34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 191900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 19600 |
| 3 | 20240214 | 191800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 4 | 20240214 | 191700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 5 | 20240214 | 191600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 6 | 20240214 | 191500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 7 | 20240214 | 191400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 8 | 20240214 | 191300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 9 | 20240214 | 191200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 10 | 20240214 | 191100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 11 | 20240214 | 191000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 12 | 20240214 | 190900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 13 | 20240214 | 190800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 14 | 20240214 | 190700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 15 | 20240214 | 190600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 16 | 20240214 | 190500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 17 | 20240214 | 190400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 18 | 20240214 | 190300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 19 | 20240214 | 190200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 20 | 20240214 | 190100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 21 | 20240214 | 190000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 22 | 20240214 | 185900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 23 | 20240214 | 185800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 24 | 20240214 | 185700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 25 | 20240214 | 185600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 26 | 20240214 | 185500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 27 | 20240214 | 185400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 28 | 20240214 | 185300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 29 | 20240214 | 185200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 30 | 20240214 | 185100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 31 | 20240214 | 185000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 32 | 20240214 | 184900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 19600 |
| 33 | 20240214 | 184800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 34 | 20240214 | 184700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 35 | 20240214 | 184600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 36 | 20240214 | 184500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 37 | 20240214 | 184400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 38 | 20240214 | 184300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 39 | 20240214 | 184200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 40 | 20240214 | 184100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 41 | 20240214 | 184000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 42 | 20240214 | 183900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 43 | 20240214 | 183800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 44 | 20240214 | 183700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 45 | 20240214 | 183600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 46 | 20240214 | 183500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 47 | 20240214 | 183400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 48 | 20240214 | 183300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 49 | 20240214 | 183200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 50 | 20240214 | 183100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 51 | 20240214 | 183000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 52 | 20240214 | 182900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 53 | 20240214 | 182800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 54 | 20240214 | 182700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 55 | 20240214 | 182600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 56 | 20240214 | 182500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 57 | 20240214 | 182400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 58 | 20240214 | 182300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 59 | 20240214 | 182200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 60 | 20240214 | 182100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 61 | 20240214 | 182000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 62 | 20240214 | 181900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 19600 |
| 63 | 20240214 | 181800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 64 | 20240214 | 181700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 65 | 20240214 | 181600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 66 | 20240214 | 181500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 67 | 20240214 | 181400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 68 | 20240214 | 181300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 69 | 20240214 | 181200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 70 | 20240214 | 181100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 71 | 20240214 | 181000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 72 | 20240214 | 180900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 73 | 20240214 | 180800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 74 | 20240214 | 180700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 75 | 20240214 | 180600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 76 | 20240214 | 180500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 77 | 20240214 | 180400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 78 | 20240214 | 180300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 79 | 20240214 | 180200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 80 | 20240214 | 180100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 81 | 20240214 | 180000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 82 | 20240214 | 175900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 83 | 20240214 | 175800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 84 | 20240214 | 175700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 85 | 20240214 | 175600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 86 | 20240214 | 175500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 87 | 20240214 | 175400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 88 | 20240214 | 175300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 89 | 20240214 | 175200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 90 | 20240214 | 175100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 91 | 20240214 | 175000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 92 | 20240214 | 174900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 19600 |
