35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 185700 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 25645 |
| 3 | 20240214 | 185600 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 4 | 20240214 | 185500 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 5 | 20240214 | 185400 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 6 | 20240214 | 185300 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 7 | 20240214 | 185200 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 8 | 20240214 | 185100 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 9 | 20240214 | 185000 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 10 | 20240214 | 184900 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 11 | 20240214 | 184800 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 12 | 20240214 | 184700 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 13 | 20240214 | 184600 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 14 | 20240214 | 184500 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 15 | 20240214 | 184400 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 16 | 20240214 | 184300 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 17 | 20240214 | 184200 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 18 | 20240214 | 184100 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 19 | 20240214 | 184000 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 20 | 20240214 | 183900 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 21 | 20240214 | 183800 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 22 | 20240214 | 183700 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 23 | 20240214 | 183600 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 24 | 20240214 | 183500 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 25 | 20240214 | 183400 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 26 | 20240214 | 183300 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 27 | 20240214 | 183200 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 28 | 20240214 | 183100 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 29 | 20240214 | 183000 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 30 | 20240214 | 182900 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 31 | 20240214 | 182800 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 32 | 20240214 | 182700 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 25645 |
| 33 | 20240214 | 182600 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 34 | 20240214 | 182500 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 35 | 20240214 | 182400 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 36 | 20240214 | 182300 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 37 | 20240214 | 182200 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 38 | 20240214 | 182100 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 39 | 20240214 | 182000 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 40 | 20240214 | 181900 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 41 | 20240214 | 181800 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 42 | 20240214 | 181700 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 43 | 20240214 | 181600 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 44 | 20240214 | 181500 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 45 | 20240214 | 181400 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 46 | 20240214 | 181300 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 47 | 20240214 | 181200 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 48 | 20240214 | 181100 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 49 | 20240214 | 181000 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 50 | 20240214 | 180900 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 51 | 20240214 | 180800 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 52 | 20240214 | 180700 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 53 | 20240214 | 180600 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 54 | 20240214 | 180500 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 55 | 20240214 | 180400 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 56 | 20240214 | 180300 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 57 | 20240214 | 180200 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 58 | 20240214 | 180100 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 59 | 20240214 | 180000 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 60 | 20240214 | 175900 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 61 | 20240214 | 175800 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 62 | 20240214 | 175700 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 25645 |
| 63 | 20240214 | 175600 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 64 | 20240214 | 175500 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 65 | 20240214 | 175400 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 66 | 20240214 | 175300 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 67 | 20240214 | 175200 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 68 | 20240214 | 175100 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 69 | 20240214 | 175000 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 70 | 20240214 | 174900 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 71 | 20240214 | 174800 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 72 | 20240214 | 174700 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 73 | 20240214 | 174600 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 74 | 20240214 | 174500 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 75 | 20240214 | 174400 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 76 | 20240214 | 174300 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 77 | 20240214 | 174200 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 78 | 20240214 | 174100 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 79 | 20240214 | 174000 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 80 | 20240214 | 173900 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 