6767910200 | 95900 | 95900 | 96000 | 95900 | 179 |
| 337 | 20240214 | 131100 | 6750738800 | 96000 | 95900 | 96300 | 95900 | 1937 |
| 338 | 20240214 | 131000 | 6564777300 | 95900 | 95900 | 96000 | 95900 | 195 |
| 339 | 20240214 | 130900 | 6546072700 | 95900 | 95900 | 96000 | 95900 | 110 |
| 340 | 20240214 | 130800 | 6535523100 | 96000 | 96000 | 96100 | 95900 | 437 |
| 341 | 20240214 | 130700 | 6493570900 | 96000 | 96100 | 96100 | 96000 | 186 |
| 342 | 20240214 | 130600 | 6475711300 | 96000 | 96000 | 96300 | 96000 | 214 |
| 343 | 20240214 | 130500 | 6455136700 | 96000 | 96000 | 96100 | 96000 | 213 |
| 344 | 20240214 | 130400 | 6434680300 | 96000 | 96000 | 96100 | 96000 | 36 |
| 345 | 20240214 | 130300 | 6431223800 | 96100 | 96000 | 96100 | 96000 | 41 |
| 346 | 20240214 | 130200 | 6427286400 | 96100 | 96000 | 96100 | 96000 | 160 |
| 347 | 20240214 | 130100 | 6411926000 | 96100 | 96100 | 96300 | 96000 | 348 |
| 348 | 20240214 | 130000 | 6378481700 | 96100 | 96100 | 96200 | 96000 | 179 |
| 349 | 20240214 | 125900 | 6361280700 | 96200 | 96100 | 96200 | 96100 | 29 |
| 350 | 20240214 | 125800 | 6358492400 | 96100 | 96200 | 96200 | 96100 | 103 |
| 351 | 20240214 | 125700 | 6348592200 | 96300 | 96200 | 96300 | 96100 | 221 |
| 352 | 20240214 | 125600 | 6327334300 | 96200 | 96100 | 96300 | 96000 | 331 |
| 353 | 20240214 | 125500 | 6295497200 | 96000 | 96100 | 96200 | 96000 | 228 |
| 354 | 20240214 | 125400 | 6273592000 | 96300 | 96000 | 96300 | 96000 | 119 |
| 355 | 20240214 | 125300 | 6262160500 | 96100 | 96000 | 96200 | 96000 | 36 |
| 356 | 20240214 | 125200 | 6258702400 | 96000 | 96000 | 96100 | 96000 | 86 |
| 357 | 20240214 | 125100 | 6250445200 | 96000 | 96200 | 96200 | 96000 | 661 |
| 358 | 20240214 | 125000 | 6186947500 | 96100 | 96200 | 96200 | 96100 | 25 |
| 359 | 20240214 | 124900 | 6184544000 | 96100 | 96200 | 96200 | 96100 | 111 |
| 360 | 20240214 | 124800 | 6173870400 | 96100 | 96200 | 96200 | 96100 | 189 |
| 361 | 20240214 | 124700 | 6155700300 | 96100 | 96100 | 96100 | 96100 | 50 |
| 362 | 20240214 | 124600 | 6150895300 | 96100 | 96100 | 96200 | 96100 | 215 |
| 363 | 20240214 | 124500 | 6130218700 | 96100 | 96100 | 96100 | 96100 | 90 |
| 364 | 20240214 | 124400 | 6121569700 | 96200 | 96100 | 96200 | 96100 | 121 |
| 365 | 20240214 | 124300 | 6109936400 | 96100 | 96100 | 96200 | 96100 | 68 |
| 366 | 20240214 | 124200 | 6103396300 | 96200 | 96100 | 96200 | 96100 | 108 |
| 367 | 20240214 | 124100 | 6093008000 | 96100 | 96200 | 96300 | 96100 | 216 |
| 368 | 20240214 | 124000 | 6072235300 | 96100 | 96100 | 96200 | 96100 | 62 |
| 369 | 20240214 | 123900 | 6066274400 | 96100 | 96100 | 96200 | 96100 | 75 |
| 370 | 20240214 | 123800 | 6059065700 | 96100 | 96300 | 96300 | 96100 | 1024 |
| 371 | 20240214 | 123700 | 5960514300 | 96400 | 96300 | 96400 | 96300 | 57 |