| 93 | 20240214 | 174800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 94 | 20240214 | 174700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 95 | 20240214 | 174600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 96 | 20240214 | 174500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 97 | 20240214 | 174400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 98 | 20240214 | 174300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 99 | 20240214 | 174200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 100 | 20240214 | 174100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 101 | 20240214 | 174000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 102 | 20240214 | 173900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 103 | 20240214 | 173800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 104 | 20240214 | 173700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 105 | 20240214 | 173600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 106 | 20240214 | 173500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 107 | 20240214 | 173400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 108 | 20240214 | 173300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 109 | 20240214 | 173200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 110 | 20240214 | 173100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 111 | 20240214 | 173000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 112 | 20240214 | 172900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 113 | 20240214 | 172800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 114 | 20240214 | 172700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 115 | 20240214 | 172600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 116 | 20240214 | 172500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 117 | 20240214 | 172400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 118 | 20240214 | 172300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 119 | 20240214 | 172200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 120 | 20240214 | 172100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 121 | 20240214 | 172000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 122 | 20240214 | 171900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 19600 |
| 123 | 20240214 | 171800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 124 | 20240214 | 171700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 125 | 20240214 | 171600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 126 | 20240214 | 171500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 127 | 20240214 | 171400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 128 | 20240214 | 171300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 129 | 20240214 | 171200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 130 | 20240214 | 171100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 131 | 20240214 | 171000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 132 | 20240214 | 170900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 133 | 20240214 | 170800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 134 | 20240214 | 170700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 135 | 20240214 | 170600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 136 | 20240214 | 170500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 137 | 20240214 | 170400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 138 | 20240214 | 170300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 139 | 20240214 | 170200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 140 | 20240214 | 170100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 141 | 20240214 | 170000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 142 | 20240214 | 165900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 143 | 20240214 | 165800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 144 | 20240214 | 165700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 145 | 20240214 | 165600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 146 | 20240214 | 165500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 147 | 20240214 | 165400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 148 | 20240214 | 165300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 149 | 20240214 | 165200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 150 | 20240214 | 165100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 151 | 20240214 | 165000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 152 | 20240214 | 164900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 19600 |