81 | 20240214 | 173800 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 82 | 20240214 | 173700 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 83 | 20240214 | 173600 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 84 | 20240214 | 173500 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 85 | 20240214 | 173400 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 86 | 20240214 | 173300 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 87 | 20240214 | 173200 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 88 | 20240214 | 173100 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 89 | 20240214 | 173000 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 90 | 20240214 | 172900 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 91 | 20240214 | 172800 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 92 | 20240214 | 172700 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 25645 |
| 93 | 20240214 | 172600 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 94 | 20240214 | 172500 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 95 | 20240214 | 172400 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 96 | 20240214 | 172300 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 97 | 20240214 | 172200 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 98 | 20240214 | 172100 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 99 | 20240214 | 172000 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 100 | 20240214 | 171900 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 101 | 20240214 | 171800 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 102 | 20240214 | 171700 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 103 | 20240214 | 171600 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 104 | 20240214 | 171500 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 105 | 20240214 | 171400 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 106 | 20240214 | 171300 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 107 | 20240214 | 171200 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 108 | 20240214 | 171100 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 109 | 20240214 | 171000 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 110 | 20240214 | 170900 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 111 | 20240214 | 170800 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 112 | 20240214 | 170700 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 113 | 20240214 | 170600 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 114 | 20240214 | 170500 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 115 | 20240214 | 170400 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 116 | 20240214 | 170300 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 117 | 20240214 | 170200 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 118 | 20240214 | 170100 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 119 | 20240214 | 170000 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 120 | 20240214 | 165900 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 121 | 20240214 | 165800 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 122 | 20240214 | 165700 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 25645 |
| 123 | 20240214 | 165600 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 124 | 20240214 | 165500 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 125 | 20240214 | 165400 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 126 | 20240214 | 165300 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 127 | 20240214 | 165200 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 128 | 20240214 | 165100 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 129 | 20240214 | 165000 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 130 | 20240214 | 164900 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 131 | 20240214 | 164800 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 132 | 20240214 | 164700 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 133 | 20240214 | 164600 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 134 | 20240214 | 164500 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 135 | 20240214 | 164400 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 136 | 20240214 | 164300 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 137 | 20240214 | 164200 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 138 | 20240214 | 164100 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 139 | 20240214 | 164000 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 140 | 20240214 | 163900 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 141 | 20240214 | 163800 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 142 | 20240214 | 163700 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 143 | 20240214 | 163600 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 144 | 20240214 | 163500 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 145 | 20240214 | 163400 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 146 | 20240214 | 163300 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 147 | 20240214 | 163200 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 148 | 20240214 | 163100 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 149 | 20240214 | 163000 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 150 | 20240214 | 162900 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 151 | 20240214 | 162800 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 152 | 20240214 | 162700 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 25645 |
