36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 191600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 7214 |
| 3 | 20240214 | 191500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 4 | 20240214 | 191400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 5 | 20240214 | 191300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 6 | 20240214 | 191200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 7 | 20240214 | 191100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 8 | 20240214 | 191000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 9 | 20240214 | 190900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 10 | 20240214 | 190800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 11 | 20240214 | 190700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 12 | 20240214 | 190600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 13 | 20240214 | 190500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 14 | 20240214 | 190400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 15 | 20240214 | 190300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 16 | 20240214 | 190200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 17 | 20240214 | 190100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 18 | 20240214 | 190000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 19 | 20240214 | 185900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 20 | 20240214 | 185800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 21 | 20240214 | 185700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 22 | 20240214 | 185600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 23 | 20240214 | 185500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 24 | 20240214 | 185400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 25 | 20240214 | 185300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 26 | 20240214 | 185200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 27 | 20240214 | 185100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 28 | 20240214 | 185000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 29 | 20240214 | 184900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 30 | 20240214 | 184800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 31 | 20240214 | 184700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 32 | 20240214 | 184600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 7214 |
| 33 | 20240214 | 184500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 34 | 20240214 | 184400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 35 | 20240214 | 184300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 36 | 20240214 | 184200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 37 | 20240214 | 184100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 38 | 20240214 | 184000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 39 | 20240214 | 183900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 40 | 20240214 | 183800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 41 | 20240214 | 183700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 42 | 20240214 | 183600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 43 | 20240214 | 183500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 44 | 20240214 | 183400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 45 | 20240214 | 183300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 46 | 20240214 | 183200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 47 | 20240214 | 183100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 48 | 20240214 | 183000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 49 | 20240214 | 182900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 50 | 20240214 | 182800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 51 | 20240214 | 182700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 52 | 20240214 | 182600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 53 | 20240214 | 182500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 54 | 20240214 | 182400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 55 | 20240214 | 182300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 56 | 20240214 | 182200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 57 | 20240214 | 182100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 58 | 20240214 | 182000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 59 | 20240214 | 181900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 60 | 20240214 | 181800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 61 | 20240214 | 181700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 62 | 20240214 | 181600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 7214 |
| 63 | 20240214 | 181500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 64 | 20240214 | 181400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 65 | 20240214 | 181300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 66 | 20240214 | 181200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 67 | 20240214 | 181100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 68 | 20240214 | 181000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 69 | 20240214 | 180900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 70 | 20240214 | 180800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 71 | 20240214 | 180700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 72 | 20240214 | 180600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 73 | 20240214 | 180500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 74 | 20240214 | 180400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 75 | 20240214 | 180300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 76 | 20240214 | 180200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 77 | 20240214 | 180100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 78 | 20240214 | 180000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 79 | 20240214 | 175900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 80 | 20240214 | 175800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 81 | 20240214 | 175700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 82 | 20240214 | 175600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 83 | 20240214 | 175500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 84 | 20240214 | 175400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 85 | 20240214 | 175300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 86 | 20240214 | 175200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 87 | 20240214 | 175100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 88 | 20240214 | 175000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 89 | 20240214 | 174900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 90 | 20240214 | 174800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 91 | 20240214 | 174700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 92 | 20240214 | 174600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 7214 |