| 153 | 20240214 | 164800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 154 | 20240214 | 164700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 155 | 20240214 | 164600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 156 | 20240214 | 164500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 157 | 20240214 | 164400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 158 | 20240214 | 164300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 159 | 20240214 | 164200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 160 | 20240214 | 164100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 161 | 20240214 | 164000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 162 | 20240214 | 163900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 163 | 20240214 | 163800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 164 | 20240214 | 163700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 165 | 20240214 | 163600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 166 | 20240214 | 163500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 167 | 20240214 | 163400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 168 | 20240214 | 163300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 169 | 20240214 | 163200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 170 | 20240214 | 163100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 171 | 20240214 | 163000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 172 | 20240214 | 162900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 173 | 20240214 | 162800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 174 | 20240214 | 162700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 175 | 20240214 | 162600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 176 | 20240214 | 162500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 177 | 20240214 | 162400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 178 | 20240214 | 162300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 179 | 20240214 | 162200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 180 | 20240214 | 162100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 181 | 20240214 | 162000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 182 | 20240214 | 161900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 19600 |
| 183 | 20240214 | 161800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 184 | 20240214 | 161700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 185 | 20240214 | 161600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 186 | 20240214 | 161500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 187 | 20240214 | 161400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 188 | 20240214 | 161300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 189 | 20240214 | 161200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 190 | 20240214 | 161100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 191 | 20240214 | 161000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 192 | 20240214 | 160900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 193 | 20240214 | 160800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 194 | 20240214 | 160700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 195 | 20240214 | 160600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 196 | 20240214 | 160500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 197 | 20240214 | 160400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 198 | 20240214 | 160300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 199 | 20240214 | 160200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 200 | 20240214 | 160100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 201 | 20240214 | 160000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 202 | 20240214 | 155900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 203 | 20240214 | 155800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 204 | 20240214 | 155700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 205 | 20240214 | 155600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 206 | 20240214 | 155500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 207 | 20240214 | 155400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 208 | 20240214 | 155300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 209 | 20240214 | 155200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 210 | 20240214 | 155100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 211 | 20240214 | 155000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 212 | 20240214 | 154900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 19600 |
| 213 | 20240214 | 154800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 214 | 20240214 | 154700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 215 | 20240214 | 154600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 216 | 20240214 | 154500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 217 | 20240214 | 154400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 218 | 20240214 | 154300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 219 | 20240214 | 154200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 220 | 20240214 | 154100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 221 | 20240214 | 154000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 222 | 20240214 | 153900 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 223 | 20240214 | 153800 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 224 | 20240214 | 153700 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 225 | 20240214 | 153600 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 226 | 20240214 | 153500 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 227 | 20240214 | 153400 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 228 | 20240214 | 153300 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 229 | 20240214 | 153200 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 230 | 20240214 | 153100 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 0 |
| 231 | 20240214 | 153000 | 183093287800 | 64500 | 64500 | 64500 | 64500 | 19600 |
| 232 | 20240214 | 152900 | 181829087800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 233 | 20240214 | 152800 | 181829087800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 234 | 20240214 | 152700 | 181829087800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 235 | 20240214 | 152600 | 181829087800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 236 | 20240214 | 152500 | 181829087800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 237 | 20240214 | 152400 | 181829087800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 238 | 20240214 | 152300 | 181829087800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 239 | 20240214 | 152200 | 181829087800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 240 | 20240214 | 152100 | 181829087800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 241 | 20240214 | 152000 | 181829087800 | 64200 | 64200 | 64200 | 64200 | 0 |