| 372 | 20240214 | 123600 | 5955024000 | 96300 | 96300 | 96400 | 96300 | 141 |
| 373 | 20240214 | 123500 | 5941441000 | 96300 | 96300 | 96400 | 96300 | 209 |
| 374 | 20240214 | 123400 | 5921300700 | 96300 | 96300 | 96400 | 96300 | 96 |
| 375 | 20240214 | 123300 | 5912054600 | 96300 | 96300 | 96400 | 96300 | 82 |
| 376 | 20240214 | 123200 | 5904155100 | 96400 | 96300 | 96400 | 96300 | 29 |
| 377 | 20240214 | 123100 | 5901361200 | 96300 | 96300 | 96400 | 96300 | 127 |
| 378 | 20240214 | 123000 | 5889129900 | 96400 | 96300 | 96400 | 96300 | 147 |
| 379 | 20240214 | 122900 | 5874963100 | 96300 | 96300 | 96400 | 96300 | 43 |
| 380 | 20240214 | 122800 | 5870820400 | 96400 | 96300 | 96400 | 96300 | 4 |
| 381 | 20240214 | 122700 | 5870435000 | 96300 | 96300 | 96400 | 96300 | 114 |
| 382 | 20240214 | 122600 | 5859455500 | 96300 | 96300 | 96300 | 96300 | 36 |
| 383 | 20240214 | 122500 | 5855988700 | 96400 | 96300 | 96700 | 96200 | 174 |
| 384 | 20240214 | 122400 | 5839220400 | 96200 | 96200 | 96300 | 96200 | 146 |
| 385 | 20240214 | 122300 | 5825174000 | 96200 | 96200 | 96200 | 96200 | 28 |
| 386 | 20240214 | 122200 | 5822480400 | 96200 | 96200 | 96300 | 96200 | 110 |
| 387 | 20240214 | 122100 | 5811896700 | 96200 | 96200 | 96300 | 96200 | 84 |
| 388 | 20240214 | 122000 | 5803815200 | 96300 | 96200 | 96300 | 96200 | 154 |
| 389 | 20240214 | 121900 | 5788986700 | 96200 | 96200 | 96300 | 96200 | 52 |
| 390 | 20240214 | 121800 | 5783983100 | 96200 | 96200 | 96200 | 96200 | 54 |
| 391 | 20240214 | 121700 | 5778788300 | 96200 | 96200 | 96300 | 96200 | 287 |
| 392 | 20240214 | 121600 | 5751177700 | 96200 | 96200 | 96200 | 96200 | 98 |
| 393 | 20240214 | 121500 | 5741750100 | 96200 | 96300 | 96400 | 96200 | 554 |
| 394 | 20240214 | 121400 | 5688414600 | 96300 | 96300 | 96400 | 96300 | 110 |
| 395 | 20240214 | 121300 | 5677820000 | 96300 | 96300 | 96400 | 96300 | 61 |
| 396 | 20240214 | 121200 | 5671943800 | 96300 | 96400 | 96400 | 96200 | 80 |
| 397 | 20240214 | 121100 | 5664239600 | 96300 | 96400 | 96400 | 96200 | 136 |
| 398 | 20240214 | 121000 | 5651150500 | 96400 | 96300 | 96400 | 96200 | 227 |
| 399 | 20240214 | 120900 | 5629288600 | 96300 | 96200 | 96300 | 96200 | 49 |
| 400 | 20240214 | 120800 | 5624572100 | 96200 | 96300 | 96400 | 96200 | 84 |
| 401 | 20240214 | 120700 | 5616485600 | 96300 | 96400 | 96400 | 96200 | 261 |
| 402 | 20240214 | 120600 | 5591350100 | 96300 | 96400 | 96400 | 96300 | 66 |
| 403 | 20240214 | 120500 | 5584993700 | 96500 | 96300 | 96500 | 96300 | 109 |
| 404 | 20240214 | 120400 | 5574490000 | 96300 | 96300 | 96300 | 96300 | 15 |
| 405 | 20240214 | 120300 | 5573045500 | 96300 | 96400 | 96400 | 96300 | 320 |
| 406 | 20240214 | 120200 | 5542208300 | 96400 | 96500 | 96500 | 96400 | 40 |
| 407 | 20240214 | 120100 | 5538351100 | 96500 | 96500 | 96500 | 96400 | 65 |
| 408 | 20240214 | 120000 | 5532080200 | 96500 | 96400 | 96700 | 96400 | 193 |