| 93 | 20240214 | 174500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 94 | 20240214 | 174400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 95 | 20240214 | 174300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 96 | 20240214 | 174200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 97 | 20240214 | 174100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 98 | 20240214 | 174000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 99 | 20240214 | 173900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 100 | 20240214 | 173800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 101 | 20240214 | 173700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 102 | 20240214 | 173600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 103 | 20240214 | 173500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 104 | 20240214 | 173400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 105 | 20240214 | 173300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 106 | 20240214 | 173200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 107 | 20240214 | 173100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 108 | 20240214 | 173000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 109 | 20240214 | 172900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 110 | 20240214 | 172800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 111 | 20240214 | 172700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 112 | 20240214 | 172600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 113 | 20240214 | 172500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 114 | 20240214 | 172400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 115 | 20240214 | 172300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 116 | 20240214 | 172200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 117 | 20240214 | 172100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 118 | 20240214 | 172000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 119 | 20240214 | 171900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 120 | 20240214 | 171800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 121 | 20240214 | 171700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 122 | 20240214 | 171600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 7214 |
| 123 | 20240214 | 171500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 124 | 20240214 | 171400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 125 | 20240214 | 171300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 126 | 20240214 | 171200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 127 | 20240214 | 171100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 128 | 20240214 | 171000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 129 | 20240214 | 170900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 130 | 20240214 | 170800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 131 | 20240214 | 170700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 132 | 20240214 | 170600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 133 | 20240214 | 170500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 134 | 20240214 | 170400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 135 | 20240214 | 170300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 136 | 20240214 | 170200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 137 | 20240214 | 170100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 138 | 20240214 | 170000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 139 | 20240214 | 165900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 140 | 20240214 | 165800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 141 | 20240214 | 165700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 142 | 20240214 | 165600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 143 | 20240214 | 165500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 144 | 20240214 | 165400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 145 | 20240214 | 165300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 146 | 20240214 | 165200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 147 | 20240214 | 165100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 148 | 20240214 | 165000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 149 | 20240214 | 164900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 150 | 20240214 | 164800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 151 | 20240214 | 164700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 152 | 20240214 | 164600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 7214 |