| 242 | 20240214 | 151900 | 181829087800 | 64200 | 64500 | 64500 | 64000 | 8819 |
| 243 | 20240214 | 151800 | 181262677300 | 64500 | 64500 | 64700 | 64200 | 7053 |
| 244 | 20240214 | 151700 | 180808301300 | 64600 | 64400 | 64600 | 64400 | 5554 |
| 245 | 20240214 | 151600 | 180449807300 | 64500 | 64600 | 64600 | 64300 | 3594 |
| 246 | 20240214 | 151500 | 180218056300 | 64600 | 64200 | 64700 | 64200 | 5440 |
| 247 | 20240214 | 151400 | 179867542800 | 64200 | 64200 | 64400 | 64100 | 3170 |
| 248 | 20240214 | 151300 | 179663801600 | 64100 | 64200 | 64300 | 64000 | 3179 |
| 249 | 20240214 | 151200 | 179459940600 | 64200 | 64100 | 64600 | 64000 | 2932 |
| 250 | 20240214 | 151100 | 179271391600 | 64100 | 64400 | 64600 | 64100 | 4868 |
| 251 | 20240214 | 151000 | 178958046200 | 64500 | 64700 | 64800 | 64500 | 4106 |
| 252 | 20240214 | 150900 | 178692681700 | 64600 | 64700 | 64800 | 64500 | 2243 |
| 253 | 20240214 | 150800 | 178547775000 | 64700 | 64500 | 64800 | 64400 | 2708 |
| 254 | 20240214 | 150700 | 178372752600 | 64400 | 64600 | 64700 | 64400 | 2903 |
| 255 | 20240214 | 150600 | 178185358500 | 64500 | 64800 | 64900 | 64400 | 4548 |
| 256 | 20240214 | 150500 | 177891184200 | 64800 | 64800 | 64900 | 64600 | 4865 |
| 257 | 20240214 | 150400 | 177576084700 | 64800 | 64500 | 64900 | 64400 | 6253 |
| 258 | 20240214 | 150300 | 177172038500 | 64500 | 64300 | 64600 | 64200 | 7474 |
| 259 | 20240214 | 150200 | 176690631100 | 64300 | 65000 | 65000 | 64100 | 19544 |
| 260 | 20240214 | 150100 | 175432141400 | 65000 | 65000 | 65200 | 64900 | 3521 |
| 261 | 20240214 | 150000 | 175203109200 | 65000 | 65000 | 65300 | 64700 | 9547 |
| 262 | 20240214 | 145900 | 174582916800 | 64900 | 64800 | 65000 | 64600 | 6024 |
| 263 | 20240214 | 145800 | 174192621200 | 64700 | 64700 | 64900 | 64600 | 5486 |
| 264 | 20240214 | 145700 | 173837283400 | 64700 | 65000 | 65100 | 64700 | 5671 |
| 265 | 20240214 | 145600 | 173468991800 | 65000 | 64700 | 65000 | 64700 | 4224 |
| 266 | 20240214 | 145500 | 173194882200 | 64600 | 64800 | 65000 | 64600 | 7419 |
| 267 | 20240214 | 145400 | 172713814500 | 64800 | 64400 | 65000 | 64300 | 11149 |
| 268 | 20240214 | 145300 | 171992053900 | 64300 | 64400 | 64800 | 64200 | 12126 |
| 269 | 20240214 | 145200 | 171209241400 | 64400 | 64400 | 64600 | 64100 | 11445 |
| 270 | 20240214 | 145100 | 170472987200 | 64300 | 63900 | 64500 | 63900 | 14014 |
| 271 | 20240214 | 145000 | 169573575200 | 63900 | 63900 | 64300 | 63600 | 15215 |
| 272 | 20240214 | 144900 | 168600250600 | 63900 | 64000 | 64300 | 63600 | 23329 |
| 273 | 20240214 | 144800 | 167108722300 | 64000 | 64700 | 64800 | 63600 | 46700 |
| 274 | 20240214 | 144700 | 164113205400 | 64700 | 66200 | 66500 | 64300 | 41882 |
| 275 | 20240214 | 144600 | 161372728500 | 66200 | 66500 | 66700 | 66100 | 19797 |
| 276 | 20240214 | 144500 | 160058835600 | 66500 | 67300 | 67500 | 66300 | 35518 |
| 277 | 20240214 | 144400 | 157685046100 | 67400 | 67000 | 67700 | 67000 | 29474 |
| 278 | 20240214 | 144300 | 155697424100 | 67000 | 67400 | 67400 | 66600 | 39307 |
| 279 | 20240214 | 144200 | 153061421100 | 67400 | 67300 | 67400 | 66900 | 29453 |
| 280 | 20240214 | 144100 | 151085091700 | 67200 | 66600 | 67300 | 66200 | 70812 |
| 281 | 20240214 | 144000 | 146358863300 | 66600 | 66600 | 66600 | 66600 | 0 |
| 282 | 20240214 | 143900 | 146358863300 | 66600 | 66600 | 66600 | 66600 | 0 |
| 283 | 20240214 | 143800 | 146358863300 | 66600 | 66000 | 66600 | 65600 | 49449 |
| 284 | 20240214 | 143700 | 143085990100 | 66000 | 65500 | 66000 | 65500 | 19320 |
| 285 | 20240214 | 143600 | 141814203400 | 65500 | 65400 | 65900 | 65300 | 22839 |
| 286 | 20240214 | 143500 | 140315211700 | 65400 | 65500 | 65500 | 65000 | 17829 |
| 287 | 20240214 | 143400 | 139150410600 | 65500 | 65100 | 65500 | 65000 | 19526 |
| 288 | 20240214 | 143300 | 137875243300 | 65100 | 64600 | 65200 | 64600 | 32408 |
| 289 | 20240214 | 143200 | 135769004300 | 64600 | 64300 | 64700 | 64000 | 15707 |
| 290 | 20240214 | 143100 | 134758551000 | 64300 | 63600 | 64400 | 63600 | 9391 |
| 291 | 20240214 | 143000 | 134156862700 | 63600 | 63700 | 63800 | 63500 | 3230 |
| 292 | 20240214 | 142900 | 133951326100 | 63600 | 64000 | 64000 | 63600 | 4878 |
| 293 | 20240214 | 142800 | 133640104000 | 64000 | 63800 | 64100 | 63600 | 5805 |
| 294 | 20240214 | 142700 | 133269079100 | 63900 | 63600 | 64000 | 63500 | 5486 |
| 295 | 20240214 | 142600 | 132918998900 | 63600 | 63600 | 63600 | 63500 | 2831 |
| 296 | 20240214 | 142500 | 132739112000 | 63600 | 63500 | 63700 | 63300 | 4953 |
| 297 | 20240214 | 142400 | 132424226600 | 63600 | 63700 | 64000 | 63500 | 11547 |
| 298 | 20240214 | 142300 | 131688130300 | 63700 | 63200 | 63700 | 63200 | 8255 |
| 299 | 20240214 | 142200 | 131164172800 | 63200 | 63100 | 63300 | 63000 | 2110 |
| 300 | 20240214 | 142100 | 131030936100 | 63100 | 62900 | 63100 | 62800 | 2341 |
| 301 | 20240214 | 142000 | 130883561400 | 63000 | 62900 | 63100 | 62800 | 2341 |
| 302 | 20240214 | 141900 | 130736102400 | 62900 | 63000 | 63100 | 62600 | 3445 |
| 303 | 20240214 | 141800 | 130519586600 | 63000 | 63100 | 63100 | 62900 | 1490 |
| 304 | 20240214 | 141700 | 130425699600 | 63100 | 63300 | 63300 | 62800 | 3904 |
| 305 | 20240214 | 141600 | 130179485700 | 63300 | 62900 | 63300 | 62900 | 4358 |
| 306 | 20240214 | 141500 | 129904322300 | 62900 | 62700 | 62900 | 62700 | 851 |
| 307 | 20240214 | 141400 | 129850851800 | 62700 | 62700 | 62800 | 62700 | 1108 |
| 308 | 20240214 | 141300 | 129781289500 | 62700 | 63000 | 63000 | 62700 | 2670 |
| 309 | 20240214 | 141200 | 129613325000 | 62900 | 62900 | 63000 | 62900 | 2269 |
| 310 | 20240214 | 141100 | 129470534100 | 62900 | 63000 | 63000 | 62700 | 2574 |
| 311 | 20240214 | 141000 | 129308815400 | 63000 | 62700 | 63000 | 62700 | 4365 |
| 312 | 20240214 | 140900 | 129034497600 | 62700 | 62400 | 62700 | 62400 | 1616 |
| 313 | 20240214 | 140800 | 128933362400 | 62400 | 62300 | 62400 | 62200 | 1169 |
| 314 | 20240214 | 140700 | 128860499600 | 62300 | 62500 | 62500 | 62300 | 875 |
| 315 | 20240214 | 140600 | 128805866900 | 62500 | 62400 | 62500 | 62400 | 343 |
| 316 | 20240214 | 140500 | 128784447000 | 62400 | 62100 | 62500 | 62000 | 1250 |