| 153 | 20240214 | 162600 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 154 | 20240214 | 162500 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 155 | 20240214 | 162400 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 156 | 20240214 | 162300 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 157 | 20240214 | 162200 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 158 | 20240214 | 162100 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 159 | 20240214 | 162000 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 160 | 20240214 | 161900 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 161 | 20240214 | 161800 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 162 | 20240214 | 161700 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 163 | 20240214 | 161600 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 164 | 20240214 | 161500 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 165 | 20240214 | 161400 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 166 | 20240214 | 161300 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 167 | 20240214 | 161200 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 168 | 20240214 | 161100 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 169 | 20240214 | 161000 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 170 | 20240214 | 160900 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 171 | 20240214 | 160800 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 172 | 20240214 | 160700 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 173 | 20240214 | 160600 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 174 | 20240214 | 160500 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 175 | 20240214 | 160400 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 176 | 20240214 | 160300 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 177 | 20240214 | 160200 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 178 | 20240214 | 160100 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 179 | 20240214 | 160000 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 180 | 20240214 | 155900 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 181 | 20240214 | 155800 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 182 | 20240214 | 155700 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 25645 |
| 183 | 20240214 | 155600 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 184 | 20240214 | 155500 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 185 | 20240214 | 155400 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 186 | 20240214 | 155300 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 187 | 20240214 | 155200 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 188 | 20240214 | 155100 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 189 | 20240214 | 155000 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 190 | 20240214 | 154900 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 191 | 20240214 | 154800 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 192 | 20240214 | 154700 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 193 | 20240214 | 154600 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 194 | 20240214 | 154500 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 195 | 20240214 | 154400 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 196 | 20240214 | 154300 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 197 | 20240214 | 154200 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 198 | 20240214 | 154100 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 199 | 20240214 | 154000 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 200 | 20240214 | 153900 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 201 | 20240214 | 153800 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 202 | 20240214 | 153700 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 203 | 20240214 | 153600 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 204 | 20240214 | 153500 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 205 | 20240214 | 153400 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 206 | 20240214 | 153300 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 207 | 20240214 | 153200 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 208 | 20240214 | 153100 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 209 | 20240214 | 153000 | 193780475500 | 146300 | 146300 | 146300 | 146300 | 25645 |
| 210 | 20240214 | 152900 | 190028612000 | 146900 | 146900 | 146900 | 146900 | 0 |
| 211 | 20240214 | 152800 | 190028612000 | 146900 | 146900 | 146900 | 146900 | 0 |
| 212 | 20240214 | 152700 | 190028612000 | 146900 | 146900 | 146900 | 146900 | 0 |
| 213 | 20240214 | 152600 | 190028612000 | 146900 | 146900 | 146900 | 146900 | 0 |
| 214 | 20240214 | 152500 | 190028612000 | 146900 | 146900 | 146900 | 146900 | 0 |
| 215 | 20240214 | 152400 | 190028612000 | 146900 | 146900 | 146900 | 146900 | 0 |
| 216 | 20240214 | 152300 | 190028612000 | 146900 | 146900 | 146900 | 146900 | 0 |
| 217 | 20240214 | 152200 | 190028612000 | 146900 | 146900 | 146900 | 146900 | 0 |
| 218 | 20240214 | 152100 | 190028612000 | 146900 | 146900 | 146900 | 146900 | 0 |
| 219 | 20240214 | 152000 | 190028612000 | 146900 | 146900 | 146900 | 146900 | 0 |
| 220 | 20240214 | 151900 | 190028612000 | 146900 | 146600 | 147200 | 146600 | 7899 |
| 221 | 20240214 | 151800 | 188868120000 | 146700 | 146600 | 146900 | 146600 | 3677 |
| 222 | 20240214 | 151700 | 188328561600 | 146700 | 146600 | 146800 | 146500 | 6390 |
| 223 | 20240214 | 151600 | 187391476600 | 146700 | 146200 | 146700 | 146200 | 8481 |
| 224 | 20240214 | 151500 | 186149938600 | 146200 | 146200 | 146400 | 146000 | 4725 |
| 225 | 20240214 | 151400 | 185459050200 | 146200 | 146000 | 146200 | 145800 | 1831 |
| 226 | 20240214 | 151300 | 185191668800 | 145900 | 145800 | 146100 | 145600 | 3380 |
| 227 | 20240214 | 151200 | 184698874600 | 145800 | 145900 | 146200 | 145700 | 2938 |
| 228 | 20240214 | 151100 | 184270187000 | 145900 | 146200 | 146300 | 145900 | 3690 |
| 229 | 20240214 | 151000 | 183730894100 | 146200 | 145800 | 146300 | 145700 | 9145 |
| 230 | 20240214 | 150900 | 182395414900 | 145800 | 145500 | 145800 | 145500 | 4380 |
| 231 | 20240214 | 150800 | 181757245200 | 145500 | 145600 | 145700 | 145100 | 3277 |
| 232 | 20240214 | 150700 | 181280839900 | 145600 | 145600 | 145800 | 145500 | 4370 |
| 233 | 20240214 | 150600 | 180644286500 | 145800 | 145200 | 145800 | 144900 | 9408 |
| 234 | 20240214 | 150500 | 179276860700 | 145200 | 145600 | 145700 | 144500 | 15360 |
| 235 | 20240214 | 150400 | 177047672200 | 145600 | 145700 | 145900 | 145100 | 12235 |