| 409 | 20240214 | 115900 | 5513455500 | 96400 | 96400 | 96500 | 96400 | 31 |
| 410 | 20240214 | 115800 | 5510466600 | 96400 | 96600 | 96700 | 96400 | 647 |
| 411 | 20240214 | 115700 | 5448009900 | 96600 | 96700 | 96700 | 96600 | 37 |
| 412 | 20240214 | 115600 | 5444435000 | 96700 | 96600 | 96700 | 96600 | 152 |
| 413 | 20240214 | 115500 | 5429746700 | 96700 | 96600 | 96800 | 96600 | 170 |
| 414 | 20240214 | 115400 | 5413310500 | 96600 | 96600 | 96700 | 96600 | 69 |
| 415 | 20240214 | 115300 | 5406644100 | 96600 | 96700 | 96700 | 96600 | 153 |
| 416 | 20240214 | 115200 | 5391860600 | 96600 | 96600 | 96700 | 96600 | 76 |
| 417 | 20240214 | 115100 | 5384517700 | 96600 | 96700 | 96700 | 96600 | 59 |
| 418 | 20240214 | 115000 | 5378815700 | 96600 | 96600 | 96700 | 96600 | 139 |
| 419 | 20240214 | 114900 | 5365383100 | 96600 | 96700 | 96700 | 96600 | 567 |
| 420 | 20240214 | 114800 | 5310562900 | 96700 | 96700 | 96900 | 96700 | 211 |
| 421 | 20240214 | 114700 | 5290136400 | 97000 | 96800 | 97000 | 96700 | 114 |
| 422 | 20240214 | 114600 | 5279096000 | 96800 | 96700 | 97000 | 96700 | 172 |
| 423 | 20240214 | 114500 | 5262450900 | 96800 | 96700 | 97000 | 96700 | 89 |
| 424 | 20240214 | 114400 | 5253839100 | 97000 | 96600 | 97000 | 96600 | 144 |
| 425 | 20240214 | 114300 | 5239877600 | 96600 | 96600 | 97100 | 96600 | 202 |
| 426 | 20240214 | 114200 | 5220337200 | 97000 | 96600 | 97100 | 96600 | 24 |
| 427 | 20240214 | 114100 | 5218009200 | 96600 | 96600 | 97100 | 96600 | 50 |
| 428 | 20240214 | 114000 | 5213172700 | 97100 | 96600 | 97100 | 96600 | 272 |
| 429 | 20240214 | 113900 | 5186853300 | 96800 | 96600 | 96800 | 96600 | 87 |
| 430 | 20240214 | 113800 | 5178444300 | 96700 | 96600 | 96800 | 96600 | 137 |
| 431 | 20240214 | 113700 | 5165206500 | 96600 | 96600 | 96800 | 96400 | 199 |
| 432 | 20240214 | 113600 | 5145985900 | 96600 | 96800 | 96900 | 96600 | 588 |
| 433 | 20240214 | 113500 | 5089092800 | 96900 | 96800 | 97100 | 96800 | 41 |
| 434 | 20240214 | 113400 | 5085119500 | 97200 | 96800 | 97200 | 96800 | 281 |
| 435 | 20240214 | 113300 | 5057861500 | 96800 | 96900 | 97000 | 96800 | 44 |
| 436 | 20240214 | 113200 | 5053599900 | 96800 | 96800 | 96800 | 96800 | 63 |
| 437 | 20240214 | 113100 | 5047501500 | 96900 | 96800 | 96900 | 96800 | 65 |
| 438 | 20240214 | 113000 | 5041206500 | 96800 | 96700 | 96900 | 96700 | 112 |
| 439 | 20240214 | 112900 | 5030366000 | 96700 | 96700 | 96800 | 96700 | 197 |
| 440 | 20240214 | 112800 | 5011314900 | 96700 | 96700 | 96700 | 96700 | 81 |
| 441 | 20240214 | 112700 | 5003482200 | 96800 | 96700 | 96800 | 96700 | 55 |
| 442 | 20240214 | 112600 | 4998162500 | 96700 | 96700 | 96800 | 96700 | 79 |
| 443 | 20240214 | 112500 | 4990522000 | 96700 | 96700 | 96800 | 96700 | 419 |
| 444 | 20240214 | 112400 | 4949996300 | 96800 | 96700 | 96800 | 96700 | 155 |