| 153 | 20240214 | 164500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 154 | 20240214 | 164400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 155 | 20240214 | 164300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 156 | 20240214 | 164200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 157 | 20240214 | 164100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 158 | 20240214 | 164000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 159 | 20240214 | 163900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 160 | 20240214 | 163800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 161 | 20240214 | 163700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 162 | 20240214 | 163600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 163 | 20240214 | 163500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 164 | 20240214 | 163400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 165 | 20240214 | 163300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 166 | 20240214 | 163200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 167 | 20240214 | 163100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 168 | 20240214 | 163000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 169 | 20240214 | 162900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 170 | 20240214 | 162800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 171 | 20240214 | 162700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 172 | 20240214 | 162600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 173 | 20240214 | 162500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 174 | 20240214 | 162400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 175 | 20240214 | 162300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 176 | 20240214 | 162200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 177 | 20240214 | 162100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 178 | 20240214 | 162000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 179 | 20240214 | 161900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 180 | 20240214 | 161800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 181 | 20240214 | 161700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 182 | 20240214 | 161600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 7214 |
| 183 | 20240214 | 161500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 184 | 20240214 | 161400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 185 | 20240214 | 161300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 186 | 20240214 | 161200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 187 | 20240214 | 161100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 188 | 20240214 | 161000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 189 | 20240214 | 160900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 190 | 20240214 | 160800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 191 | 20240214 | 160700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 192 | 20240214 | 160600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 193 | 20240214 | 160500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 194 | 20240214 | 160400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 195 | 20240214 | 160300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 196 | 20240214 | 160200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 197 | 20240214 | 160100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 198 | 20240214 | 160000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 199 | 20240214 | 155900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 200 | 20240214 | 155800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 201 | 20240214 | 155700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 202 | 20240214 | 155600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 203 | 20240214 | 155500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 204 | 20240214 | 155400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 205 | 20240214 | 155300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 206 | 20240214 | 155200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 207 | 20240214 | 155100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 208 | 20240214 | 155000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 209 | 20240214 | 154900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 210 | 20240214 | 154800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 211 | 20240214 | 154700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 212 | 20240214 | 154600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 7214 |
| 213 | 20240214 | 154500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 214 | 20240214 | 154400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 215 | 20240214 | 154300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 216 | 20240214 | 154200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 217 | 20240214 | 154100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 218 | 20240214 | 154000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 219 | 20240214 | 153900 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 220 | 20240214 | 153800 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 221 | 20240214 | 153700 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 222 | 20240214 | 153600 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 223 | 20240214 | 153500 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 224 | 20240214 | 153400 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 225 | 20240214 | 153300 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 226 | 20240214 | 153200 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 227 | 20240214 | 153100 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 0 |
| 228 | 20240214 | 153000 | 41883075900 | 188700 | 188700 | 188700 | 188700 | 7214 |
| 229 | 20240214 | 152900 | 40521794100 | 188700 | 188700 | 188700 | 188700 | 0 |
| 230 | 20240214 | 152800 | 40521794100 | 188700 | 188700 | 188700 | 188700 | 0 |
| 231 | 20240214 | 152700 | 40521794100 | 188700 | 188700 | 188700 | 188700 | 0 |
| 232 | 20240214 | 152600 | 40521794100 | 188700 | 188700 | 188700 | 188700 | 0 |
| 233 | 20240214 | 152500 | 40521794100 | 188700 | 188700 | 188700 | 188700 | 0 |
| 234 | 20240214 | 152400 | 40521794100 | 188700 | 188700 | 188700 | 188700 | 0 |
| 235 | 20240214 | 152300 | 40521794100 | 188700 | 188700 | 188700 | 188700 | 0 |
| 236 | 20240214 | 152200 | 40521794100 | 188700 | 188700 | 188700 | 188700 | 0 |
| 237 | 20240214 | 152100 | 40521794100 | 188700 | 188700 | 188700 | 188700 | 0 |
| 238 | 20240214 | 152000 | 40521794100 | 188700 | 188700 | 188700 | 188700 | 0 |
| 239 | 20240214 | 151900 | 40521794100 | 188700 | 188800 | 189500 | 188500 | 655 |
| 240 | 20240214 | 151800 | 40397932800 | 188800 | 188700 | 188900 | 188600 | 1050 |
| 241 | 20240214 | 151700 | 40199862400 | 188600 | 188700 | 188900 | 188300 | 4779 |
| 242 | 20240214 | 151600 | 39298658800 | 188700 | 188700 | 188900 | 188700 | 598 |
| 243 | 20240214 | 151500 | 39185793400 | 188700 | 188800 | 188900 | 188700 | 1779 |
| 244 | 20240214 | 151400 | 38850025500 | 188800 | 188700 | 188900 | 188600 | 1053 |