| 236 | 20240214 | 150300 | 175267429600 | 145700 | 146000 | 146300 | 145700 | 6687 |
| 237 | 20240214 | 150200 | 174291245700 | 145900 | 146400 | 146600 | 145900 | 8207 |
| 238 | 20240214 | 150100 | 173091735900 | 146400 | 146400 | 146700 | 146200 | 5548 |
| 239 | 20240214 | 150000 | 172279039400 | 146400 | 147000 | 147000 | 146300 | 9005 |
| 240 | 20240214 | 145900 | 170959097100 | 147000 | 147600 | 147800 | 146600 | 6155 |
| 241 | 20240214 | 145800 | 170053658200 | 147600 | 147800 | 147900 | 147400 | 2797 |
| 242 | 20240214 | 145700 | 169640524500 | 147800 | 147300 | 148000 | 147200 | 6459 |
| 243 | 20240214 | 145600 | 168686790900 | 147300 | 147500 | 147600 | 147100 | 9099 |
| 244 | 20240214 | 145500 | 167346407900 | 147500 | 147700 | 148000 | 147000 | 18589 |
| 245 | 20240214 | 145400 | 164603573400 | 147600 | 148800 | 149000 | 147600 | 11372 |
| 246 | 20240214 | 145300 | 162915749600 | 148800 | 148700 | 148800 | 148400 | 6121 |
| 247 | 20240214 | 145200 | 162006499900 | 148700 | 148700 | 148900 | 148500 | 6310 |
| 248 | 20240214 | 145100 | 161068152900 | 148800 | 148500 | 148800 | 148200 | 7955 |
| 249 | 20240214 | 145000 | 159886668400 | 148500 | 148700 | 148800 | 148200 | 14679 |
| 250 | 20240214 | 144900 | 157707475700 | 148600 | 149300 | 149400 | 148600 | 6591 |
| 251 | 20240214 | 144800 | 156725584200 | 149200 | 149100 | 149300 | 148800 | 8690 |
| 252 | 20240214 | 144700 | 155430820900 | 149200 | 150100 | 150200 | 149000 | 12095 |
| 253 | 20240214 | 144600 | 153623905500 | 150100 | 149400 | 150300 | 149300 | 16163 |
| 254 | 20240214 | 144500 | 151201560300 | 149400 | 149600 | 149700 | 149300 | 5800 |
| 255 | 20240214 | 144400 | 150334879800 | 149700 | 149700 | 149800 | 149000 | 13846 |
| 256 | 20240214 | 144300 | 148267664000 | 149700 | 150300 | 150300 | 149500 | 15662 |
| 257 | 20240214 | 144200 | 145921845300 | 150200 | 151100 | 151100 | 149900 | 19315 |
| 258 | 20240214 | 144100 | 143018565300 | 151100 | 150900 | 151300 | 150600 | 13100 |
| 259 | 20240214 | 144000 | 141041150300 | 150700 | 150900 | 151300 | 150700 | 14640 |
| 260 | 20240214 | 143900 | 138830232900 | 150900 | 151700 | 151700 | 150700 | 13469 |
| 261 | 20240214 | 143800 | 136794804000 | 151500 | 152200 | 152300 | 151000 | 19822 |
| 262 | 20240214 | 143700 | 133788474700 | 152200 | 153400 | 153500 | 152100 | 15671 |
| 263 | 20240214 | 143600 | 131393611300 | 153200 | 152900 | 154100 | 152300 | 29343 |
| 264 | 20240214 | 143500 | 126896336900 | 152900 | 152500 | 153200 | 152400 | 19174 |
| 265 | 20240214 | 143400 | 123963759600 | 152500 | 152400 | 152800 | 151700 | 22172 |
| 266 | 20240214 | 143300 | 120589191200 | 152400 | 153300 | 153300 | 152000 | 28005 |
| 267 | 20240214 | 143200 | 116315856600 | 153300 | 154400 | 155000 | 152600 | 40944 |
| 268 | 20240214 | 143100 | 110020315800 | 154400 | 153000 | 154700 | 152400 | 29637 |
| 269 | 20240214 | 143000 | 105479903600 | 153000 | 150700 | 153000 | 150700 | 49627 |
| 270 | 20240214 | 142900 | 97934637100 | 150700 | 149500 | 150900 | 149500 | 47396 |
| 271 | 20240214 | 142800 | 90829564900 | 149400 | 149400 | 149400 | 149400 | 0 |
| 272 | 20240214 | 142700 | 90829564900 | 149400 | 148900 | 149400 | 148700 | 18144 |
| 273 | 20240214 | 142600 | 88122102500 | 148700 | 148700 | 148900 | 148500 | 9929 |
| 274 | 20240214 | 142500 | 86645680900 | 148600 | 148300 | 148900 | 148100 | 16261 |
| 275 | 20240214 | 142400 | 84228979000 | 148300 | 147600 | 148300 | 147400 | 16631 |
| 276 | 20240214 | 142300 | 81770447100 | 147600 | 147300 | 147600 | 147100 | 5215 |
| 277 | 20240214 | 142200 | 81002568100 | 147300 | 147100 | 147700 | 147000 | 6301 |
| 278 | 20240214 | 142100 | 80074149200 | 147100 | 147800 | 147800 | 147000 | 7594 |
| 279 | 20240214 | 142000 | 78955061800 | 147700 | 147900 | 148000 | 147500 | 9261 |
| 280 | 20240214 | 141900 | 77586355200 | 147900 | 146700 | 147900 | 146600 | 16703 |
| 281 | 20240214 | 141800 | 75123299900 | 146800 | 147300 | 147300 | 146500 | 7504 |
| 282 | 20240214 | 141700 | 74020613600 | 147200 | 147300 | 147400 | 146000 | 14367 |
| 283 | 20240214 | 141600 | 71912701800 | 147300 | 146300 | 147400 | 146100 | 13571 |
| 284 | 20240214 | 141500 | 69917611900 | 146400 | 146300 | 146700 | 146000 | 11740 |
| 285 | 20240214 | 141400 | 68197705600 | 146400 | 145800 | 146400 | 145600 | 14451 |
| 286 | 20240214 | 141300 | 66087315000 | 145800 | 145600 | 146000 | 145200 | 12342 |
| 287 | 20240214 | 141200 | 64289009500 | 145500 | 145100 | 145700 | 145000 | 4345 |
| 288 | 20240214 | 141100 | 63657059000 | 145200 | 145800 | 145900 | 145000 | 8073 |
| 289 | 20240214 | 141000 | 62482594400 | 145800 | 145000 | 146000 | 144800 | 13638 |
| 290 | 20240214 | 140900 | 60500643900 | 145000 | 144200 | 145000 | 144100 | 9472 |
| 291 | 20240214 | 140800 | 59131152300 | 144200 | 143800 | 144500 | 143800 | 10087 |
| 292 | 20240214 | 140700 | 57676986200 | 143900 | 142700 | 143900 | 142600 | 22685 |
| 293 | 20240214 | 140600 | 54428179100 | 142700 | 142600 | 142900 | 142600 | 2808 |
| 294 | 20240214 | 140500 | 54027332100 | 142600 | 142500 | 142700 | 142400 | 2577 |
| 295 | 20240214 | 140400 | 53659896300 | 142500 | 141900 | 142500 | 141900 | 2431 |
| 296 | 20240214 | 140300 | 53314293400 | 142000 | 142500 | 142500 | 142000 | 2081 |
| 297 | 20240214 | 140200 | 53018285400 | 142500 | 142600 | 142600 | 142300 | 1478 |
| 298 | 20240214 | 140100 | 52807675800 | 142500 | 142500 | 142700 | 142400 | 1187 |
| 299 | 20240214 | 140000 | 52638474700 | 142400 | 142300 | 142600 | 142300 | 4402 |
| 300 | 20240214 | 135900 | 52011190100 | 142400 | 141800 | 142400 | 141800 | 4284 |
| 301 | 20240214 | 135800 | 51402810800 | 141900 | 141800 | 141900 | 141700 | 1738 |
| 302 | 20240214 | 135700 | 51156339100 | 141900 | 141700 | 142100 | 141500 | 5337 |
| 303 | 20240214 | 135600 | 50399639300 | 141700 | 141900 | 141900 | 141700 | 1381 |
| 304 | 20240214 | 135500 | 50203794000 | 141800 | 141900 | 142200 | 141800 | 2638 |
| 305 | 20240214 | 135400 | 49829263900 | 141900 | 141800 | 142000 | 141700 | 2415 |
| 306 | 20240214 | 135300 | 49486737100 | 141800 | 142600 | 142700 | 141800 | 8490 |
| 307 | 20240214 | 135200 | 48277880700 | 142600 | 142500 | 142900 | 142300 | 2585 |