| 445 | 20240214 | 112300 | 4935003400 | 96700 | 96800 | 96800 | 96700 | 102 |
| 446 | 20240214 | 112200 | 4925133200 | 96800 | 96800 | 96800 | 96700 | 141 |
| 447 | 20240214 | 112100 | 4911495900 | 96700 | 96800 | 96800 | 96700 | 58 |
| 448 | 20240214 | 112000 | 4905885500 | 96700 | 96700 | 96800 | 96700 | 57 |
| 449 | 20240214 | 111900 | 4900372700 | 96800 | 96600 | 96800 | 96400 | 240 |
| 450 | 20240214 | 111800 | 4877168800 | 96600 | 96200 | 96700 | 96200 | 294 |
| 451 | 20240214 | 111700 | 4848803000 | 96300 | 96200 | 96400 | 96200 | 45 |
| 452 | 20240214 | 111600 | 4844471200 | 96200 | 96500 | 96500 | 96200 | 393 |
| 453 | 20240214 | 111500 | 4806609000 | 96500 | 96200 | 96600 | 96200 | 321 |
| 454 | 20240214 | 111400 | 4775684700 | 96200 | 96100 | 96400 | 96100 | 483 |
| 455 | 20240214 | 111300 | 4729218000 | 96100 | 96100 | 96100 | 96100 | 33 |
| 456 | 20240214 | 111200 | 4726046700 | 96200 | 96100 | 96200 | 96100 | 239 |
| 457 | 20240214 | 111100 | 4703077500 | 96100 | 96100 | 96200 | 96100 | 54 |
| 458 | 20240214 | 111000 | 4697887900 | 96200 | 96100 | 96200 | 96000 | 301 |
| 459 | 20240214 | 110900 | 4668965000 | 96100 | 96200 | 96200 | 96100 | 90 |
| 460 | 20240214 | 110800 | 4660313900 | 96000 | 96100 | 96200 | 96000 | 251 |
| 461 | 20240214 | 110700 | 4636193900 | 96000 | 96100 | 96100 | 96000 | 223 |
| 462 | 20240214 | 110600 | 4614779000 | 96000 | 96200 | 96200 | 96000 | 338 |
| 463 | 20240214 | 110500 | 4582303400 | 96100 | 96100 | 96200 | 96100 | 207 |
| 464 | 20240214 | 110400 | 4562408700 | 96100 | 96100 | 96200 | 96100 | 221 |
| 465 | 20240214 | 110300 | 4541157800 | 96200 | 96200 | 96200 | 96100 | 463 |
| 466 | 20240214 | 110200 | 4496638400 | 96200 | 96200 | 96200 | 96200 | 42 |
| 467 | 20240214 | 110100 | 4492598000 | 96300 | 96200 | 96300 | 96200 | 151 |
| 468 | 20240214 | 110000 | 4478068000 | 96200 | 96200 | 96300 | 96200 | 66 |
| 469 | 20240214 | 105900 | 4471717600 | 96200 | 96200 | 96200 | 96100 | 306 |
| 470 | 20240214 | 105800 | 4442288200 | 96100 | 96200 | 96200 | 96100 | 294 |
| 471 | 20240214 | 105700 | 4414014400 | 96200 | 96200 | 96200 | 96200 | 24 |
| 472 | 20240214 | 105600 | 4411705600 | 96200 | 96200 | 96400 | 96200 | 854 |
| 473 | 20240214 | 105500 | 4329546000 | 96200 | 96300 | 96300 | 96100 | 520 |
| 474 | 20240214 | 105400 | 4279495100 | 96300 | 96400 | 96400 | 96200 | 475 |
| 475 | 20240214 | 105300 | 4233728500 | 96100 | 96100 | 96500 | 96100 | 124 |
| 476 | 20240214 | 105200 | 4221784900 | 96400 | 96100 | 96400 | 96100 | 150 |
| 477 | 20240214 | 105100 | 4207346400 | 96200 | 96100 | 96300 | 96100 | 282 |
| 478 | 20240214 | 105000 | 4180221800 | 96000 | 96000 | 96500 | 96000 | 203 |
| 479 | 20240214 | 104900 | 4160695200 | 96000 | 95900 | 96100 | 95800 | 855 |
| 480 | 20240214 | 104800 | 4078654500 | 95900 | 95800 | 95900 | 95800 | 27 |