| 317 | 20240214 | 140400 | 128706738700 | 62000 | 62300 | 62300 | 62000 | 1430 |
| 318 | 20240214 | 140300 | 128617880000 | 62300 | 62300 | 62500 | 62300 | 414 |
| 319 | 20240214 | 140200 | 128592037600 | 62300 | 62400 | 62400 | 62200 | 892 |
| 320 | 20240214 | 140100 | 128536428500 | 62400 | 62300 | 62400 | 62200 | 1148 |
| 321 | 20240214 | 140000 | 128464899700 | 62400 | 62700 | 62700 | 62300 | 913 |
| 322 | 20240214 | 135900 | 128407901500 | 62700 | 62700 | 62800 | 62600 | 973 |
| 323 | 20240214 | 135800 | 128346857200 | 62700 | 62600 | 62800 | 62500 | 3862 |
| 324 | 20240214 | 135700 | 128104684400 | 62600 | 62400 | 62600 | 62400 | 1270 |
| 325 | 20240214 | 135600 | 128025280700 | 62400 | 62300 | 62500 | 62300 | 1357 |
| 326 | 20240214 | 135500 | 127940699500 | 62300 | 62200 | 62500 | 62200 | 1067 |
| 327 | 20240214 | 135400 | 127874239600 | 62200 | 62400 | 62400 | 62100 | 1979 |
| 328 | 20240214 | 135300 | 127751081000 | 62400 | 62500 | 62600 | 62400 | 995 |
| 329 | 20240214 | 135200 | 127688923600 | 62500 | 62800 | 62800 | 62500 | 2180 |
| 330 | 20240214 | 135100 | 127552228500 | 62800 | 62800 | 62800 | 62700 | 2257 |
| 331 | 20240214 | 135000 | 127410520400 | 62800 | 62300 | 62800 | 62300 | 7432 |
| 332 | 20240214 | 134900 | 126945578800 | 62200 | 62400 | 62400 | 62200 | 1197 |
| 333 | 20240214 | 134800 | 126870989400 | 62400 | 62200 | 62400 | 62200 | 1568 |
| 334 | 20240214 | 134700 | 126773252100 | 62200 | 62000 | 62400 | 61800 | 2056 |
| 335 | 20240214 | 134600 | 126645394200 | 62000 | 61900 | 62000 | 61900 | 351 |
| 336 | 20240214 | 134500 | 126623656100 | 61900 | 62000 | 62000 | 61900 | 671 |
| 337 | 20240214 | 134400 | 126582107600 | 62000 | 62200 | 62200 | 61900 | 1990 |
| 338 | 20240214 | 134300 | 126458585700 | 62200 | 62200 | 62200 | 62100 | 706 |
| 339 | 20240214 | 134200 | 126414706400 | 62200 | 62100 | 62200 | 62000 | 986 |
| 340 | 20240214 | 134100 | 126353473100 | 62100 | 62000 | 62100 | 61900 | 766 |
| 341 | 20240214 | 134000 | 126306024800 | 62000 | 61900 | 62000 | 61800 | 447 |
| 342 | 20240214 | 133900 | 126278345500 | 61800 | 61900 | 62000 | 61800 | 486 |
| 343 | 20240214 | 133800 | 126248246300 | 61900 | 62100 | 62200 | 61600 | 3661 |
| 344 | 20240214 | 133700 | 126021289900 | 62100 | 61700 | 62200 | 61700 | 3824 |
| 345 | 20240214 | 133600 | 125784302100 | 61700 | 61700 | 61900 | 61700 | 658 |
| 346 | 20240214 | 133500 | 125743642000 | 61800 | 61800 | 61900 | 61700 | 375 |
| 347 | 20240214 | 133400 | 125720475000 | 61900 | 61900 | 62000 | 61900 | 1688 |
| 348 | 20240214 | 133300 | 125615935600 | 61900 | 61900 | 61900 | 61800 | 1173 |
| 349 | 20240214 | 133200 | 125543335100 | 61900 | 61600 | 61900 | 61500 | 1802 |
| 350 | 20240214 | 133100 | 125432199000 | 61500 | 61500 | 61600 | 61500 | 660 |
| 351 | 20240214 | 133000 | 125391593500 | 61500 | 61500 | 61600 | 61500 | 753 |
| 352 | 20240214 | 132900 | 125345280200 | 61600 | 61700 | 61700 | 61500 | 699 |
| 353 | 20240214 | 132800 | 125302230500 | 61600 | 61600 | 61800 | 61600 | 447 |
| 354 | 20240214 | 132700 | 125274669400 | 61600 | 61600 | 61700 | 61500 | 580 |
| 355 | 20240214 | 132600 | 125238942400 | 61600 | 61600 | 61900 | 61500 | 2372 |
| 356 | 20240214 | 132500 | 125092576300 | 61600 | 61300 | 61600 | 61300 | 1077 |
| 357 | 20240214 | 132400 | 125026394900 | 61300 | 61400 | 61400 | 61300 | 358 |
| 358 | 20240214 | 132300 | 125004427400 | 61400 | 61400 | 61400 | 61100 | 3942 |
| 359 | 20240214 | 132200 | 124763002400 | 61300 | 61500 | 61600 | 61300 | 1218 |
| 360 | 20240214 | 132100 | 124688201600 | 61500 | 61600 | 61700 | 61300 | 7700 |
| 361 | 20240214 | 132000 | 124214849500 | 61600 | 61600 | 61800 | 61500 | 1049 |
| 362 | 20240214 | 131900 | 124150141200 | 61500 | 61800 | 61900 | 61500 | 5105 |
| 363 | 20240214 | 131800 | 123835367400 | 61900 | 61900 | 61900 | 61600 | 1809 |
| 364 | 20240214 | 131700 | 123723751800 | 61800 | 61900 | 62000 | 61800 | 1371 |
| 365 | 20240214 | 131600 | 123638981900 | 61900 | 61900 | 62100 | 61800 | 1765 |
| 366 | 20240214 | 131500 | 123529591200 | 61900 | 61700 | 62000 | 61700 | 785 |
| 367 | 20240214 | 131400 | 123481014800 | 61700 | 61900 | 62000 | 61600 | 4284 |
| 368 | 20240214 | 131300 | 123216495000 | 61900 | 62200 | 62300 | 61800 | 5646 |
| 369 | 20240214 | 131200 | 122866742600 | 62200 | 62500 | 62500 | 62000 | 2453 |
| 370 | 20240214 | 131100 | 122714165500 | 62400 | 62400 | 62500 | 62400 | 788 |
| 371 | 20240214 | 131000 | 122664976200 | 62400 | 62600 | 62700 | 62400 | 1110 |
| 372 | 20240214 | 130900 | 122595531100 | 62700 | 62200 | 62800 | 62100 | 3591 |
| 373 | 20240214 | 130800 | 122371159900 | 62200 | 62300 | 62300 | 62100 | 1533 |
| 374 | 20240214 | 130700 | 122275893300 | 62300 | 62400 | 62500 | 62300 | 1050 |
| 375 | 20240214 | 130600 | 122210389100 | 62300 | 62100 | 62400 | 62100 | 1179 |
| 376 | 20240214 | 130500 | 122137031300 | 62200 | 62200 | 62600 | 62200 | 2641 |
| 377 | 20240214 | 130400 | 121972410300 | 62200 | 62500 | 62600 | 62000 | 4193 |
| 378 | 20240214 | 130300 | 121711319300 | 62600 | 62600 | 62700 | 62500 | 802 |
| 379 | 20240214 | 130200 | 121661112400 | 62600 | 62800 | 62800 | 62600 | 1203 |
| 380 | 20240214 | 130100 | 121585691400 | 62700 | 62500 | 62800 | 62500 | 1482 |
| 381 | 20240214 | 130000 | 121492771900 | 62500 | 62600 | 62600 | 62400 | 1591 |
| 382 | 20240214 | 125900 | 121393342300 | 62500 | 62700 | 62900 | 62500 | 4227 |
| 383 | 20240214 | 125800 | 121128321100 | 62700 | 62000 | 62900 | 62000 | 9395 |
| 384 | 20240214 | 125700 | 120541135400 | 62000 | 62400 | 62400 | 62000 | 1028 |
| 385 | 20240214 | 125600 | 120477243100 | 62400 | 62100 | 62500 | 61900 | 5817 |
| 386 | 20240214 | 125500 | 120115392900 | 62200 | 62300 | 62500 | 62200 | 2309 |
| 387 | 20240214 | 125400 | 119971481300 | 62300 | 62500 | 62700 | 62200 | 4572 |
| 388 | 20240214 | 125300 | 119686301800 | 62500 | 62500 | 63000 | 62300 | 8427 |
| 389 | 20240214 | 125200 | 119157563900 | 62400 | 63100 | 63100 | 62200 | 6730 |
| 390 | 20240214 | 125100 | 118735378300 | 63000 | 63300 | 63400 | 62700 | 8220 |
| 391 | 20240214 | 125000 | 118216469200 | 63400 | 62700 | 63600 | 62700 | 15103 |
| 392 | 20240214 | 124900 | 117261270400 | 62700 | 62500 | 62900 | 62500 | 4368 |