| 308 | 20240214 | 135100 | 47909001400 | 142600 | 143000 | 143200 | 142200 | 7411 |
| 309 | 20240214 | 135000 | 46850942000 | 143100 | 142500 | 143100 | 142500 | 9369 |
| 310 | 20240214 | 134900 | 45512372500 | 142600 | 142600 | 142600 | 142300 | 3115 |
| 311 | 20240214 | 134800 | 45068615400 | 142500 | 142400 | 142800 | 142400 | 4696 |
| 312 | 20240214 | 134700 | 44399033300 | 142400 | 142300 | 142500 | 142200 | 2972 |
| 313 | 20240214 | 134600 | 43975887800 | 142300 | 141900 | 142400 | 141800 | 10764 |
| 314 | 20240214 | 134500 | 42447424900 | 141800 | 141400 | 141900 | 141400 | 4123 |
| 315 | 20240214 | 134400 | 41863385000 | 141500 | 141500 | 141700 | 141500 | 5506 |
| 316 | 20240214 | 134300 | 41083802500 | 141500 | 141300 | 141700 | 141200 | 4252 |
| 317 | 20240214 | 134200 | 40482528800 | 141200 | 141200 | 141300 | 141100 | 1749 |
| 318 | 20240214 | 134100 | 40235609400 | 141200 | 141000 | 141200 | 140900 | 3181 |
| 319 | 20240214 | 134000 | 39786761200 | 141000 | 140600 | 141100 | 140600 | 3827 |
| 320 | 20240214 | 133900 | 39247523600 | 140600 | 140800 | 140900 | 140600 | 2267 |
| 321 | 20240214 | 133800 | 38928512100 | 140800 | 140800 | 141300 | 140800 | 7319 |
| 322 | 20240214 | 133700 | 37896559600 | 140800 | 140600 | 140800 | 140400 | 1801 |
| 323 | 20240214 | 133600 | 37643300300 | 140500 | 139800 | 140600 | 139800 | 12596 |
| 324 | 20240214 | 133500 | 35878636700 | 139800 | 139800 | 140000 | 139800 | 4389 |
| 325 | 20240214 | 133400 | 35264550700 | 139800 | 139800 | 139900 | 139800 | 2355 |
| 326 | 20240214 | 133300 | 34935223400 | 139800 | 139600 | 139800 | 139600 | 2040 |
| 327 | 20240214 | 133200 | 34650186300 | 139600 | 139500 | 139700 | 139400 | 1556 |
| 328 | 20240214 | 133100 | 34433014400 | 139400 | 139400 | 139500 | 139400 | 698 |
| 329 | 20240214 | 133000 | 34335657400 | 139400 | 139400 | 139500 | 139400 | 682 |
| 330 | 20240214 | 132900 | 34240552300 | 139400 | 139400 | 139500 | 139300 | 528 |
| 331 | 20240214 | 132800 | 34166924300 | 139300 | 139200 | 139400 | 139200 | 687 |
| 332 | 20240214 | 132700 | 34071228600 | 139300 | 139400 | 139500 | 139200 | 897 |
| 333 | 20240214 | 132600 | 33946179600 | 139400 | 139400 | 139600 | 139400 | 707 |
| 334 | 20240214 | 132500 | 33847560200 | 139500 | 139400 | 139500 | 139200 | 2459 |
| 335 | 20240214 | 132400 | 33504778600 | 139300 | 139500 | 139500 | 139300 | 946 |
| 336 | 20240214 | 132300 | 33372911400 | 139400 | 139400 | 139500 | 139400 | 469 |
| 337 | 20240214 | 132200 | 33307519900 | 139500 | 139300 | 139500 | 139300 | 602 |
| 338 | 20240214 | 132100 | 33223597300 | 139300 | 139100 | 139500 | 139100 | 3601 |
| 339 | 20240214 | 132000 | 32721743500 | 139100 | 139100 | 139200 | 139100 | 1376 |
| 340 | 20240214 | 131900 | 32530211300 | 139100 | 139200 | 139200 | 139000 | 1364 |
| 341 | 20240214 | 131800 | 32340457300 | 139200 | 139100 | 139200 | 139100 | 768 |
| 342 | 20240214 | 131700 | 32233586600 | 139100 | 139100 | 139200 | 139000 | 742 |
| 343 | 20240214 | 131600 | 32130394200 | 139100 | 138800 | 139100 | 138800 | 953 |
| 344 | 20240214 | 131500 | 31997968400 | 138900 | 138700 | 138900 | 138700 | 1093 |
| 345 | 20240214 | 131400 | 31846215200 | 138700 | 138600 | 138800 | 138600 | 868 |
| 346 | 20240214 | 131300 | 31725837100 | 138700 | 138700 | 138800 | 138600 | 726 |
| 347 | 20240214 | 131200 | 31625142500 | 138700 | 138700 | 138800 | 138700 | 279 |
| 348 | 20240214 | 131100 | 31586438100 | 138800 | 138900 | 138900 | 138700 | 387 |
| 349 | 20240214 | 131000 | 31532722800 | 138900 | 138800 | 138900 | 138800 | 205 |
| 350 | 20240214 | 130900 | 31504264800 | 138800 | 138800 | 138900 | 138800 | 292 |
| 351 | 20240214 | 130800 | 31463729500 | 138800 | 139000 | 139000 | 138800 | 994 |
| 352 | 20240214 | 130700 | 31325694700 | 138900 | 139000 | 139000 | 138900 | 282 |
| 353 | 20240214 | 130600 | 31286505400 | 138900 | 138700 | 139000 | 138600 | 1021 |
| 354 | 20240214 | 130500 | 31144766500 | 138700 | 138900 | 138900 | 138600 | 1285 |
| 355 | 20240214 | 130400 | 30966444000 | 138900 | 138900 | 139000 | 138800 | 343 |
| 356 | 20240214 | 130300 | 30918804400 | 138800 | 138900 | 139000 | 138800 | 1021 |
| 357 | 20240214 | 130200 | 30776993900 | 139000 | 139000 | 139000 | 138900 | 266 |
| 358 | 20240214 | 130100 | 30740031100 | 139000 | 138900 | 139100 | 138900 | 3429 |
| 359 | 20240214 | 130000 | 30263418000 | 139000 | 138900 | 139200 | 138800 | 2259 |
| 360 | 20240214 | 125900 | 29949436200 | 138900 | 139000 | 139000 | 138800 | 710 |
| 361 | 20240214 | 125800 | 29850817400 | 138900 | 139200 | 139200 | 138900 | 917 |
| 362 | 20240214 | 125700 | 29723343700 | 139200 | 139100 | 139300 | 139100 | 506 |
| 363 | 20240214 | 125600 | 29652922500 | 139100 | 139200 | 139300 | 139100 | 963 |
| 364 | 20240214 | 125500 | 29518818700 | 139300 | 139300 | 139400 | 139000 | 647 |
| 365 | 20240214 | 125400 | 29428765300 | 139300 | 139300 | 139500 | 139100 | 605 |
| 366 | 20240214 | 125300 | 29344510300 | 139300 | 139700 | 139800 | 139300 | 1212 |
| 367 | 20240214 | 125200 | 29175358900 | 139700 | 139600 | 139800 | 139600 | 1333 |
| 368 | 20240214 | 125100 | 28989111200 | 139600 | 139600 | 139700 | 139500 | 1248 |
| 369 | 20240214 | 125000 | 28814838500 | 139500 | 139300 | 139700 | 139300 | 4086 |
| 370 | 20240214 | 124900 | 28245120400 | 139300 | 139300 | 139400 | 139200 | 1424 |
| 371 | 20240214 | 124800 | 28046814700 | 139200 | 138700 | 139400 | 138600 | 9694 |
| 372 | 20240214 | 124700 | 26699469200 | 138600 | 138700 | 138700 | 138500 | 857 |
| 373 | 20240214 | 124600 | 26580679500 | 138700 | 138600 | 138700 | 138600 | 460 |
| 374 | 20240214 | 124500 | 26516884100 | 138600 | 138600 | 138700 | 138600 | 285 |
| 375 | 20240214 | 124400 | 26477379500 | 138700 | 138600 | 138700 | 138500 | 990 |
| 376 | 20240214 | 124300 | 26340194200 | 138600 | 138700 | 138700 | 138600 | 1084 |
| 377 | 20240214 | 124200 | 26189887700 | 138800 | 138900 | 138900 | 138700 | 1104 |
| 378 | 20240214 | 124100 | 26036655700 | 138800 | 138700 | 138800 | 138700 | 898 |
| 379 | 20240214 | 124000 | 25912041600 | 138800 | 138600 | 138800 | 138600 | 1065 |