| 481 | 20240214 | 104700 | 4076067700 | 95800 | 95800 | 95900 | 95800 | 153 |
| 482 | 20240214 | 104600 | 4061410100 | 95800 | 96000 | 96100 | 95800 | 505 |
| 483 | 20240214 | 104500 | 4012948400 | 96000 | 96000 | 96100 | 96000 | 62 |
| 484 | 20240214 | 104400 | 4006996300 | 96000 | 96200 | 96200 | 96000 | 588 |
| 485 | 20240214 | 104300 | 3950503400 | 96100 | 96300 | 96300 | 96100 | 265 |
| 486 | 20240214 | 104200 | 3924994600 | 96400 | 96400 | 96400 | 96300 | 14 |
| 487 | 20240214 | 104100 | 3923646200 | 96300 | 96400 | 96500 | 96300 | 266 |
| 488 | 20240214 | 104000 | 3898004000 | 96500 | 96500 | 96500 | 96400 | 45 |
| 489 | 20240214 | 103900 | 3893663700 | 96400 | 96600 | 96600 | 96300 | 450 |
| 490 | 20240214 | 103800 | 3850261200 | 96500 | 96700 | 96700 | 96500 | 160 |
| 491 | 20240214 | 103700 | 3834798100 | 96700 | 96800 | 96800 | 96700 | 195 |
| 492 | 20240214 | 103600 | 3815937600 | 96800 | 96800 | 96800 | 96600 | 25 |
| 493 | 20240214 | 103500 | 3813518000 | 96500 | 96500 | 96800 | 96500 | 326 |
| 494 | 20240214 | 103400 | 3782019100 | 96600 | 96500 | 96600 | 96500 | 105 |
| 495 | 20240214 | 103300 | 3771885000 | 96600 | 96500 | 96700 | 96400 | 137 |
| 496 | 20240214 | 103200 | 3758659400 | 96500 | 96500 | 96600 | 96300 | 83 |
| 497 | 20240214 | 103100 | 3750654100 | 96500 | 96200 | 96500 | 96200 | 156 |
| 498 | 20240214 | 103000 | 3735638700 | 96200 | 96500 | 96500 | 96200 | 238 |
| 499 | 20240214 | 102900 | 3712741600 | 96300 | 96100 | 96300 | 96100 | 200 |
| 500 | 20240214 | 102800 | 3693497600 | 96200 | 96100 | 96200 | 96100 | 65 |
| 501 | 20240214 | 102700 | 3687250900 | 96100 | 96500 | 96500 | 96100 | 634 |
| 502 | 20240214 | 102600 | 3626179300 | 96700 | 96300 | 96700 | 96200 | 228 |
| 503 | 20240214 | 102500 | 3604220700 | 96300 | 96000 | 96300 | 95900 | 205 |
| 504 | 20240214 | 102400 | 3584505500 | 95900 | 96100 | 96200 | 95900 | 264 |
| 505 | 20240214 | 102300 | 3559128600 | 95800 | 95900 | 95900 | 95800 | 130 |
| 506 | 20240214 | 102200 | 3546665800 | 95800 | 95800 | 96000 | 95700 | 208 |
| 507 | 20240214 | 102100 | 3526719200 | 95900 | 96000 | 96100 | 95700 | 914 |
| 508 | 20240214 | 102000 | 3439031300 | 96000 | 96100 | 96100 | 96000 | 109 |
| 509 | 20240214 | 101900 | 3428567000 | 96100 | 96100 | 96100 | 96000 | 99 |
| 510 | 20240214 | 101800 | 3419056000 | 96000 | 96100 | 96100 | 96000 | 98 |
| 511 | 20240214 | 101700 | 3409647900 | 96000 | 96000 | 96000 | 96000 | 44 |
| 512 | 20240214 | 101600 | 3405423900 | 96000 | 96000 | 96000 | 96000 | 286 |
| 513 | 20240214 | 101500 | 3377967900 | 96100 | 96200 | 96300 | 96100 | 448 |
| 514 | 20240214 | 101400 | 3334877600 | 96200 | 96200 | 96200 | 96200 | 38 |
| 515 | 20240214 | 101300 | 3331222000 | 96200 | 96100 | 96300 | 96000 | 337 |
| 516 | 20240214 | 101200 | 3298832600 | 96100 | 96100 | 96300 | 96100 | 138 |