| 393 | 20240214 | 124800 | 116987264000 | 62500 | 63000 | 63000 | 62500 | 13935 |
| 394 | 20240214 | 124700 | 116111652300 | 62900 | 62100 | 63000 | 62000 | 19006 |
| 395 | 20240214 | 124600 | 114922363000 | 62100 | 61600 | 62100 | 61500 | 8346 |
| 396 | 20240214 | 124500 | 114405824600 | 61600 | 61200 | 61600 | 61200 | 2982 |
| 397 | 20240214 | 124400 | 114222660800 | 61100 | 61000 | 61200 | 61000 | 253 |
| 398 | 20240214 | 124300 | 114207195300 | 61200 | 61000 | 61200 | 61000 | 2565 |
| 399 | 20240214 | 124200 | 114050723000 | 61000 | 61100 | 61100 | 61000 | 623 |
| 400 | 20240214 | 124100 | 114012682100 | 61100 | 61100 | 61200 | 61100 | 854 |
| 401 | 20240214 | 124000 | 113960500200 | 61100 | 61200 | 61300 | 61100 | 1142 |
| 402 | 20240214 | 123900 | 113890607500 | 61300 | 61200 | 61300 | 61200 | 272 |
| 403 | 20240214 | 123800 | 113873942300 | 61300 | 61200 | 61300 | 61200 | 511 |
| 404 | 20240214 | 123700 | 113842626200 | 61300 | 61300 | 61400 | 61200 | 340 |
| 405 | 20240214 | 123600 | 113821778800 | 61400 | 61400 | 61400 | 61300 | 792 |
| 406 | 20240214 | 123500 | 113773150400 | 61400 | 61400 | 61500 | 61300 | 1213 |
| 407 | 20240214 | 123400 | 113698684200 | 61400 | 61300 | 61400 | 61200 | 850 |
| 408 | 20240214 | 123300 | 113646560500 | 61300 | 61300 | 61300 | 61200 | 427 |
| 409 | 20240214 | 123200 | 113620388400 | 61300 | 61300 | 61300 | 61200 | 648 |
| 410 | 20240214 | 123100 | 113580671900 | 61200 | 61300 | 61400 | 61100 | 1886 |
| 411 | 20240214 | 123000 | 113465110300 | 61300 | 61000 | 61300 | 61000 | 1705 |
| 412 | 20240214 | 122900 | 113360997100 | 61000 | 60800 | 61000 | 60800 | 565 |
| 413 | 20240214 | 122800 | 113326595600 | 60800 | 60900 | 60900 | 60800 | 824 |
| 414 | 20240214 | 122700 | 113276454200 | 60900 | 60700 | 61000 | 60700 | 698 |
| 415 | 20240214 | 122600 | 113233990600 | 60800 | 60700 | 60800 | 60700 | 557 |
| 416 | 20240214 | 122500 | 113200139900 | 60700 | 60800 | 60900 | 60700 | 814 |
| 417 | 20240214 | 122400 | 113150650400 | 60700 | 60900 | 61000 | 60700 | 599 |
| 418 | 20240214 | 122300 | 113114210300 | 61000 | 60900 | 61000 | 60800 | 936 |
| 419 | 20240214 | 122200 | 113057260800 | 60800 | 60900 | 60900 | 60800 | 664 |
| 420 | 20240214 | 122100 | 113016868300 | 60900 | 61100 | 61100 | 60800 | 628 |
| 421 | 20240214 | 122000 | 112978549100 | 61100 | 60800 | 61100 | 60800 | 1767 |
| 422 | 20240214 | 121900 | 112870831300 | 60900 | 60600 | 60900 | 60500 | 1697 |
| 423 | 20240214 | 121800 | 112767787500 | 60600 | 60600 | 60700 | 60400 | 4911 |
| 424 | 20240214 | 121700 | 112470552200 | 60600 | 60700 | 60800 | 60600 | 1407 |
| 425 | 20240214 | 121600 | 112385116500 | 60700 | 60800 | 60900 | 60700 | 2483 |
| 426 | 20240214 | 121500 | 112234098900 | 60800 | 61100 | 61100 | 60600 | 10185 |
| 427 | 20240214 | 121400 | 111614287000 | 61100 | 61200 | 61300 | 61100 | 1074 |
| 428 | 20240214 | 121300 | 111548647600 | 61100 | 61200 | 61400 | 61100 | 1361 |
| 429 | 20240214 | 121200 | 111465335500 | 61200 | 61000 | 61200 | 61000 | 563 |
| 430 | 20240214 | 121100 | 111430952100 | 61000 | 61300 | 61300 | 61000 | 1335 |
| 431 | 20240214 | 121000 | 111349390300 | 61200 | 61200 | 61300 | 61200 | 167 |
| 432 | 20240214 | 120900 | 111339163300 | 61200 | 61000 | 61300 | 61000 | 734 |
| 433 | 20240214 | 120800 | 111294259400 | 61100 | 61300 | 61300 | 61000 | 2374 |
| 434 | 20240214 | 120700 | 111149108200 | 61300 | 61400 | 61400 | 61200 | 841 |
| 435 | 20240214 | 120600 | 111097560000 | 61300 | 61300 | 61300 | 61300 | 136 |
| 436 | 20240214 | 120500 | 111089223200 | 61300 | 61400 | 61500 | 61300 | 649 |
| 437 | 20240214 | 120400 | 111049380000 | 61500 | 61200 | 61600 | 61200 | 1542 |
| 438 | 20240214 | 120300 | 110954718300 | 61200 | 61500 | 61500 | 61200 | 3789 |
| 439 | 20240214 | 120200 | 110722336500 | 61500 | 61300 | 61500 | 61300 | 1522 |
| 440 | 20240214 | 120100 | 110628885100 | 61400 | 61400 | 61600 | 61300 | 1477 |
| 441 | 20240214 | 120000 | 110538163200 | 61500 | 61700 | 61700 | 61500 | 1081 |
| 442 | 20240214 | 115900 | 110471629100 | 61700 | 61600 | 61900 | 61600 | 1327 |
| 443 | 20240214 | 115800 | 110389662000 | 61700 | 62000 | 62000 | 61600 | 2093 |
| 444 | 20240214 | 115700 | 110260335600 | 62000 | 62000 | 62100 | 61900 | 1891 |
| 445 | 20240214 | 115600 | 110143090200 | 61900 | 62000 | 62000 | 61900 | 328 |
| 446 | 20240214 | 115500 | 110122765700 | 62000 | 61900 | 62000 | 61800 | 1293 |
| 447 | 20240214 | 115400 | 110042648400 | 62000 | 61800 | 62000 | 61800 | 2132 |
| 448 | 20240214 | 115300 | 109910578800 | 61700 | 61400 | 61800 | 61300 | 1009 |
| 449 | 20240214 | 115200 | 109848458600 | 61500 | 61900 | 61900 | 61500 | 1606 |
| 450 | 20240214 | 115100 | 109749301300 | 61900 | 62000 | 62000 | 61800 | 1067 |
| 451 | 20240214 | 115000 | 109683193800 | 61900 | 61800 | 61900 | 61700 | 1389 |
| 452 | 20240214 | 114900 | 109597276700 | 61800 | 61600 | 61800 | 61600 | 601 |
| 453 | 20240214 | 114800 | 109560193600 | 61700 | 61600 | 61700 | 61500 | 614 |
| 454 | 20240214 | 114700 | 109522386200 | 61600 | 61900 | 61900 | 61600 | 929 |
| 455 | 20240214 | 114600 | 109465059900 | 61800 | 61400 | 61900 | 61400 | 1434 |
| 456 | 20240214 | 114500 | 109376654800 | 61500 | 61300 | 61500 | 61300 | 430 |
| 457 | 20240214 | 114400 | 109350264900 | 61200 | 61400 | 61400 | 61200 | 1019 |
| 458 | 20240214 | 114300 | 109287829200 | 61400 | 61300 | 61500 | 61300 | 275 |
| 459 | 20240214 | 114200 | 109270951000 | 61400 | 61200 | 61500 | 61100 | 1251 |
| 460 | 20240214 | 114100 | 109194238600 | 61100 | 61300 | 61300 | 61100 | 3270 |
| 461 | 20240214 | 114000 | 108994181200 | 61300 | 61400 | 61400 | 61300 | 1240 |
| 462 | 20240214 | 113900 | 108918136600 | 61400 | 61500 | 61600 | 61400 | 533 |
| 463 | 20240214 | 113800 | 108885378700 | 61500 | 61600 | 61800 | 61500 | 1551 |
| 464 | 20240214 | 113700 | 108789881400 | 61600 | 61400 | 61600 | 61400 | 880 |
| 465 | 20240214 | 113600 | 108735723100 | 61400 | 61600 | 61700 | 61300 | 1616 |
| 466 | 20240214 | 113500 | 108636393700 | 61700 | 61600 | 61800 | 61500 | 1212 |
| 467 | 20240214 | 113400 | 108561711800 | 61600 | 61800 | 61900 | 61400 | 1883 |
| 468 | 20240214 | 113300 | 108445723500 | 61800 | 61500 | 61900 | 61500 | 1906 |