| 380 | 20240214 | 123900 | 25764331100 | 138700 | 138600 | 138700 | 138500 | 1043 |
| 381 | 20240214 | 123800 | 25619798200 | 138500 | 138300 | 138600 | 138200 | 4542 |
| 382 | 20240214 | 123700 | 24991102500 | 138300 | 138300 | 138400 | 138200 | 975 |
| 383 | 20240214 | 123600 | 24856267300 | 138300 | 138100 | 138300 | 138100 | 875 |
| 384 | 20240214 | 123500 | 24735342400 | 138100 | 137900 | 138200 | 137900 | 3596 |
| 385 | 20240214 | 123400 | 24239034400 | 137900 | 137800 | 138000 | 137700 | 2011 |
| 386 | 20240214 | 123300 | 23961764500 | 137700 | 137800 | 137800 | 137700 | 1478 |
| 387 | 20240214 | 123200 | 23758097700 | 137800 | 137700 | 137900 | 137700 | 1227 |
| 388 | 20240214 | 123100 | 23589067000 | 137700 | 137800 | 137800 | 137700 | 880 |
| 389 | 20240214 | 123000 | 23467803200 | 137900 | 137800 | 137900 | 137800 | 227 |
| 390 | 20240214 | 122900 | 23436516200 | 137800 | 137900 | 137900 | 137800 | 685 |
| 391 | 20240214 | 122800 | 23342109000 | 137900 | 137900 | 137900 | 137800 | 139 |
| 392 | 20240214 | 122700 | 23322949200 | 137900 | 137900 | 138000 | 137800 | 767 |
| 393 | 20240214 | 122600 | 23217176700 | 137900 | 137900 | 138000 | 137900 | 200 |
| 394 | 20240214 | 122500 | 23189588100 | 137900 | 137900 | 138000 | 137900 | 1598 |
| 395 | 20240214 | 122400 | 22969187600 | 137900 | 137800 | 137900 | 137800 | 1456 |
| 396 | 20240214 | 122300 | 22768492000 | 137700 | 137700 | 137800 | 137700 | 585 |
| 397 | 20240214 | 122200 | 22687925300 | 137700 | 137800 | 137800 | 137700 | 186 |
| 398 | 20240214 | 122100 | 22662309200 | 137800 | 137400 | 137800 | 137400 | 4070 |
| 399 | 20240214 | 122000 | 22102248500 | 137400 | 137400 | 137500 | 137400 | 1511 |
| 400 | 20240214 | 121900 | 21894600400 | 137400 | 137500 | 137500 | 137400 | 327 |
| 401 | 20240214 | 121800 | 21849640300 | 137500 | 137400 | 137500 | 137300 | 439 |
| 402 | 20240214 | 121700 | 21789315300 | 137300 | 137400 | 137400 | 137300 | 305 |
| 403 | 20240214 | 121600 | 21747415000 | 137300 | 137400 | 137400 | 137300 | 376 |
| 404 | 20240214 | 121500 | 21695755900 | 137400 | 137400 | 137400 | 137300 | 75 |
| 405 | 20240214 | 121400 | 21685453400 | 137300 | 137200 | 137400 | 137200 | 1212 |
| 406 | 20240214 | 121300 | 21519068100 | 137200 | 137200 | 137200 | 137100 | 108 |
| 407 | 20240214 | 121200 | 21504251800 | 137200 | 137200 | 137200 | 137100 | 157 |
| 408 | 20240214 | 121100 | 21482712200 | 137200 | 137200 | 137300 | 137200 | 1193 |
| 409 | 20240214 | 121000 | 21319026800 | 137200 | 137200 | 137300 | 137200 | 191 |
| 410 | 20240214 | 120900 | 21292817100 | 137300 | 137200 | 137300 | 137200 | 150 |
| 411 | 20240214 | 120800 | 21272228100 | 137300 | 137300 | 137300 | 137200 | 51 |
| 412 | 20240214 | 120700 | 21265225900 | 137300 | 137200 | 137300 | 137200 | 248 |
| 413 | 20240214 | 120600 | 21231185200 | 137200 | 137300 | 137300 | 137200 | 55 |
| 414 | 20240214 | 120500 | 21223634100 | 137300 | 137300 | 137300 | 137200 | 42 |
| 415 | 20240214 | 120400 | 21217868400 | 137300 | 137200 | 137300 | 137200 | 364 |
| 416 | 20240214 | 120300 | 21167896900 | 137300 | 137200 | 137300 | 137200 | 51 |
| 417 | 20240214 | 120200 | 21160897600 | 137200 | 137200 | 137300 | 137200 | 320 |
| 418 | 20240214 | 120100 | 21116992800 | 137200 | 137200 | 137300 | 137200 | 88 |
| 419 | 20240214 | 120000 | 21104914900 | 137300 | 137200 | 137300 | 137200 | 450 |
| 420 | 20240214 | 115900 | 21043134600 | 137300 | 137200 | 137300 | 137200 | 140 |
| 421 | 20240214 | 115800 | 21023925900 | 137300 | 137200 | 137300 | 137200 | 459 |
| 422 | 20240214 | 115700 | 20960921000 | 137200 | 137200 | 137300 | 137200 | 878 |
| 423 | 20240214 | 115600 | 20840451100 | 137200 | 137000 | 137200 | 137000 | 203 |
| 424 | 20240214 | 115500 | 20812619800 | 137100 | 137000 | 137100 | 137000 | 675 |
| 425 | 20240214 | 115400 | 20720088400 | 137000 | 137000 | 137100 | 137000 | 68 |
| 426 | 20240214 | 115300 | 20710772200 | 137100 | 137000 | 137200 | 137000 | 706 |
| 427 | 20240214 | 115200 | 20613980600 | 137100 | 137100 | 137100 | 137000 | 626 |
| 428 | 20240214 | 115100 | 20528156900 | 137100 | 137100 | 137100 | 137000 | 95 |
| 429 | 20240214 | 115000 | 20515137900 | 137100 | 137000 | 137100 | 137000 | 81 |
| 430 | 20240214 | 114900 | 20504036000 | 137100 | 137000 | 137100 | 137000 | 106 |
| 431 | 20240214 | 114800 | 20489508700 | 137000 | 137100 | 137100 | 137000 | 113 |
| 432 | 20240214 | 114700 | 20474021300 | 137000 | 137100 | 137100 | 137000 | 70 |
| 433 | 20240214 | 114600 | 20464425600 | 137100 | 137100 | 137100 | 137000 | 658 |
| 434 | 20240214 | 114500 | 20374214200 | 137000 | 137100 | 137100 | 137000 | 394 |
| 435 | 20240214 | 114400 | 20320197900 | 137200 | 137100 | 137200 | 137100 | 134 |
| 436 | 20240214 | 114300 | 20301826200 | 137100 | 137100 | 137100 | 137000 | 721 |
| 437 | 20240214 | 114200 | 20202979800 | 137100 | 137000 | 137100 | 137000 | 77 |
| 438 | 20240214 | 114100 | 20192429200 | 137100 | 137000 | 137100 | 137000 | 122 |
| 439 | 20240214 | 114000 | 20175714400 | 137100 | 137000 | 137100 | 137000 | 183 |
| 440 | 20240214 | 113900 | 20150636400 | 137000 | 137000 | 137100 | 137000 | 309 |
| 441 | 20240214 | 113800 | 20108301300 | 137000 | 137000 | 137100 | 137000 | 459 |
| 442 | 20240214 | 113700 | 20045418200 | 137100 | 137000 | 137100 | 136900 | 334 |
| 443 | 20240214 | 113600 | 19999659700 | 136900 | 136900 | 137000 | 136900 | 287 |
| 444 | 20240214 | 113500 | 19960354100 | 136900 | 137200 | 137200 | 136900 | 677 |
| 445 | 20240214 | 113400 | 19867554500 | 137200 | 137200 | 137200 | 137100 | 473 |
| 446 | 20240214 | 113300 | 19802660600 | 137200 | 137200 | 137300 | 137200 | 578 |
| 447 | 20240214 | 113200 | 19723355400 | 137200 | 137200 | 137300 | 137200 | 780 |
| 448 | 20240214 | 113100 | 19616321200 | 137300 | 137300 | 137300 | 137200 | 86 |
| 449 | 20240214 | 113000 | 19604515300 | 137300 | 137300 | 137300 | 137200 | 149 |
| 450 | 20240214 | 112900 | 19584060200 | 137300 | 137200 | 137300 | 137200 | 177 |
| 451 | 20240214 | 112800 | 19559771500 | 137300 | 137200 | 137400 | 137200 | 1174 |
| 452 | 20240214 | 112700 | 19398605600 | 137200 | 137300 | 137300 | 137200 | 640 |