| 517 | 20240214 | 101100 | 3285565000 | 96100 | 96000 | 96100 | 96000 | 14 |
| 518 | 20240214 | 101000 | 3284220900 | 96100 | 96100 | 96100 | 96000 | 47 |
| 519 | 20240214 | 100900 | 3279704300 | 96100 | 96300 | 96300 | 96000 | 263 |
| 520 | 20240214 | 100800 | 3254430300 | 96100 | 96100 | 96100 | 96100 | 143 |
| 521 | 20240214 | 100700 | 3240688000 | 96000 | 95700 | 96000 | 95700 | 257 |
| 522 | 20240214 | 100600 | 3216043600 | 95700 | 95800 | 96000 | 95700 | 161 |
| 523 | 20240214 | 100500 | 3200623300 | 95900 | 95600 | 95900 | 95600 | 46 |
| 524 | 20240214 | 100400 | 3196213500 | 95600 | 95800 | 96000 | 95600 | 215 |
| 525 | 20240214 | 100300 | 3175616200 | 95500 | 95500 | 95500 | 95500 | 58 |
| 526 | 20240214 | 100200 | 3170077200 | 95800 | 95800 | 95800 | 95600 | 2515 |
| 527 | 20240214 | 100100 | 2929301000 | 95800 | 95900 | 95900 | 95800 | 405 |
| 528 | 20240214 | 100000 | 2890464700 | 95900 | 96100 | 96100 | 95900 | 104 |
| 529 | 20240214 | 095900 | 2880490800 | 96100 | 96300 | 96300 | 95900 | 996 |
| 530 | 20240214 | 095800 | 2784661500 | 96300 | 96400 | 96400 | 96300 | 65 |
| 531 | 20240214 | 095700 | 2778396200 | 96300 | 96400 | 96500 | 96300 | 188 |
| 532 | 20240214 | 095600 | 2760274200 | 96300 | 96400 | 96400 | 96200 | 112 |
| 533 | 20240214 | 095500 | 2749491000 | 96400 | 96100 | 96400 | 96100 | 21 |
| 534 | 20240214 | 095400 | 2747467300 | 96300 | 96300 | 96300 | 96100 | 64 |
| 535 | 20240214 | 095300 | 2741309400 | 96100 | 96200 | 96400 | 96100 | 318 |
| 536 | 20240214 | 095200 | 2710716200 | 96100 | 96400 | 96400 | 96100 | 70 |
| 537 | 20240214 | 095100 | 2703984400 | 96100 | 96000 | 96300 | 96000 | 90 |
| 538 | 20240214 | 095000 | 2695328300 | 96000 | 96300 | 96300 | 96000 | 173 |
| 539 | 20240214 | 094900 | 2678701200 | 95800 | 96000 | 96200 | 95700 | 1063 |
| 540 | 20240214 | 094800 | 2576771800 | 96200 | 95900 | 96200 | 95900 | 241 |
| 541 | 20240214 | 094700 | 2553630500 | 95900 | 95900 | 95900 | 95900 | 36 |
| 542 | 20240214 | 094600 | 2550178100 | 95900 | 96000 | 96000 | 95900 | 244 |
| 543 | 20240214 | 094500 | 2526764500 | 95900 | 96000 | 96100 | 95900 | 414 |
| 544 | 20240214 | 094400 | 2487042400 | 96000 | 96000 | 96100 | 96000 | 33 |
| 545 | 20240214 | 094300 | 2483874300 | 96000 | 96000 | 96000 | 96000 | 79 |
| 546 | 20240214 | 094200 | 2476290300 | 96000 | 96100 | 96100 | 96000 | 55 |
| 547 | 20240214 | 094100 | 2471008800 | 96000 | 96100 | 96200 | 96000 | 431 |
| 548 | 20240214 | 094000 | 2429596200 | 96100 | 96400 | 96400 | 96000 | 1261 |
| 549 | 20240214 | 093900 | 2308155200 | 96400 | 96400 | 96500 | 96400 | 57 |
| 550 | 20240214 | 093800 | 2302659400 | 96400 | 96700 | 96700 | 96400 | 1019 |
| 551 | 20240214 | 093700 | 2204320200 | 96600 | 96600 | 96600 | 96600 | 28 |
| 552 | 20240214 | 093600 | 2201615400 | 96600 | 96600 | 97000 | 96500 | 900 |