| 245 | 20240214 | 151300 | 38651278200 | 188700 | 188600 | 188800 | 188500 | 691 |
| 246 | 20240214 | 151200 | 38520944900 | 188600 | 188600 | 188800 | 188500 | 934 |
| 247 | 20240214 | 151100 | 38344769500 | 188600 | 188600 | 188800 | 188500 | 2469 |
| 248 | 20240214 | 151000 | 37879055000 | 188600 | 188700 | 189000 | 188600 | 852 |
| 249 | 20240214 | 150900 | 37718266200 | 188700 | 188500 | 189000 | 188500 | 2363 |
| 250 | 20240214 | 150800 | 37272376200 | 188600 | 188600 | 188700 | 188500 | 1067 |
| 251 | 20240214 | 150700 | 37071193800 | 188600 | 188800 | 188900 | 188600 | 1209 |
| 252 | 20240214 | 150600 | 36843030200 | 188800 | 188800 | 189000 | 188700 | 1196 |
| 253 | 20240214 | 150500 | 36617232200 | 188800 | 188800 | 188900 | 188700 | 505 |
| 254 | 20240214 | 150400 | 36521895800 | 188800 | 188800 | 189000 | 188700 | 657 |
| 255 | 20240214 | 150300 | 36397860000 | 189000 | 188800 | 189000 | 188700 | 663 |
| 256 | 20240214 | 150200 | 36272682100 | 188800 | 188700 | 188900 | 188700 | 633 |
| 257 | 20240214 | 150100 | 36153182100 | 188700 | 188600 | 189000 | 188600 | 1626 |
| 258 | 20240214 | 150000 | 35846144300 | 188700 | 188600 | 188700 | 188500 | 993 |
| 259 | 20240214 | 145900 | 35658878800 | 188600 | 188800 | 188900 | 188600 | 769 |
| 260 | 20240214 | 145800 | 35513756600 | 188900 | 188800 | 188900 | 188700 | 779 |
| 261 | 20240214 | 145700 | 35366669300 | 188800 | 188500 | 188900 | 188500 | 1829 |
| 262 | 20240214 | 145600 | 35021761600 | 188500 | 188700 | 188800 | 188500 | 1237 |
| 263 | 20240214 | 145500 | 34788455300 | 188700 | 188900 | 189000 | 188700 | 1860 |
| 264 | 20240214 | 145400 | 34437227900 | 188900 | 189100 | 189300 | 188900 | 1244 |
| 265 | 20240214 | 145300 | 34202026800 | 189100 | 189200 | 189200 | 189100 | 732 |
| 266 | 20240214 | 145200 | 34063571300 | 189200 | 189400 | 189700 | 189200 | 1080 |
| 267 | 20240214 | 145100 | 33859139900 | 189400 | 189400 | 189500 | 189200 | 611 |
| 268 | 20240214 | 145000 | 33743442900 | 189400 | 189400 | 189500 | 189200 | 1126 |
| 269 | 20240214 | 144900 | 33530240200 | 189400 | 189900 | 190000 | 189400 | 1486 |
| 270 | 20240214 | 144800 | 33248509300 | 189900 | 190100 | 190200 | 189800 | 725 |
| 271 | 20240214 | 144700 | 33110789200 | 190100 | 190200 | 190200 | 190000 | 176 |
| 272 | 20240214 | 144600 | 33077338800 | 190200 | 190000 | 190400 | 189900 | 1087 |
| 273 | 20240214 | 144500 | 32870625300 | 190000 | 190100 | 190200 | 189900 | 3275 |
| 274 | 20240214 | 144400 | 32248582000 | 190100 | 190600 | 190600 | 190000 | 1918 |
| 275 | 20240214 | 144300 | 31883410100 | 190500 | 190700 | 190800 | 190500 | 1582 |
| 276 | 20240214 | 144200 | 31581895100 | 190700 | 190800 | 190800 | 190700 | 432 |
| 277 | 20240214 | 144100 | 31499496800 | 190800 | 190700 | 190900 | 190700 | 220 |
| 278 | 20240214 | 144000 | 31457528600 | 190700 | 190700 | 190800 | 190700 | 336 |
| 279 | 20240214 | 143900 | 31393445200 | 190900 | 190800 | 190900 | 190800 | 867 |
| 280 | 20240214 | 143800 | 31228010100 | 190800 | 190900 | 191000 | 190800 | 289 |
| 281 | 20240214 | 143700 | 31172854500 | 190900 | 191000 | 191100 | 190900 | 594 |
| 282 | 20240214 | 143600 | 31059416800 | 191100 | 190900 | 191200 | 190900 | 516 |
| 283 | 20240214 | 143500 | 30960830800 | 190900 | 191000 | 191200 | 190900 | 831 |
| 284 | 20240214 | 143400 | 30802117000 | 191000 | 191200 | 191200 | 191000 | 638 |
| 285 | 20240214 | 143300 | 30680192200 | 191200 | 191100 | 191200 | 191100 | 322 |
| 286 | 20240214 | 143200 | 30618644500 | 191200 | 191200 | 191200 | 191100 | 458 |
| 287 | 20240214 | 143100 | 30531116600 | 191200 | 191300 | 191300 | 191100 | 800 |
| 288 | 20240214 | 143000 | 30378162400 | 191200 | 191200 | 191300 | 191200 | 661 |
| 289 | 20240214 | 142900 | 30251758500 | 191200 | 191100 | 191300 | 191100 | 710 |
| 290 | 20240214 | 142800 | 30116015600 | 191200 | 191000 | 191200 | 191000 | 563 |
| 291 | 20240214 | 142700 | 30008432800 | 190900 | 191000 | 191100 | 190900 | 455 |
| 292 | 20240214 | 142600 | 29921542000 | 190900 | 190900 | 191000 | 190900 | 305 |
| 293 | 20240214 | 142500 | 29863315400 | 190900 | 190900 | 191000 | 190900 | 311 |
| 294 | 20240214 | 142400 | 29803937700 | 190900 | 190900 | 191000 | 190900 | 514 |
| 295 | 20240214 | 142300 | 29705780600 | 190900 | 190800 | 191000 | 190800 | 772 |
| 296 | 20240214 | 142200 | 29558381100 | 190900 | 190700 | 190900 | 190700 | 416 |
| 297 | 20240214 | 142100 | 29479032100 | 190800 | 190700 | 190800 | 190600 | 823 |
| 298 | 20240214 | 142000 | 29322081500 | 190600 | 190700 | 190700 | 190600 | 155 |
| 299 | 20240214 | 141900 | 29292535500 | 190700 | 190700 | 190700 | 190600 | 345 |
| 300 | 20240214 | 141800 | 29226765700 | 190700 | 190500 | 190700 | 190500 | 496 |
| 301 | 20240214 | 141700 | 29132236900 | 190500 | 190500 | 190600 | 190500 | 326 |
| 302 | 20240214 | 141600 | 29070129600 | 190500 | 190400 | 190600 | 190300 | 406 |
| 303 | 20240214 | 141500 | 28992783300 | 190400 | 190300 | 190400 | 190300 | 359 |
| 304 | 20240214 | 141400 | 28924451900 | 190300 | 190500 | 190500 | 190300 | 350 |
| 305 | 20240214 | 141300 | 28857818900 | 190400 | 190500 | 190600 | 190400 | 208 |
| 306 | 20240214 | 141200 | 28818197400 | 190500 | 190200 | 190600 | 190200 | 793 |
| 307 | 20240214 | 141100 | 28667149100 | 190200 | 190200 | 190300 | 190200 | 234 |
| 308 | 20240214 | 141000 | 28622638500 | 190300 | 190100 | 190400 | 190100 | 203 |
| 309 | 20240214 | 140900 | 28584029100 | 190200 | 190100 | 190400 | 190000 | 302 |
| 310 | 20240214 | 140800 | 28526600100 | 190000 | 190200 | 190300 | 190000 | 288 |
| 311 | 20240214 | 140700 | 28471844000 | 190200 | 190200 | 190300 | 190100 | 141 |
| 312 | 20240214 | 140600 | 28445025700 | 190200 | 190100 | 190300 | 190100 | 302 |
| 313 | 20240214 | 140500 | 28387586200 | 190100 | 190100 | 190300 | 190100 | 185 |
| 314 | 20240214 | 140400 | 28352407700 | 190100 | 190100 | 190400 | 190100 | 259 |
| 315 | 20240214 | 140300 | 28303152600 | 190100 | 190100 | 190300 | 190000 | 844 |
| 316 | 20240214 | 140200 | 28142674900 | 190000 | 190000 | 190100 | 189900 | 171 |
| 317 | 20240214 | 140100 | 28110184400 | 190000 | 190000 | 190100 | 189900 | 342 |
| 318 | 20240214 | 140000 | 28045214000 | 190000 | 190100 | 190100 | 190000 | 363 |