| 453 | 20240214 | 112600 | 19310790900 | 137200 | 137400 | 137400 | 137200 | 919 |
| 454 | 20240214 | 112500 | 19184614700 | 137400 | 137500 | 137500 | 137300 | 483 |
| 455 | 20240214 | 112400 | 19118248400 | 137400 | 137400 | 137500 | 137400 | 539 |
| 456 | 20240214 | 112300 | 19044189400 | 137400 | 137500 | 137500 | 137400 | 366 |
| 457 | 20240214 | 112200 | 18993895100 | 137500 | 137400 | 137500 | 137400 | 1352 |
| 458 | 20240214 | 112100 | 18808014600 | 137400 | 137400 | 137500 | 137300 | 793 |
| 459 | 20240214 | 112000 | 18699055000 | 137400 | 137400 | 137400 | 137300 | 785 |
| 460 | 20240214 | 111900 | 18591197000 | 137400 | 137300 | 137400 | 137300 | 439 |
| 461 | 20240214 | 111800 | 18530883000 | 137400 | 137400 | 137400 | 137200 | 1236 |
| 462 | 20240214 | 111700 | 18361174700 | 137400 | 137000 | 137400 | 137000 | 5446 |
| 463 | 20240214 | 111600 | 17614297800 | 137000 | 136800 | 137000 | 136700 | 2398 |
| 464 | 20240214 | 111500 | 17286055800 | 136700 | 136700 | 136800 | 136600 | 2261 |
| 465 | 20240214 | 111400 | 16976902600 | 136700 | 136500 | 136700 | 136500 | 907 |
| 466 | 20240214 | 111300 | 16853003100 | 136500 | 136600 | 136600 | 136500 | 815 |
| 467 | 20240214 | 111200 | 16741731600 | 136600 | 136500 | 136600 | 136500 | 301 |
| 468 | 20240214 | 111100 | 16700627500 | 136500 | 136600 | 136600 | 136500 | 87 |
| 469 | 20240214 | 111000 | 16688748900 | 136600 | 136600 | 136600 | 136500 | 255 |
| 470 | 20240214 | 110900 | 16653925900 | 136500 | 136500 | 136600 | 136500 | 749 |
| 471 | 20240214 | 110800 | 16551681000 | 136600 | 136500 | 136600 | 136500 | 298 |
| 472 | 20240214 | 110700 | 16510975800 | 136500 | 136500 | 136600 | 136500 | 1212 |
| 473 | 20240214 | 110600 | 16345528500 | 136500 | 136400 | 136600 | 136400 | 94 |
| 474 | 20240214 | 110500 | 16332700000 | 136400 | 136200 | 136500 | 136100 | 1447 |
| 475 | 20240214 | 110400 | 16135425600 | 136200 | 136200 | 136300 | 136100 | 642 |
| 476 | 20240214 | 110300 | 16048026700 | 136100 | 136200 | 136200 | 136100 | 876 |
| 477 | 20240214 | 110200 | 15928726400 | 136300 | 136200 | 136300 | 136200 | 183 |
| 478 | 20240214 | 110100 | 15903798500 | 136200 | 136200 | 136300 | 136200 | 186 |
| 479 | 20240214 | 110000 | 15878464800 | 136300 | 136200 | 136300 | 136100 | 286 |
| 480 | 20240214 | 105900 | 15839492800 | 136200 | 136300 | 136300 | 136200 | 482 |
| 481 | 20240214 | 105800 | 15773843200 | 136300 | 136300 | 136400 | 136200 | 605 |
| 482 | 20240214 | 105700 | 15691387000 | 136300 | 136200 | 136400 | 136100 | 337 |
| 483 | 20240214 | 105600 | 15645470800 | 136100 | 136300 | 136400 | 136100 | 1425 |
| 484 | 20240214 | 105500 | 15451370400 | 136400 | 136500 | 136500 | 136300 | 249 |
| 485 | 20240214 | 105400 | 15417407400 | 136400 | 136400 | 136500 | 136400 | 519 |
| 486 | 20240214 | 105300 | 15346612400 | 136400 | 136500 | 136600 | 136400 | 696 |
| 487 | 20240214 | 105200 | 15251614800 | 136600 | 136600 | 136600 | 136500 | 147 |
| 488 | 20240214 | 105100 | 15231542700 | 136500 | 136500 | 136600 | 136500 | 111 |
| 489 | 20240214 | 105000 | 15216390300 | 136600 | 136500 | 136600 | 136400 | 201 |
| 490 | 20240214 | 104900 | 15188953600 | 136500 | 136700 | 136700 | 136400 | 1693 |
| 491 | 20240214 | 104800 | 14957712000 | 136700 | 136500 | 136700 | 136500 | 1627 |
| 492 | 20240214 | 104700 | 14735444000 | 136400 | 136400 | 136500 | 136400 | 576 |
| 493 | 20240214 | 104600 | 14656839900 | 136400 | 136500 | 136500 | 136400 | 385 |
| 494 | 20240214 | 104500 | 14604320100 | 136400 | 136500 | 136500 | 136400 | 355 |
| 495 | 20240214 | 104400 | 14555869600 | 136400 | 136500 | 136500 | 136400 | 46 |
| 496 | 20240214 | 104300 | 14549591700 | 136500 | 136500 | 136500 | 136400 | 185 |
| 497 | 20240214 | 104200 | 14524354800 | 136500 | 136400 | 136500 | 136400 | 44 |
| 498 | 20240214 | 104100 | 14518351700 | 136400 | 136100 | 136500 | 136100 | 1043 |
| 499 | 20240214 | 104000 | 14376089300 | 136100 | 136200 | 136200 | 136000 | 1005 |
| 500 | 20240214 | 103900 | 14239300100 | 136200 | 136200 | 136300 | 136200 | 483 |
| 501 | 20240214 | 103800 | 14173478500 | 136200 | 136200 | 136300 | 136100 | 344 |
| 502 | 20240214 | 103700 | 14126620800 | 136200 | 136300 | 136300 | 136100 | 1681 |
| 503 | 20240214 | 103600 | 13897558500 | 136300 | 136300 | 136400 | 136300 | 555 |
| 504 | 20240214 | 103500 | 13821909200 | 136300 | 136400 | 136400 | 136300 | 482 |
| 505 | 20240214 | 103400 | 13756195200 | 136400 | 136600 | 136600 | 136400 | 382 |
| 506 | 20240214 | 103300 | 13704059600 | 136500 | 136600 | 136600 | 136500 | 510 |
| 507 | 20240214 | 103200 | 13634444300 | 136600 | 136300 | 136600 | 136300 | 245 |
| 508 | 20240214 | 103100 | 13601014900 | 136300 | 136400 | 136400 | 136300 | 285 |
| 509 | 20240214 | 103000 | 13562152800 | 136400 | 136400 | 136400 | 136300 | 128 |
| 510 | 20240214 | 102900 | 13544700500 | 136300 | 136500 | 136500 | 136300 | 705 |
| 511 | 20240214 | 102800 | 13448559500 | 136500 | 136500 | 136500 | 136400 | 464 |
| 512 | 20240214 | 102700 | 13385247800 | 136500 | 136700 | 136800 | 136500 | 1251 |
| 513 | 20240214 | 102600 | 13214330500 | 136700 | 136700 | 136800 | 136700 | 425 |
| 514 | 20240214 | 102500 | 13156228500 | 136700 | 136500 | 136800 | 136500 | 700 |
| 515 | 20240214 | 102400 | 13060537000 | 136500 | 136500 | 136800 | 136500 | 360 |
| 516 | 20240214 | 102300 | 13011361000 | 136500 | 136700 | 136800 | 136500 | 1150 |
| 517 | 20240214 | 102200 | 12854229900 | 136800 | 136700 | 136800 | 136700 | 209 |
| 518 | 20240214 | 102100 | 12825643000 | 136800 | 136700 | 136900 | 136600 | 2938 |
| 519 | 20240214 | 102000 | 12423887700 | 136700 | 136300 | 136700 | 136300 | 1028 |
| 520 | 20240214 | 101900 | 12283506700 | 136300 | 136500 | 136600 | 136200 | 2246 |
| 521 | 20240214 | 101800 | 11977032600 | 136500 | 136600 | 136600 | 136500 | 504 |
| 522 | 20240214 | 101700 | 11908216300 | 136600 | 136500 | 136600 | 136500 | 263 |
| 523 | 20240214 | 101600 | 11872308800 | 136600 | 136500 | 136600 | 136500 | 456 |
| 524 | 20240214 | 101500 | 11810058400 | 136500 | 136700 | 136700 | 136500 | 824 |
| 525 | 20240214 | 101400 | 11697519700 | 136700 | 136700 | 136800 | 136600 | 680 |