| 553 | 20240214 | 093500 | 2114501400 | 96500 | 96800 | 96800 | 96500 | 756 |
| 554 | 20240214 | 093400 | 2041459500 | 96800 | 96900 | 97000 | 96800 | 877 |
| 555 | 20240214 | 093300 | 1956475500 | 96900 | 96900 | 96900 | 96900 | 23 |
| 556 | 20240214 | 093200 | 1954246800 | 96900 | 96900 | 96900 | 96900 | 125 |
| 557 | 20240214 | 093100 | 1942134300 | 97100 | 97100 | 97100 | 96900 | 635 |
| 558 | 20240214 | 093000 | 1880518500 | 97200 | 97300 | 97400 | 97200 | 264 |
| 559 | 20240214 | 092900 | 1854831600 | 97300 | 97400 | 97400 | 97300 | 29 |
| 560 | 20240214 | 092800 | 1852007900 | 97400 | 97400 | 97400 | 97400 | 0 |
| 561 | 20240214 | 092700 | 1852007900 | 97400 | 97100 | 97400 | 97100 | 190 |
| 562 | 20240214 | 092600 | 1833532000 | 97100 | 97700 | 97700 | 97100 | 778 |
| 563 | 20240214 | 092500 | 1757686800 | 97700 | 98000 | 98000 | 97700 | 245 |
| 564 | 20240214 | 092400 | 1733722900 | 97700 | 97700 | 97900 | 97600 | 304 |
| 565 | 20240214 | 092300 | 1703999900 | 97600 | 97500 | 97600 | 97500 | 111 |
| 566 | 20240214 | 092200 | 1693174700 | 97700 | 98000 | 98000 | 97500 | 743 |
| 567 | 20240214 | 092100 | 1620485300 | 98000 | 97900 | 98000 | 97800 | 597 |
| 568 | 20240214 | 092000 | 1562041400 | 97900 | 97700 | 97900 | 97500 | 2585 |
| 569 | 20240214 | 091900 | 1309228500 | 97700 | 97600 | 97800 | 97500 | 2215 |
| 570 | 20240214 | 091800 | 1092615100 | 97500 | 97400 | 97500 | 97400 | 94 |
| 571 | 20240214 | 091700 | 1083457300 | 97600 | 97600 | 97600 | 97100 | 242 |
| 572 | 20240214 | 091600 | 1059884600 | 97100 | 97100 | 97600 | 97100 | 236 |
| 573 | 20240214 | 091500 | 1036895500 | 97100 | 97500 | 97600 | 97100 | 39 |
| 574 | 20240214 | 091400 | 1033092300 | 97500 | 97100 | 97500 | 97100 | 5 |
| 575 | 20240214 | 091300 | 1032605600 | 97100 | 97700 | 97700 | 97100 | 1402 |
| 576 | 20240214 | 091200 | 895846200 | 97700 | 97700 | 97800 | 97600 | 1085 |
| 577 | 20240214 | 091100 | 789761100 | 97600 | 97700 | 97800 | 97100 | 1051 |
| 578 | 20240214 | 091000 | 687139900 | 97700 | 97000 | 97700 | 96900 | 1176 |
| 579 | 20240214 | 090900 | 572626300 | 96900 | 97000 | 97000 | 96800 | 79 |
| 580 | 20240214 | 090800 | 564969900 | 96900 | 97200 | 97200 | 96800 | 77 |
| 581 | 20240214 | 090700 | 557504900 | 97200 | 96800 | 97200 | 96800 | 219 |
| 582 | 20240214 | 090600 | 536286500 | 97200 | 96900 | 97200 | 96800 | 333 |
| 583 | 20240214 | 090500 | 504011900 | 96900 | 96500 | 97200 | 96300 | 1072 |
| 584 | 20240214 | 090400 | 400524800 | 96500 | 96700 | 97400 | 96300 | 1446 |
| 585 | 20240214 | 090300 | 261048600 | 97000 | 97400 | 97500 | 97000 | 898 |
| 586 | 20240214 | 090200 | 173847900 | 97300 | 97300 | 97500 | 97000 | 717 |
| 587 | 20240214 | 090100 | 104068500 | 97300 | 96900 | 97300 | 96600 | 278 |
| 588 | 20240214 | 090000 | 77076500 | 96600 | 96200 | 96800 | 96200 | 801 |