| 319 | 20240214 | 135900 | 27976241400 | 190000 | 189800 | 190100 | 189800 | 684 |
| 320 | 20240214 | 135800 | 27846308000 | 189800 | 189800 | 189900 | 189800 | 365 |
| 321 | 20240214 | 135700 | 27777029300 | 189900 | 189800 | 189900 | 189700 | 397 |
| 322 | 20240214 | 135600 | 27701680500 | 189800 | 189800 | 189800 | 189700 | 631 |
| 323 | 20240214 | 135500 | 27581938900 | 189800 | 190000 | 190000 | 189800 | 447 |
| 324 | 20240214 | 135400 | 27497053800 | 190000 | 189900 | 190100 | 189900 | 448 |
| 325 | 20240214 | 135300 | 27411920000 | 189900 | 189900 | 190000 | 189900 | 264 |
| 326 | 20240214 | 135200 | 27361774400 | 189900 | 189900 | 190000 | 189900 | 179 |
| 327 | 20240214 | 135100 | 27327778500 | 190000 | 190200 | 190200 | 190000 | 470 |
| 328 | 20240214 | 135000 | 27238453100 | 190100 | 190000 | 190100 | 189800 | 287 |
| 329 | 20240214 | 134900 | 27183913800 | 189900 | 190100 | 190100 | 189800 | 166 |
| 330 | 20240214 | 134800 | 27152380800 | 190100 | 189700 | 190100 | 189700 | 284 |
| 331 | 20240214 | 134700 | 27098451600 | 189800 | 189900 | 189900 | 189700 | 220 |
| 332 | 20240214 | 134600 | 27056693100 | 189900 | 189800 | 190100 | 189800 | 198 |
| 333 | 20240214 | 134500 | 27019083600 | 189800 | 189800 | 190100 | 189700 | 714 |
| 334 | 20240214 | 134400 | 26883542400 | 189900 | 189900 | 190100 | 189800 | 511 |
| 335 | 20240214 | 134300 | 26786492600 | 189900 | 189600 | 189900 | 189500 | 495 |
| 336 | 20240214 | 134200 | 26692590200 | 189500 | 189500 | 189600 | 189400 | 362 |
| 337 | 20240214 | 134100 | 26623977300 | 189600 | 189600 | 189600 | 189500 | 328 |
| 338 | 20240214 | 134000 | 26561815500 | 189600 | 189700 | 189700 | 189500 | 656 |
| 339 | 20240214 | 133900 | 26437399900 | 189700 | 189900 | 189900 | 189700 | 235 |
| 340 | 20240214 | 133800 | 26392801000 | 189800 | 189900 | 190000 | 189800 | 205 |
| 341 | 20240214 | 133700 | 26353874000 | 190000 | 189900 | 190100 | 189800 | 330 |
| 342 | 20240214 | 133600 | 26291206700 | 189800 | 189900 | 190000 | 189800 | 535 |
| 343 | 20240214 | 133500 | 26189599000 | 189900 | 189800 | 190000 | 189800 | 323 |
| 344 | 20240214 | 133400 | 26128282700 | 189800 | 189900 | 189900 | 189800 | 206 |
| 345 | 20240214 | 133300 | 26089168800 | 190000 | 190000 | 190100 | 189900 | 666 |
| 346 | 20240214 | 133200 | 25962628600 | 190000 | 190200 | 190300 | 190000 | 508 |
| 347 | 20240214 | 133100 | 25866031200 | 190300 | 190000 | 190300 | 190000 | 171 |
| 348 | 20240214 | 133000 | 25833523400 | 190200 | 189400 | 190400 | 189400 | 1198 |
| 349 | 20240214 | 132900 | 25606088400 | 189400 | 189600 | 189600 | 189400 | 328 |
| 350 | 20240214 | 132800 | 25543932800 | 189500 | 189800 | 189900 | 189000 | 3483 |
| 351 | 20240214 | 132700 | 24884343200 | 189800 | 189900 | 189900 | 189800 | 566 |
| 352 | 20240214 | 132600 | 24776910700 | 189800 | 189900 | 189900 | 189800 | 369 |
| 353 | 20240214 | 132500 | 24706849800 | 189900 | 189900 | 190000 | 189900 | 133 |
| 354 | 20240214 | 132400 | 24681591800 | 189900 | 190000 | 190100 | 189900 | 981 |
| 355 | 20240214 | 132300 | 24495223100 | 190000 | 190300 | 190300 | 190000 | 1253 |
| 356 | 20240214 | 132200 | 24257073900 | 190200 | 190200 | 190300 | 190100 | 295 |
| 357 | 20240214 | 132100 | 24200951800 | 190100 | 190100 | 190300 | 190100 | 152 |
| 358 | 20240214 | 132000 | 24172044200 | 190100 | 190200 | 190200 | 190100 | 223 |
| 359 | 20240214 | 131900 | 24129647600 | 190200 | 190200 | 190200 | 190100 | 371 |
| 360 | 20240214 | 131800 | 24059084200 | 190200 | 190200 | 190400 | 190200 | 249 |
| 361 | 20240214 | 131700 | 24011717100 | 190200 | 190400 | 190400 | 190200 | 556 |
| 362 | 20240214 | 131600 | 23905926700 | 190300 | 190300 | 190400 | 190300 | 241 |
| 363 | 20240214 | 131500 | 23860062200 | 190300 | 190300 | 190400 | 190300 | 86 |
| 364 | 20240214 | 131400 | 23843691900 | 190300 | 190300 | 190500 | 190200 | 988 |
| 365 | 20240214 | 131300 | 23655640100 | 190300 | 190400 | 190400 | 190300 | 132 |
| 366 | 20240214 | 131200 | 23630517400 | 190300 | 190300 | 190400 | 190300 | 130 |
| 367 | 20240214 | 131100 | 23605771400 | 190300 | 190400 | 190400 | 190300 | 100 |
| 368 | 20240214 | 131000 | 23586736700 | 190400 | 190400 | 190500 | 190300 | 227 |
| 369 | 20240214 | 130900 | 23543533000 | 190400 | 190200 | 190700 | 190200 | 457 |
| 370 | 20240214 | 130800 | 23456480900 | 190300 | 190300 | 190400 | 190200 | 427 |
| 371 | 20240214 | 130700 | 23375221300 | 190300 | 190600 | 190600 | 190300 | 169 |
| 372 | 20240214 | 130600 | 23343039100 | 190600 | 190500 | 190600 | 190400 | 230 |
| 373 | 20240214 | 130500 | 23299230100 | 190400 | 190500 | 190500 | 190400 | 183 |
| 374 | 20240214 | 130400 | 23264383800 | 190500 | 190400 | 190500 | 190400 | 45 |
| 375 | 20240214 | 130300 | 23255814000 | 190400 | 190500 | 190600 | 190400 | 275 |
| 376 | 20240214 | 130200 | 23203424800 | 190500 | 190600 | 190700 | 190500 | 125 |
| 377 | 20240214 | 130100 | 23179603500 | 190600 | 190500 | 190800 | 190500 | 177 |
| 378 | 20240214 | 130000 | 23145861400 | 190500 | 190700 | 190800 | 190200 | 1976 |
| 379 | 20240214 | 125900 | 22769517500 | 190700 | 190700 | 190800 | 190600 | 126 |
| 380 | 20240214 | 125800 | 22745488000 | 190800 | 190700 | 190800 | 190600 | 141 |
| 381 | 20240214 | 125700 | 22718595100 | 190700 | 190500 | 190700 | 190500 | 147 |
| 382 | 20240214 | 125600 | 22690584900 | 190500 | 190600 | 190700 | 190500 | 59 |
| 383 | 20240214 | 125500 | 22679338700 | 190600 | 190500 | 190700 | 190500 | 69 |
| 384 | 20240214 | 125400 | 22666187500 | 190700 | 190500 | 190700 | 190500 | 130 |
| 385 | 20240214 | 125300 | 22641410600 | 190600 | 190500 | 190600 | 190500 | 168 |
| 386 | 20240214 | 125200 | 22609401300 | 190500 | 190600 | 190600 | 190500 | 261 |
| 387 | 20240214 | 125100 | 22559662800 | 190600 | 190600 | 190700 | 190600 | 120 |
| 388 | 20240214 | 125000 | 22536787800 | 190700 | 190700 | 190700 | 190700 | 113 |
| 389 | 20240214 | 124900 | 22515238700 | 190700 | 190700 | 190800 | 190700 | 156 |
| 390 | 20240214 | 124800 | 22485488700 | 190700 | 190700 | 190800 | 190600 | 205 |
| 391 | 20240214 | 124700 | 22446397000 | 190600 | 190600 | 190700 | 190600 | 218 |
| 392 | 20240214 | 124600 | 22404845200 | 190700 | 190600 | 190700 | 190600 | 114 |
| 393 | 20240214 | 124500 | 22383115100 | 190600 | 190600 | 190700 | 190500 | 120 |