| 526 | 20240214 | 101300 | 11604565700 | 136700 | 136600 | 136800 | 136500 | 1953 |
| 527 | 20240214 | 101200 | 11337799900 | 136600 | 136600 | 136700 | 136600 | 1109 |
| 528 | 20240214 | 101100 | 11186289700 | 136700 | 136400 | 136700 | 136400 | 4226 |
| 529 | 20240214 | 101000 | 10609394000 | 136400 | 136300 | 136400 | 136200 | 528 |
| 530 | 20240214 | 100900 | 10537418600 | 136200 | 136200 | 136300 | 136100 | 729 |
| 531 | 20240214 | 100800 | 10438113900 | 136100 | 136200 | 136200 | 136100 | 315 |
| 532 | 20240214 | 100700 | 10395217300 | 136100 | 135900 | 136200 | 135900 | 936 |
| 533 | 20240214 | 100600 | 10267865500 | 135900 | 135900 | 136000 | 135800 | 1046 |
| 534 | 20240214 | 100500 | 10125692300 | 135900 | 135700 | 135900 | 135600 | 915 |
| 535 | 20240214 | 100400 | 10001504000 | 135600 | 135700 | 135700 | 135600 | 54 |
| 536 | 20240214 | 100300 | 9994180200 | 135700 | 135600 | 135700 | 135400 | 521 |
| 537 | 20240214 | 100200 | 9923554000 | 135500 | 135100 | 135500 | 135100 | 554 |
| 538 | 20240214 | 100100 | 9848612800 | 135200 | 135200 | 135300 | 135100 | 386 |
| 539 | 20240214 | 100000 | 9796428800 | 135300 | 135400 | 135400 | 135300 | 251 |
| 540 | 20240214 | 095900 | 9762458900 | 135400 | 135400 | 135500 | 135300 | 212 |
| 541 | 20240214 | 095800 | 9733746600 | 135400 | 135200 | 135500 | 135200 | 634 |
| 542 | 20240214 | 095700 | 9647925200 | 135200 | 135300 | 135400 | 135100 | 211 |
| 543 | 20240214 | 095600 | 9619389700 | 135100 | 135400 | 135400 | 135100 | 342 |
| 544 | 20240214 | 095500 | 9573118100 | 135400 | 135100 | 135400 | 135100 | 297 |
| 545 | 20240214 | 095400 | 9532947500 | 134900 | 134900 | 135100 | 134800 | 804 |
| 546 | 20240214 | 095300 | 9424491400 | 134900 | 135200 | 135200 | 134900 | 1554 |
| 547 | 20240214 | 095200 | 9214670400 | 135200 | 135300 | 135300 | 135100 | 258 |
| 548 | 20240214 | 095100 | 9179788500 | 135300 | 135500 | 135500 | 135300 | 173 |
| 549 | 20240214 | 095000 | 9156369000 | 135500 | 135200 | 135500 | 135100 | 367 |
| 550 | 20240214 | 094900 | 9106711100 | 135200 | 135200 | 135200 | 135100 | 224 |
| 551 | 20240214 | 094800 | 9076431500 | 135100 | 135000 | 135200 | 134900 | 391 |
| 552 | 20240214 | 094700 | 9023634400 | 135000 | 135000 | 135000 | 134900 | 72 |
| 553 | 20240214 | 094600 | 9013918200 | 134900 | 134800 | 134900 | 134800 | 676 |
| 554 | 20240214 | 094500 | 8922737200 | 134800 | 134600 | 134900 | 134600 | 939 |
| 555 | 20240214 | 094400 | 8796229000 | 134700 | 134700 | 134700 | 134600 | 125 |
| 556 | 20240214 | 094300 | 8779394800 | 134600 | 134800 | 134800 | 134600 | 729 |
| 557 | 20240214 | 094200 | 8681212700 | 134700 | 134800 | 134800 | 134700 | 173 |
| 558 | 20240214 | 094100 | 8657896900 | 134800 | 134600 | 134900 | 134600 | 518 |
| 559 | 20240214 | 094000 | 8588103200 | 134600 | 134900 | 134900 | 134500 | 1415 |
| 560 | 20240214 | 093900 | 8397493600 | 135000 | 135000 | 135000 | 134900 | 381 |
| 561 | 20240214 | 093800 | 8346078600 | 134900 | 135200 | 135200 | 134900 | 751 |
| 562 | 20240214 | 093700 | 8244678400 | 135200 | 135100 | 135200 | 135000 | 864 |
| 563 | 20240214 | 093600 | 8127952600 | 135100 | 135100 | 135200 | 135000 | 1112 |
| 564 | 20240214 | 093500 | 7977806900 | 135100 | 135200 | 135200 | 135100 | 803 |
| 565 | 20240214 | 093400 | 7869314400 | 135200 | 135200 | 135200 | 135100 | 376 |
| 566 | 20240214 | 093300 | 7818489700 | 135200 | 135300 | 135400 | 135200 | 580 |
| 567 | 20240214 | 093200 | 7740032500 | 135300 | 135300 | 135400 | 135200 | 247 |
| 568 | 20240214 | 093100 | 7706607400 | 135300 | 135100 | 135400 | 135100 | 1302 |
| 569 | 20240214 | 093000 | 7530557700 | 135200 | 135300 | 135400 | 135100 | 1146 |
| 570 | 20240214 | 092900 | 7375609800 | 135200 | 135500 | 135600 | 135200 | 1976 |
| 571 | 20240214 | 092800 | 7107931500 | 135500 | 135800 | 135800 | 135500 | 1215 |
| 572 | 20240214 | 092700 | 6943179600 | 135800 | 135800 | 135900 | 135600 | 1186 |
| 573 | 20240214 | 092600 | 6782158500 | 135900 | 136400 | 136400 | 135800 | 5867 |
| 574 | 20240214 | 092500 | 5983136900 | 136400 | 136400 | 136500 | 136400 | 606 |
| 575 | 20240214 | 092400 | 5900457400 | 136400 | 136500 | 136600 | 136400 | 1331 |
| 576 | 20240214 | 092300 | 5718820800 | 136600 | 136400 | 136700 | 136400 | 726 |
| 577 | 20240214 | 092200 | 5619704600 | 136500 | 136400 | 136500 | 136400 | 436 |
| 578 | 20240214 | 092100 | 5560204200 | 136500 | 136500 | 136500 | 136400 | 749 |
| 579 | 20240214 | 092000 | 5458009800 | 136500 | 136600 | 136700 | 136400 | 1233 |
| 580 | 20240214 | 091900 | 5289669900 | 136400 | 135900 | 136800 | 135900 | 6111 |
| 581 | 20240214 | 091800 | 4456770500 | 135900 | 135900 | 135900 | 135800 | 738 |
| 582 | 20240214 | 091700 | 4356503200 | 135800 | 135900 | 136000 | 135800 | 1358 |
| 583 | 20240214 | 091600 | 4171910000 | 135900 | 135900 | 136100 | 135900 | 2067 |
| 584 | 20240214 | 091500 | 3890866900 | 136000 | 135900 | 136000 | 135800 | 246 |
| 585 | 20240214 | 091400 | 3857425900 | 135800 | 135800 | 136000 | 135800 | 403 |
| 586 | 20240214 | 091300 | 3802654700 | 135900 | 135700 | 135900 | 135600 | 1263 |
| 587 | 20240214 | 091200 | 3631269700 | 135700 | 136000 | 136100 | 135600 | 2049 |
| 588 | 20240214 | 091100 | 3352721100 | 135900 | 135900 | 136000 | 135400 | 2754 |
| 589 | 20240214 | 091000 | 2978692800 | 136100 | 135700 | 136100 | 135600 | 1199 |
| 590 | 20240214 | 090900 | 2815819000 | 135600 | 135600 | 135700 | 135300 | 623 |
| 591 | 20240214 | 090800 | 2731394000 | 135600 | 135000 | 135600 | 135000 | 1003 |
| 592 | 20240214 | 090700 | 2595610800 | 135000 | 135300 | 135400 | 135000 | 1119 |
| 593 | 20240214 | 090600 | 2444415500 | 135400 | 134800 | 135400 | 134700 | 848 |
| 594 | 20240214 | 090500 | 2330058600 | 134800 | 134700 | 134800 | 134500 | 626 |
| 595 | 20240214 | 090400 | 2245798400 | 134600 | 134300 | 134700 | 134200 | 1136 |
| 596 | 20240214 | 090300 | 2093056600 | 134200 | 134800 | 134900 | 134200 | 1447 |
| 597 | 20240214 | 090200 | 1898547200 | 134800 | 134400 | 135100 | 134100 | 4298 |
| 598 | 20240214 | 090100 | 1321103100 | 134400 | 135100 | 135200 | 134300 | 4124 |
| 599 | 20240214 | 090000 | 765395300 | 135200 | 135900 | 136000 | 134900 | 5418 |