| 469 | 20240214 | 113200 | 108328160000 | 61400 | 61600 | 61800 | 61400 | 3749 |
| 470 | 20240214 | 113100 | 108097411300 | 61600 | 61800 | 61800 | 61600 | 2856 |
| 471 | 20240214 | 113000 | 107921215900 | 61800 | 61800 | 62000 | 61700 | 1704 |
| 472 | 20240214 | 112900 | 107815890300 | 61800 | 62200 | 62200 | 61700 | 2298 |
| 473 | 20240214 | 112800 | 107673414500 | 62200 | 62200 | 62300 | 62200 | 1529 |
| 474 | 20240214 | 112700 | 107578269600 | 62100 | 61900 | 62100 | 61700 | 3346 |
| 475 | 20240214 | 112600 | 107371081200 | 61900 | 62200 | 62300 | 61900 | 3038 |
| 476 | 20240214 | 112500 | 107182592900 | 62300 | 62400 | 62400 | 62100 | 5058 |
| 477 | 20240214 | 112400 | 106867645100 | 62400 | 62300 | 62500 | 62200 | 4409 |
| 478 | 20240214 | 112300 | 106592569900 | 62200 | 62200 | 62300 | 62000 | 7192 |
| 479 | 20240214 | 112200 | 106145557800 | 62200 | 62100 | 62300 | 62100 | 3263 |
| 480 | 20240214 | 112100 | 105942726100 | 62200 | 61900 | 62200 | 61900 | 3876 |
| 481 | 20240214 | 112000 | 105702192700 | 61900 | 62100 | 62100 | 61800 | 2883 |
| 482 | 20240214 | 111900 | 105523599300 | 62000 | 61800 | 62200 | 61800 | 7505 |
| 483 | 20240214 | 111800 | 105057869700 | 61900 | 61600 | 61900 | 61500 | 3256 |
| 484 | 20240214 | 111700 | 104857089500 | 61600 | 61600 | 61700 | 61500 | 3929 |
| 485 | 20240214 | 111600 | 104615082600 | 61600 | 61800 | 61900 | 61600 | 4404 |
| 486 | 20240214 | 111500 | 104343122100 | 61800 | 61800 | 62000 | 61600 | 9849 |
| 487 | 20240214 | 111400 | 103733749500 | 61900 | 61200 | 61900 | 61100 | 17580 |
| 488 | 20240214 | 111300 | 102650512200 | 61100 | 61000 | 61200 | 61000 | 2550 |
| 489 | 20240214 | 111200 | 102494703700 | 61000 | 61200 | 61200 | 61000 | 3354 |
| 490 | 20240214 | 111100 | 102289647300 | 61300 | 61100 | 61300 | 60900 | 8737 |
| 491 | 20240214 | 111000 | 101755505200 | 61100 | 60600 | 61300 | 60500 | 7458 |
| 492 | 20240214 | 110900 | 101300469800 | 60600 | 60600 | 60700 | 60500 | 1142 |
| 493 | 20240214 | 110800 | 101231270100 | 60600 | 60200 | 60700 | 60200 | 3036 |
| 494 | 20240214 | 110700 | 101047442700 | 60200 | 60200 | 60200 | 60100 | 600 |
| 495 | 20240214 | 110600 | 101011344800 | 60200 | 60200 | 60200 | 60100 | 944 |
| 496 | 20240214 | 110500 | 100954525000 | 60200 | 60100 | 60200 | 60000 | 273 |
| 497 | 20240214 | 110400 | 100938107200 | 60100 | 60100 | 60100 | 60000 | 684 |
| 498 | 20240214 | 110300 | 100897004900 | 60100 | 60300 | 60300 | 60100 | 1899 |
| 499 | 20240214 | 110200 | 100782806300 | 60300 | 60300 | 60300 | 60100 | 843 |
| 500 | 20240214 | 110100 | 100732021700 | 60200 | 60000 | 60300 | 60000 | 831 |
| 501 | 20240214 | 110000 | 100682080900 | 60100 | 59900 | 60200 | 59900 | 4329 |
| 502 | 20240214 | 105900 | 100422282800 | 60000 | 59900 | 60100 | 59800 | 2961 |
| 503 | 20240214 | 105800 | 100244931500 | 59900 | 60100 | 60200 | 59900 | 3617 |
| 504 | 20240214 | 105700 | 100027826200 | 60100 | 60200 | 60300 | 60100 | 907 |
| 505 | 20240214 | 105600 | 99973256100 | 60200 | 60100 | 60300 | 60100 | 879 |
| 506 | 20240214 | 105500 | 99920362900 | 60300 | 60200 | 60300 | 60100 | 1695 |
| 507 | 20240214 | 105400 | 99818400900 | 60200 | 60200 | 60300 | 60100 | 781 |
| 508 | 20240214 | 105300 | 99771392800 | 60200 | 60200 | 60200 | 60100 | 1429 |
| 509 | 20240214 | 105200 | 99685408100 | 60200 | 60400 | 60400 | 60200 | 996 |
| 510 | 20240214 | 105100 | 99625327500 | 60300 | 60500 | 60500 | 60200 | 1100 |
| 511 | 20240214 | 105000 | 99558958800 | 60500 | 60400 | 60600 | 60400 | 1509 |
| 512 | 20240214 | 104900 | 99467667700 | 60500 | 60400 | 60600 | 60400 | 1233 |
| 513 | 20240214 | 104800 | 99393071200 | 60400 | 60000 | 60500 | 60000 | 1637 |
| 514 | 20240214 | 104700 | 99294631500 | 60000 | 60000 | 60100 | 60000 | 781 |
| 515 | 20240214 | 104600 | 99247728100 | 60100 | 60100 | 60200 | 60100 | 755 |
| 516 | 20240214 | 104500 | 99202344200 | 60100 | 60100 | 60300 | 60100 | 2057 |
| 517 | 20240214 | 104400 | 99078641500 | 60200 | 60300 | 60300 | 60100 | 1145 |
| 518 | 20240214 | 104300 | 99009710100 | 60300 | 60300 | 60300 | 60300 | 668 |
| 519 | 20240214 | 104200 | 98969429700 | 60200 | 60200 | 60500 | 60200 | 1763 |
| 520 | 20240214 | 104100 | 98862981300 | 60200 | 60300 | 60300 | 60000 | 1298 |
| 521 | 20240214 | 104000 | 98784888000 | 60300 | 60200 | 60500 | 60000 | 2080 |
| 522 | 20240214 | 103900 | 98659644700 | 60200 | 60200 | 60300 | 60000 | 2353 |
| 523 | 20240214 | 103800 | 98518182800 | 60100 | 60000 | 60100 | 59900 | 2318 |
| 524 | 20240214 | 103700 | 98379082300 | 60000 | 60200 | 60200 | 60000 | 8013 |
| 525 | 20240214 | 103600 | 97897805300 | 60200 | 60400 | 60500 | 60200 | 1405 |
| 526 | 20240214 | 103500 | 97813020000 | 60400 | 60400 | 60500 | 60400 | 436 |
| 527 | 20240214 | 103400 | 97786680400 | 60400 | 60400 | 60500 | 60300 | 1500 |
| 528 | 20240214 | 103300 | 97696084600 | 60400 | 60600 | 60700 | 60400 | 617 |
| 529 | 20240214 | 103200 | 97658708500 | 60600 | 60500 | 60600 | 60500 | 1149 |
| 530 | 20240214 | 103100 | 97589085200 | 60600 | 60800 | 60800 | 60500 | 994 |
| 531 | 20240214 | 103000 | 97528791600 | 60800 | 61000 | 61000 | 60700 | 1384 |
| 532 | 20240214 | 102900 | 97444554700 | 60900 | 60800 | 61100 | 60800 | 2975 |
| 533 | 20240214 | 102800 | 97262992300 | 60800 | 60800 | 60900 | 60700 | 2542 |
| 534 | 20240214 | 102700 | 97108337900 | 60800 | 60400 | 60800 | 60400 | 1317 |
| 535 | 20240214 | 102600 | 97028566000 | 60300 | 60300 | 60600 | 60200 | 2776 |
| 536 | 20240214 | 102500 | 96861126100 | 60200 | 60400 | 60500 | 60200 | 5205 |
| 537 | 20240214 | 102400 | 96547021100 | 60400 | 60500 | 60600 | 60400 | 1956 |
| 538 | 20240214 | 102300 | 96428660800 | 60600 | 60800 | 60900 | 60400 | 5134 |
| 539 | 20240214 | 102200 | 96117462100 | 60800 | 60900 | 61000 | 60800 | 1501 |
| 540 | 20240214 | 102100 | 96026057200 | 60900 | 61100 | 61200 | 60800 | 2161 |
| 541 | 20240214 | 102000 | 95894342400 | 61200 | 60900 | 61200 | 60800 | 2113 |
| 542 | 20240214 | 101900 | 95765218700 | 60900 | 60900 | 61000 | 60700 | 1612 |
| 543 | 20240214 | 101800 | 95667124900 | 60900 | 61300 | 61300 | 60900 | 3800 |
| 544 | 20240214 | 101700 | 95434957500 | 61200 | 60700 | 61200 | 60700 | 8130 |
| 545 | 20240214 | 101600 | 94938483700 | 60700 | 60800 | 60800 | 60600 | 1625 |