| 394 | 20240214 | 124400 | 22360242600 | 190500 | 190600 | 190700 | 190500 | 84 |
| 395 | 20240214 | 124300 | 22344232500 | 190600 | 190600 | 190700 | 190600 | 95 |
| 396 | 20240214 | 124200 | 22326125000 | 190600 | 190400 | 190700 | 190400 | 530 |
| 397 | 20240214 | 124100 | 22225149600 | 190400 | 190400 | 190500 | 190400 | 68 |
| 398 | 20240214 | 124000 | 22212202000 | 190400 | 190400 | 190500 | 190400 | 49 |
| 399 | 20240214 | 123900 | 22202871300 | 190400 | 190500 | 190500 | 190400 | 130 |
| 400 | 20240214 | 123800 | 22178118400 | 190400 | 190400 | 190400 | 190400 | 110 |
| 401 | 20240214 | 123700 | 22157174400 | 190500 | 190300 | 190500 | 190300 | 234 |
| 402 | 20240214 | 123600 | 22112621800 | 190300 | 190200 | 190400 | 190200 | 259 |
| 403 | 20240214 | 123500 | 22063340900 | 190200 | 190200 | 190300 | 190200 | 79 |
| 404 | 20240214 | 123400 | 22048314200 | 190200 | 190200 | 190300 | 190200 | 87 |
| 405 | 20240214 | 123300 | 22031766200 | 190200 | 190100 | 190200 | 190100 | 66 |
| 406 | 20240214 | 123200 | 22019216100 | 190100 | 190300 | 190300 | 190100 | 150 |
| 407 | 20240214 | 123100 | 21990697800 | 190200 | 190200 | 190300 | 190200 | 60 |
| 408 | 20240214 | 123000 | 21979285600 | 190300 | 190300 | 190300 | 190100 | 104 |
| 409 | 20240214 | 122900 | 21959503000 | 190200 | 190200 | 190300 | 190200 | 196 |
| 410 | 20240214 | 122800 | 21922217100 | 190200 | 190300 | 190400 | 190200 | 79 |
| 411 | 20240214 | 122700 | 21907185100 | 190300 | 190300 | 190400 | 190200 | 64 |
| 412 | 20240214 | 122600 | 21895008300 | 190200 | 190200 | 190400 | 190200 | 129 |
| 413 | 20240214 | 122500 | 21870463600 | 190200 | 190500 | 190500 | 190200 | 109 |
| 414 | 20240214 | 122400 | 21849712100 | 190200 | 190000 | 190500 | 190000 | 243 |
| 415 | 20240214 | 122300 | 21803478800 | 190000 | 190000 | 190100 | 190000 | 78 |
| 416 | 20240214 | 122200 | 21788657500 | 190000 | 190200 | 190200 | 190000 | 120 |
| 417 | 20240214 | 122100 | 21765854400 | 190100 | 190000 | 190100 | 190000 | 54 |
| 418 | 20240214 | 122000 | 21755589500 | 190000 | 190000 | 190100 | 190000 | 293 |
| 419 | 20240214 | 121900 | 21699918100 | 190100 | 190000 | 190100 | 190000 | 175 |
| 420 | 20240214 | 121800 | 21666663600 | 190100 | 190100 | 190100 | 190000 | 32 |
| 421 | 20240214 | 121700 | 21660580800 | 190100 | 190100 | 190200 | 190000 | 339 |
| 422 | 20240214 | 121600 | 21596140300 | 190100 | 190000 | 190200 | 190000 | 175 |
| 423 | 20240214 | 121500 | 21562875400 | 190100 | 190000 | 190100 | 190000 | 125 |
| 424 | 20240214 | 121400 | 21539122900 | 190100 | 190100 | 190100 | 190000 | 82 |
| 425 | 20240214 | 121300 | 21523537500 | 190100 | 190100 | 190200 | 190100 | 204 |
| 426 | 20240214 | 121200 | 21484756600 | 190100 | 190200 | 190300 | 190100 | 252 |
| 427 | 20240214 | 121100 | 21436827500 | 190200 | 190400 | 190400 | 190200 | 128 |
| 428 | 20240214 | 121000 | 21412462700 | 190500 | 190500 | 190600 | 190400 | 118 |
| 429 | 20240214 | 120900 | 21389989400 | 190500 | 190500 | 190600 | 190500 | 70 |
| 430 | 20240214 | 120800 | 21376653300 | 190600 | 190300 | 190600 | 190300 | 223 |
| 431 | 20240214 | 120700 | 21334182200 | 190300 | 190400 | 190500 | 190300 | 81 |
| 432 | 20240214 | 120600 | 21318760800 | 190400 | 190600 | 190600 | 190400 | 121 |
| 433 | 20240214 | 120500 | 21295711900 | 190600 | 190300 | 190600 | 190300 | 314 |
| 434 | 20240214 | 120400 | 21235910900 | 190300 | 190300 | 190300 | 190200 | 55 |
| 435 | 20240214 | 120300 | 21225448800 | 190400 | 190100 | 190400 | 190100 | 102 |
| 436 | 20240214 | 120200 | 21206041900 | 190100 | 190100 | 190200 | 190000 | 104 |
| 437 | 20240214 | 120100 | 21186274700 | 190000 | 190100 | 190300 | 190000 | 261 |
| 438 | 20240214 | 120000 | 21136668600 | 190000 | 190100 | 190200 | 190000 | 233 |
| 439 | 20240214 | 115900 | 21092389000 | 190100 | 190000 | 190100 | 190000 | 143 |
| 440 | 20240214 | 115800 | 21065206200 | 190000 | 190200 | 190200 | 189900 | 357 |
| 441 | 20240214 | 115700 | 20997367300 | 190200 | 190000 | 190300 | 190000 | 616 |
| 442 | 20240214 | 115600 | 20880247500 | 190100 | 190000 | 190100 | 190000 | 99 |
| 443 | 20240214 | 115500 | 20861436200 | 190000 | 190000 | 190100 | 189800 | 500 |
| 444 | 20240214 | 115400 | 20766444600 | 190100 | 190000 | 190100 | 189900 | 317 |
| 445 | 20240214 | 115300 | 20706216200 | 190000 | 189900 | 190100 | 189900 | 198 |
| 446 | 20240214 | 115200 | 20668596700 | 190000 | 190000 | 190100 | 190000 | 172 |
| 447 | 20240214 | 115100 | 20635916400 | 190000 | 190200 | 190200 | 190000 | 234 |
| 448 | 20240214 | 115000 | 20591448600 | 190000 | 190100 | 190300 | 190000 | 227 |
| 449 | 20240214 | 114900 | 20548297600 | 190000 | 190000 | 190100 | 189900 | 509 |
| 450 | 20240214 | 114800 | 20451590400 | 190000 | 190100 | 190100 | 190000 | 149 |
| 451 | 20240214 | 114700 | 20423278200 | 190000 | 190100 | 190100 | 190000 | 93 |
| 452 | 20240214 | 114600 | 20405604400 | 190100 | 190300 | 190300 | 190100 | 182 |
| 453 | 20240214 | 114500 | 20370998900 | 190300 | 190300 | 190400 | 190200 | 84 |
| 454 | 20240214 | 114400 | 20355016100 | 190300 | 190200 | 190400 | 190200 | 363 |
| 455 | 20240214 | 114300 | 20285955300 | 190200 | 190000 | 190200 | 190000 | 277 |
| 456 | 20240214 | 114200 | 20233278600 | 190000 | 190100 | 190200 | 190000 | 202 |
| 457 | 20240214 | 114100 | 20194881900 | 190200 | 190000 | 190200 | 189900 | 319 |
| 458 | 20240214 | 114000 | 20134258100 | 189900 | 189900 | 190000 | 189900 | 42 |
| 459 | 20240214 | 113900 | 20126281500 | 190000 | 190000 | 190100 | 189800 | 277 |
| 460 | 20240214 | 113800 | 20073664300 | 190000 | 190100 | 190100 | 190000 | 99 |
| 461 | 20240214 | 113700 | 20054852900 | 190100 | 190100 | 190200 | 190100 | 149 |
| 462 | 20240214 | 113600 | 20026526600 | 190100 | 190200 | 190200 | 190100 | 156 |
| 463 | 20240214 | 113500 | 19996868100 | 190200 | 190300 | 190400 | 190200 | 188 |
| 464 | 20240214 | 113400 | 19961096200 | 190300 | 190400 | 190600 | 190300 | 312 |
| 465 | 20240214 | 113300 | 19901698600 | 190500 | 190300 | 190500 | 190200 | 218 |
| 466 | 20240214 | 113200 | 19860191700 | 190200 | 190200 | 190400 | 190200 | 82 |
| 467 | 20240214 | 113100 | 19844592400 | 190200 | 190300 | 190400 | 190200 | 241 |
| 468 | 20240214 | 113000 | 19798728000 | 190400 | 190300 | 190400 | 190300 | 125 |
| 469 | 20240214 | 112900 | 19774937600 | 190300 | 190400 | 190400 | 190300 | 63 |
| 470 | 20240214 | 112800 | 19762945300 | 190400 | 190200 | 190500 | 190100 | 448 |
| 471 | 20240214 | 112700 | 19677704200 | 190300 | 190400 | 190400 | 190200 | 406 |
| 472 | 20240214 | 112600 | 19600448100 | 190400 | 190500 | 190500 | 190300 | 299 |
| 473 | 20240214 | 112500 | 19543530100 | 190400 | 190500 | 190500 | 190400 | 76 |
| 474 | 20240214 | 112400 | 19529057200 | 190600 | 190500 | 190700 | 190300 | 358 |
| 475 | 20240214 | 112300 | 19460872600 | 190600 | 190500 | 190600 | 190200 | 302 |
| 476 | 20240214 | 112200 | 19403382400 | 190400 | 190500 | 190600 | 190300 | 286 |
| 477 | 20240214 | 112100 | 19348912800 | 190600 | 190700 | 190900 | 190600 | 253 |
| 478 | 20240214 | 112000 | 19300680800 | 190600 | 190800 | 190900 | 190600 | 292 |
| 479 | 20240214 | 111900 | 19244973500 | 190900 | 190900 | 191000 | 190800 | 438 |
| 480 | 20240214 | 111800 | 19161366600 | 190900 | 190400 | 190900 | 190400 | 492 |
| 481 | 20240214 | 111700 | 19067571800 | 190400 | 190500 | 190600 | 190300 | 217 |
| 482 | 20240214 | 111600 | 19026249300 | 190500 | 190400 | 190600 | 190100 | 590 |
| 483 | 20240214 | 111500 | 18913911900 | 190300 | 189800 | 190300 | 189800 | 804 |
| 484 | 20240214 | 111400 | 18761073900 | 189800 | 189800 | 189900 | 189800 | 180 |
| 485 | 20240214 | 111300 | 18726908700 | 189800 | 189800 | 189900 | 189700 | 112 |
| 486 | 20240214 | 111200 | 18705649600 | 189900 | 189600 | 189900 | 189600 | 385 |
| 487 | 20240214 | 111100 | 18632599900 | 189700 | 189600 | 189700 | 189500 | 437 |
| 488 | 20240214 | 111000 | 18549735700 | 189700 | 189300 | 189900 | 189300 | 1118 |
| 489 | 20240214 | 110900 | 18337823500 | 189200 | 189100 | 189300 | 189000 | 427 |
| 490 | 20240214 | 110800 | 18257054900 | 189100 | 189100 | 189200 | 189100 | 142 |
| 491 | 20240214 | 110700 | 18230202000 | 189100 | 189100 | 189100 | 188900 | 244 |
| 492 | 20240214 | 110600 | 18184099200 | 189000 | 188700 | 189000 | 188500 | 2475 |
| 493 | 20240214 | 110500 | 17717129600 | 188700 | 188700 | 188800 | 188700 | 138 |
| 494 | 20240214 | 110400 | 17691087500 | 188700 | 188700 | 188800 | 188600 | 421 |
| 495 | 20240214 | 110300 | 17611659000 | 188600 | 188800 | 188900 | 188600 | 368 |
| 496 | 20240214 | 110200 | 17542210700 | 188700 | 188800 | 188800 | 188700 | 304 |
| 497 | 20240214 | 110100 | 17484823000 | 188700 | 188700 | 188800 | 188700 | 563 |
| 498 | 20240214 | 110000 | 17378580100 | 188700 | 188700 | 188800 | 188600 | 430 |
| 499 | 20240214 | 105900 | 17297451800 | 188700 | 188600 | 188700 | 188500 | 845 |
| 500 | 20240214 | 105800 | 17138085000 | 188600 | 188700 | 188800 | 188600 | 776 |
| 501 | 20240214 | 105700 | 16991677600 | 188800 | 188700 | 188800 | 188600 | 744 |
| 502 | 20240214 | 105600 | 16851275100 | 188800 | 188800 | 188900 | 188600 | 1319 |
| 503 | 20240214 | 105500 | 16602340700 | 188900 | 189000 | 189000 | 188600 | 1176 |
| 504 | 20240214 | 105400 | 16380348000 | 189000 | 188800 | 189000 | 188700 | 959 |
| 505 | 20240214 | 105300 | 16199273500 | 188800 | 189100 | 189200 | 188800 | 1703 |
| 506 | 20240214 | 105200 | 15877411200 | 189100 | 189200 | 189300 | 189100 | 371 |
| 507 | 20240214 | 105100 | 15807222900 | 189300 | 189100 | 189300 | 189100 | 336 |
| 508 | 20240214 | 105000 | 15743656400 | 189100 | 188900 | 189400 | 188900 | 1424 |
| 509 | 20240214 | 104900 | 15474432100 | 188900 | 189400 | 189500 | 188900 | 1756 |
| 510 | 20240214 | 104800 | 15142321800 | 189500 | 189500 | 189600 | 189400 | 381 |
| 511 | 20240214 | 104700 | 15070127000 | 189500 | 189700 | 189800 | 189500 | 1653 |
| 512 | 20240214 | 104600 | 14756741300 | 189700 | 190000 | 190000 | 189700 | 1823 |
| 513 | 20240214 | 104500 | 14410502700 | 190000 | 190100 | 190100 | 190000 | 302 |
| 514 | 20240214 | 104400 | 14353104700 | 190100 | 190100 | 190200 | 190100 | 559 |
| 515 | 20240214 | 104300 | 14246832300 | 190100 | 190200 | 190200 | 190100 | 544 |
| 516 | 20240214 | 104200 | 14143388300 | 190200 | 190200 | 190300 | 190200 | 156 |
| 517 | 20240214 | 104100 | 14113713900 | 190200 | 190200 | 190300 | 190100 | 235 |
| 518 | 20240214 | 104000 | 14069020700 | 190200 | 190200 | 190200 | 190100 | 709 |
| 519 | 20240214 | 103900 | 13934212000 | 190100 | 190300 | 190300 | 190100 | 365 |
| 520 | 20240214 | 103800 | 13864783300 | 190200 | 190400 | 190400 | 190200 | 393 |
| 521 | 20240214 | 103700 | 13789999600 | 190400 | 190500 | 190600 | 190300 | 229 |
| 522 | 20240214 | 103600 | 13746386800 | 190600 | 190600 | 190800 | 190600 | 114 |
| 523 | 20240214 | 103500 | 13724647900 | 190600 | 190800 | 190900 | 190500 | 157 |
| 524 | 20240214 | 103400 | 13694706600 | 190900 | 190200 | 190900 | 190100 | 1166 |
| 525 | 20240214 | 103300 | 13472606900 | 190200 | 190200 | 190300 | 190200 | 198 |
| 526 | 20240214 | 103200 | 13434946800 | 190200 | 190200 | 190300 | 190100 | 384 |
| 527 | 20240214 | 103100 | 13361910200 | 190200 | 190300 | 190400 | 190200 | 206 |
| 528 | 20240214 | 103000 | 13322724900 | 190300 | 190300 | 190400 | 190200 | 860 |
| 529 | 20240214 | 102900 | 13159090800 | 190400 | 190400 | 190500 | 190300 | 366 |
| 530 | 20240214 | 102800 | 13089417300 | 190500 | 190500 | 190500 | 190400 | 279 |
| 531 | 20240214 | 102700 | 13036270500 | 190500 | 190400 | 190500 | 190300 | 263 |
| 532 | 20240214 | 102600 | 12986182000 | 190500 | 190200 | 190500 | 190100 | 640 |
| 533 | 20240214 | 102500 | 12864407900 | 190400 | 190300 | 190400 | 190200 | 212 |
| 534 | 20240214 | 102400 | 12824074800 | 190300 | 190400 | 190400 | 190200 | 445 |
| 535 | 20240214 | 102300 | 12739391600 | 190300 | 190600 | 190600 | 190300 | 278 |
| 536 | 20240214 | 102200 | 12686441800 | 190600 | 190600 | 190700 | 190500 | 319 |
| 537 | 20240214 | 102100 | 12625651900 | 190600 | 190700 | 190700 | 190500 | 279 |
| 538 | 20240214 | 102000 | 12572473500 | 190600 | 190600 | 190900 | 190500 | 357 |
| 539 | 20240214 | 101900 | 12504417500 | 190600 | 190400 | 190600 | 190400 | 156 |
| 540 | 20240214 | 101800 | 12474700400 | 190400 | 190400 | 190500 | 190300 | 407 |
| 541 | 20240214 | 101700 | 12397207000 | 190500 | 190500 | 190500 | 190300 | 375 |
| 542 | 20240214 | 101600 | 12325806100 | 190500 | 190500 | 190600 | 190500 | 351 |
| 543 | 20240214 | 101500 | 12258929000 | 190500 | 190600 | 190700 | 190500 | 357 |