| 546 | 20240214 | 101500 | 94839796300 | 60800 | 61000 | 61000 | 60700 | 2715 |
| 547 | 20240214 | 101400 | 94674635500 | 61000 | 60200 | 61100 | 60200 | 6960 |
| 548 | 20240214 | 101300 | 94251968600 | 60200 | 59900 | 60400 | 59800 | 2878 |
| 549 | 20240214 | 101200 | 94079289100 | 59900 | 60500 | 60500 | 59600 | 16542 |
| 550 | 20240214 | 101100 | 93087462300 | 60600 | 60600 | 60700 | 60400 | 2278 |
| 551 | 20240214 | 101000 | 92949575900 | 60600 | 60500 | 60700 | 60200 | 3245 |
| 552 | 20240214 | 100900 | 92753468900 | 60400 | 60100 | 60500 | 60000 | 3526 |
| 553 | 20240214 | 100800 | 92541166400 | 60100 | 60400 | 60500 | 60100 | 5789 |
| 554 | 20240214 | 100700 | 92192607400 | 60500 | 60900 | 60900 | 60400 | 4906 |
| 555 | 20240214 | 100600 | 91895219600 | 60800 | 61200 | 61200 | 60800 | 4340 |
| 556 | 20240214 | 100500 | 91630523200 | 61200 | 60800 | 61400 | 60800 | 8000 |
| 557 | 20240214 | 100400 | 91141345200 | 60800 | 61000 | 61000 | 60600 | 5471 |
| 558 | 20240214 | 100300 | 90808501300 | 60900 | 60900 | 61000 | 60700 | 4014 |
| 559 | 20240214 | 100200 | 90564180500 | 60800 | 60800 | 60900 | 60700 | 4606 |
| 560 | 20240214 | 100100 | 90284157700 | 60800 | 60900 | 61000 | 60800 | 5655 |
| 561 | 20240214 | 100000 | 89939732000 | 60900 | 60700 | 61200 | 60700 | 20487 |
| 562 | 20240214 | 095900 | 88691153700 | 60800 | 60400 | 60800 | 60300 | 8582 |
| 563 | 20240214 | 095800 | 88171682500 | 60400 | 60500 | 60700 | 60300 | 13263 |
| 564 | 20240214 | 095700 | 87369441900 | 60500 | 60100 | 60500 | 60000 | 4820 |
| 565 | 20240214 | 095600 | 87078904800 | 60200 | 60400 | 60400 | 59900 | 4594 |
| 566 | 20240214 | 095500 | 86802582600 | 60300 | 59700 | 60300 | 59700 | 5118 |
| 567 | 20240214 | 095400 | 86495331800 | 59700 | 60000 | 60000 | 59600 | 3390 |
| 568 | 20240214 | 095300 | 86292760200 | 60000 | 60000 | 60100 | 59500 | 5673 |
| 569 | 20240214 | 095200 | 85953295500 | 59900 | 59900 | 60200 | 59700 | 11558 |
| 570 | 20240214 | 095100 | 85258838200 | 59900 | 59100 | 60000 | 59100 | 10886 |
| 571 | 20240214 | 095000 | 84608706000 | 59100 | 59500 | 59500 | 59000 | 16604 |
| 572 | 20240214 | 094900 | 83625836600 | 59500 | 59500 | 59900 | 59300 | 12293 |
| 573 | 20240214 | 094800 | 82892286500 | 59400 | 59400 | 59600 | 59300 | 10544 |
| 574 | 20240214 | 094700 | 82265366800 | 59400 | 59200 | 59500 | 59100 | 16167 |
| 575 | 20240214 | 094600 | 81306585900 | 59200 | 60200 | 60200 | 59200 | 27550 |
| 576 | 20240214 | 094500 | 79662987500 | 60200 | 60300 | 60500 | 60000 | 12721 |
| 577 | 20240214 | 094400 | 78896847200 | 60400 | 60400 | 60500 | 60200 | 7076 |
| 578 | 20240214 | 094300 | 78469540100 | 60400 | 60900 | 60900 | 60000 | 28497 |
| 579 | 20240214 | 094200 | 76752718500 | 60900 | 60600 | 61000 | 60400 | 23688 |
| 580 | 20240214 | 094100 | 75315275200 | 60600 | 61400 | 61400 | 60600 | 27904 |
| 581 | 20240214 | 094000 | 73614247000 | 61300 | 61700 | 61800 | 61100 | 23295 |
| 582 | 20240214 | 093900 | 72183997500 | 61700 | 62300 | 62300 | 61500 | 17225 |
| 583 | 20240214 | 093800 | 71119871900 | 62300 | 62000 | 62300 | 62000 | 8754 |
| 584 | 20240214 | 093700 | 70575804400 | 62000 | 62200 | 62400 | 61700 | 18494 |
| 585 | 20240214 | 093600 | 69428523900 | 62200 | 62200 | 62300 | 61900 | 16551 |
| 586 | 20240214 | 093500 | 68401459300 | 62200 | 62300 | 62400 | 62000 | 20072 |
| 587 | 20240214 | 093400 | 67153162200 | 62200 | 63100 | 63400 | 62200 | 30066 |
| 588 | 20240214 | 093300 | 65265674500 | 63100 | 63900 | 64000 | 63000 | 27625 |
| 589 | 20240214 | 093200 | 63512585600 | 63900 | 64400 | 64500 | 63700 | 15833 |
| 590 | 20240214 | 093100 | 62498685400 | 64400 | 64600 | 64700 | 64300 | 10602 |
| 591 | 20240214 | 093000 | 61815165700 | 64600 | 64700 | 64700 | 64300 | 8919 |
| 592 | 20240214 | 092900 | 61240168600 | 64600 | 64300 | 65100 | 64200 | 9836 |
| 593 | 20240214 | 092800 | 60603238000 | 64300 | 64800 | 64900 | 64300 | 9458 |
| 594 | 20240214 | 092700 | 59993687600 | 64900 | 64900 | 65200 | 64700 | 8147 |
| 595 | 20240214 | 092600 | 59465132600 | 64900 | 65200 | 65600 | 64700 | 11052 |
| 596 | 20240214 | 092500 | 58745309400 | 65400 | 65000 | 65600 | 64900 | 18871 |
| 597 | 20240214 | 092400 | 57514685000 | 65000 | 64600 | 65100 | 64000 | 19924 |
| 598 | 20240214 | 092300 | 56233739700 | 64500 | 64900 | 64900 | 64300 | 16729 |
| 599 | 20240214 | 092200 | 55154645700 | 64800 | 65200 | 65300 | 64600 | 21031 |
| 600 | 20240214 | 092100 | 53789457600 | 65300 | 65000 | 65600 | 64900 | 13623 |
| 601 | 20240214 | 092000 | 52900243300 | 65000 | 66000 | 66200 | 65000 | 27912 |
| 602 | 20240214 | 091900 | 51067232200 | 66100 | 65800 | 66400 | 65600 | 39645 |
| 603 | 20240214 | 091800 | 48448973800 | 65800 | 64600 | 66000 | 64500 | 49465 |
| 604 | 20240214 | 091700 | 45210903300 | 64600 | 64600 | 64700 | 63900 | 16464 |
| 605 | 20240214 | 091600 | 44152716000 | 64600 | 64400 | 64600 | 63800 | 18531 |
| 606 | 20240214 | 091500 | 42962848900 | 64300 | 64700 | 65100 | 63600 | 32678 |
| 607 | 20240214 | 091400 | 40855222900 | 64700 | 64200 | 65200 | 64200 | 35031 |
| 608 | 20240214 | 091300 | 38582807300 | 64200 | 64000 | 64400 | 63300 | 40855 |
| 609 | 20240214 | 091200 | 35973193300 | 64000 | 65400 | 65700 | 64000 | 64124 |
| 610 | 20240214 | 091100 | 31821625400 | 65400 | 64200 | 65800 | 64200 | 60510 |
| 611 | 20240214 | 091000 | 27885489300 | 64200 | 63700 | 64600 | 63500 | 52502 |
| 612 | 20240214 | 090900 | 24524479800 | 63700 | 62100 | 63700 | 62100 | 43262 |
| 613 | 20240214 | 090800 | 21801463200 | 62200 | 62100 | 62600 | 61400 | 35933 |
| 614 | 20240214 | 090700 | 19568869000 | 62100 | 60800 | 62800 | 60800 | 76353 |
| 615 | 20240214 | 090600 | 14844671200 | 60900 | 60000 | 61200 | 60000 | 40332 |
| 616 | 20240214 | 090500 | 12387480600 | 60200 | 60600 | 61000 | 60000 | 23264 |
| 617 | 20240214 | 090400 | 10980463600 | 61200 | 61200 | 61200 | 61200 | 0 |
| 618 | 20240214 | 090300 | 10980463600 | 61200 | 59500 | 61200 | 59500 | 57963 |
| 619 | 20240214 | 090200 | 7484638200 | 59500 | 57600 | 59700 | 57100 | 55535 |
| 620 | 20240214 | 090100 | 4234488300 | 57500 | 54900 | 57800 | 54800 | 39827 |
| 621 | 20240214 | 090000 | 1972079400 | 55000 | 55700 | 55700 | 54600 | 35590 |