| 544 | 20240214 | 101400 | 12190903200 | 190600 | 190600 | 191000 | 190600 | 273 |
| 545 | 20240214 | 101300 | 12138841000 | 190600 | 190700 | 190900 | 190500 | 1122 |
| 546 | 20240214 | 101200 | 11924937800 | 190700 | 190800 | 190900 | 190700 | 342 |
| 547 | 20240214 | 101100 | 11859691900 | 190800 | 190900 | 191000 | 190800 | 456 |
| 548 | 20240214 | 101000 | 11772651900 | 190900 | 191000 | 191000 | 190900 | 239 |
| 549 | 20240214 | 100900 | 11727023800 | 190900 | 190800 | 191200 | 190800 | 392 |
| 550 | 20240214 | 100800 | 11652164200 | 190900 | 190800 | 191000 | 190800 | 231 |
| 551 | 20240214 | 100700 | 11608071100 | 190800 | 191500 | 191500 | 190700 | 1278 |
| 552 | 20240214 | 100600 | 11363929400 | 191400 | 190900 | 191500 | 190900 | 1375 |
| 553 | 20240214 | 100500 | 11101166700 | 190900 | 190800 | 191000 | 190800 | 1209 |
| 554 | 20240214 | 100400 | 10870288400 | 190700 | 190600 | 191000 | 190600 | 802 |
| 555 | 20240214 | 100300 | 10717323900 | 190600 | 190400 | 190600 | 190400 | 180 |
| 556 | 20240214 | 100200 | 10683027700 | 190400 | 190600 | 190800 | 190300 | 406 |
| 557 | 20240214 | 100100 | 10605678000 | 190600 | 190800 | 190800 | 190500 | 504 |
| 558 | 20240214 | 100000 | 10509601700 | 190800 | 190800 | 190900 | 190600 | 278 |
| 559 | 20240214 | 095900 | 10456576800 | 190800 | 190600 | 191000 | 190300 | 682 |
| 560 | 20240214 | 095800 | 10326469400 | 190800 | 190100 | 190800 | 190100 | 974 |
| 561 | 20240214 | 095700 | 10140977900 | 190100 | 190100 | 190300 | 190100 | 629 |
| 562 | 20240214 | 095600 | 10021366900 | 190100 | 190400 | 190500 | 190100 | 293 |
| 563 | 20240214 | 095500 | 9965619100 | 190500 | 190000 | 190500 | 190000 | 616 |
| 564 | 20240214 | 095400 | 9848419500 | 190100 | 190200 | 190200 | 190000 | 821 |
| 565 | 20240214 | 095300 | 9692374600 | 190200 | 190200 | 190400 | 190000 | 968 |
| 566 | 20240214 | 095200 | 9508318100 | 190200 | 190100 | 190400 | 189900 | 1448 |
| 567 | 20240214 | 095100 | 9233154900 | 190100 | 190100 | 190400 | 190000 | 1949 |
| 568 | 20240214 | 095000 | 8862799900 | 190100 | 190700 | 190700 | 190000 | 3278 |
| 569 | 20240214 | 094900 | 8238634700 | 190700 | 190800 | 190800 | 190600 | 262 |
| 570 | 20240214 | 094800 | 8188666700 | 190700 | 190600 | 191000 | 190600 | 335 |
| 571 | 20240214 | 094700 | 8124753200 | 190600 | 190500 | 190600 | 190400 | 479 |
| 572 | 20240214 | 094600 | 8033502900 | 190500 | 190900 | 191000 | 190400 | 1760 |
| 573 | 20240214 | 094500 | 7697983500 | 191000 | 191300 | 191400 | 191000 | 959 |
| 574 | 20240214 | 094400 | 7514666500 | 191400 | 191400 | 191500 | 191300 | 440 |
| 575 | 20240214 | 094300 | 7430465000 | 191400 | 191300 | 191500 | 191100 | 607 |
| 576 | 20240214 | 094200 | 7314306500 | 191300 | 191100 | 191400 | 191100 | 364 |
| 577 | 20240214 | 094100 | 7244697100 | 191100 | 191100 | 191200 | 191000 | 238 |
| 578 | 20240214 | 094000 | 7199221500 | 191000 | 191200 | 191200 | 190700 | 1218 |
| 579 | 20240214 | 093900 | 6966700600 | 191100 | 191100 | 191500 | 191000 | 643 |
| 580 | 20240214 | 093800 | 6843779800 | 191100 | 191300 | 191400 | 190900 | 1311 |
| 581 | 20240214 | 093700 | 6593272300 | 191400 | 191400 | 191500 | 191200 | 283 |
| 582 | 20240214 | 093600 | 6539127300 | 191500 | 191600 | 191700 | 191000 | 1564 |
| 583 | 20240214 | 093500 | 6240161900 | 191700 | 191400 | 192000 | 191100 | 4471 |
| 584 | 20240214 | 093400 | 5384316600 | 191400 | 192300 | 192300 | 191400 | 4211 |
| 585 | 20240214 | 093300 | 4576647900 | 192400 | 192500 | 192800 | 192400 | 409 |
| 586 | 20240214 | 093200 | 4497918700 | 192500 | 192600 | 192800 | 192400 | 186 |
| 587 | 20240214 | 093100 | 4462110500 | 192600 | 192500 | 192600 | 192400 | 503 |
| 588 | 20240214 | 093000 | 4365276000 | 192500 | 193000 | 193100 | 192500 | 1093 |
| 589 | 20240214 | 092900 | 4154536100 | 193100 | 193400 | 193500 | 192900 | 428 |
| 590 | 20240214 | 092800 | 4071887600 | 193600 | 193600 | 193600 | 193100 | 400 |
| 591 | 20240214 | 092700 | 3994605200 | 193400 | 193300 | 193600 | 193200 | 214 |
| 592 | 20240214 | 092600 | 3953228800 | 193500 | 193600 | 193900 | 193200 | 530 |
| 593 | 20240214 | 092500 | 3850685100 | 194000 | 193500 | 194000 | 193300 | 179 |
| 594 | 20240214 | 092400 | 3816046100 | 193300 | 193300 | 194000 | 193300 | 118 |
| 595 | 20240214 | 092300 | 3793208700 | 193000 | 194100 | 194200 | 192900 | 4642 |
| 596 | 20240214 | 092200 | 2896730600 | 193600 | 194300 | 194300 | 193600 | 1075 |
| 597 | 20240214 | 092100 | 2688273900 | 194300 | 194100 | 194300 | 194100 | 79 |
| 598 | 20240214 | 092000 | 2672939100 | 194100 | 194200 | 194400 | 194100 | 296 |
| 599 | 20240214 | 091900 | 2615439200 | 194300 | 194300 | 194300 | 194200 | 265 |
| 600 | 20240214 | 091800 | 2563962100 | 194200 | 194000 | 194200 | 193900 | 477 |
| 601 | 20240214 | 091700 | 2471401700 | 193900 | 193600 | 194000 | 193500 | 364 |
| 602 | 20240214 | 091600 | 2400862800 | 193900 | 193700 | 193900 | 193700 | 95 |
| 603 | 20240214 | 091500 | 2382452900 | 193700 | 193300 | 193900 | 193300 | 170 |
| 604 | 20240214 | 091400 | 2349545100 | 193400 | 193100 | 193800 | 193100 | 423 |
| 605 | 20240214 | 091300 | 2267786600 | 193100 | 193100 | 193100 | 193000 | 102 |
| 606 | 20240214 | 091200 | 2248092900 | 193200 | 193200 | 193600 | 193100 | 715 |
| 607 | 20240214 | 091100 | 2109959100 | 193300 | 193600 | 193600 | 193300 | 802 |
| 608 | 20240214 | 091000 | 1954780600 | 193500 | 193700 | 194000 | 193500 | 653 |
| 609 | 20240214 | 090900 | 1828330000 | 193500 | 193500 | 194200 | 193400 | 559 |
| 610 | 20240214 | 090800 | 1720059700 | 193500 | 193800 | 194300 | 193500 | 205 |
| 611 | 20240214 | 090700 | 1680361100 | 193600 | 193800 | 194300 | 193000 | 1227 |
| 612 | 20240214 | 090600 | 1442762600 | 193900 | 194300 | 194500 | 193900 | 438 |
| 613 | 20240214 | 090500 | 1357747700 | 194400 | 194000 | 194800 | 193900 | 380 |
| 614 | 20240214 | 090400 | 1283905200 | 193800 | 193600 | 194200 | 193500 | 487 |
| 615 | 20240214 | 090300 | 1189452900 | 193600 | 195100 | 195400 | 193600 | 913 |
| 616 | 20240214 | 090200 | 1011867100 | 195100 | 193900 | 195400 | 193900 | 993 |
| 617 | 20240214 | 090100 | 818646600 | 193900 | 192500 | 194500 | 192500 | 1165 |
| 618 | 20240214 | 090000 | 593640200 | 192500 | 192000 | 192500 | 191800 | 3092 |