36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 191100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 18619 |
| 3 | 20240214 | 191000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 4 | 20240214 | 190900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 5 | 20240214 | 190800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 6 | 20240214 | 190700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 7 | 20240214 | 190600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 8 | 20240214 | 190500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 9 | 20240214 | 190400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 10 | 20240214 | 190300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 11 | 20240214 | 190200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 12 | 20240214 | 190100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 13 | 20240214 | 190000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 14 | 20240214 | 185900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 15 | 20240214 | 185800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 16 | 20240214 | 185700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 17 | 20240214 | 185600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 18 | 20240214 | 185500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 19 | 20240214 | 185400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 20 | 20240214 | 185300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 21 | 20240214 | 185200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 22 | 20240214 | 185100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 23 | 20240214 | 185000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 24 | 20240214 | 184900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 25 | 20240214 | 184800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 26 | 20240214 | 184700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 27 | 20240214 | 184600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 28 | 20240214 | 184500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 29 | 20240214 | 184400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 30 | 20240214 | 184300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 31 | 20240214 | 184200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 32 | 20240214 | 184100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 18619 |
| 33 | 20240214 | 184000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 34 | 20240214 | 183900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 35 | 20240214 | 183800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 36 | 20240214 | 183700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 37 | 20240214 | 183600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 38 | 20240214 | 183500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 39 | 20240214 | 183400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 40 | 20240214 | 183300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 41 | 20240214 | 183200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 42 | 20240214 | 183100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 43 | 20240214 | 183000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 44 | 20240214 | 182900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 45 | 20240214 | 182800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 46 | 20240214 | 182700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 47 | 20240214 | 182600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 48 | 20240214 | 182500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 49 | 20240214 | 182400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 50 | 20240214 | 182300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 51 | 20240214 | 182200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 52 | 20240214 | 182100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 53 | 20240214 | 182000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 54 | 20240214 | 181900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 55 | 20240214 | 181800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 56 | 20240214 | 181700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 57 | 20240214 | 181600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 58 | 20240214 | 181500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 59 | 20240214 | 181400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 60 | 20240214 | 181300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 61 | 20240214 | 181200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 62 | 20240214 | 181100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 18619 |
| 63 | 20240214 | 181000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 64 | 20240214 | 180900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 65 | 20240214 | 180800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 66 | 20240214 | 180700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 67 | 20240214 | 180600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 68 | 20240214 | 180500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 69 | 20240214 | 180400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 70 | 20240214 | 180300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 71 | 20240214 | 180200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 72 | 20240214 | 180100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 73 | 20240214 | 180000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 74 | 20240214 | 175900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 75 | 20240214 | 175800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 76 | 20240214 | 175700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 77 | 20240214 | 175600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 78 | 20240214 | 175500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 79 | 20240214 | 175400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 80 | 20240214 | 175300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 81 | 20240214 | 175200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 82 | 20240214 | 175100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 83 | 20240214 | 175000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 84 | 20240214 | 174900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 85 | 20240214 | 174800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 86 | 20240214 | 174700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 87 | 20240214 | 174600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 88 | 20240214 | 174500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 89 | 20240214 | 174400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 90 | 20240214 | 174300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 91 | 20240214 | 174200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 92 | 20240214 | 174100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 18619 |
| 93 | 20240214 | 174000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 94 | 20240214 | 173900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 95 | 20240214 | 173800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 96 | 20240214 | 173700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 97 | 20240214 | 173600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 98 | 20240214 | 173500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 99 | 20240214 | 173400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 100 | 20240214 | 173300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 101 | 20240214 | 173200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 102 | 20240214 | 173100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 103 | 20240214 | 173000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 104 | 20240214 | 172900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 105 | 20240214 | 172800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 106 | 20240214 | 172700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 107 | 20240214 | 172600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 108 | 20240214 | 172500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 109 | 20240214 | 172400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 110 | 20240214 | 172300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 111 | 20240214 | 172200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 112 | 20240214 | 172100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 113 | 20240214 | 172000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 114 | 20240214 | 171900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 115 | 20240214 | 171800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 116 | 20240214 | 171700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 117 | 20240214 | 171600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 118 | 20240214 | 171500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 119 | 20240214 | 171400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 120 | 20240214 | 171300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 121 | 20240214 | 171200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 122 | 20240214 | 171100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 18619 |
| 123 | 20240214 | 171000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 124 | 20240214 | 170900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 125 | 20240214 | 170800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 126 | 20240214 | 170700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 127 | 20240214 | 170600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 128 | 20240214 | 170500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 129 | 20240214 | 170400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 130 | 20240214 | 170300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 131 | 20240214 | 170200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 132 | 20240214 | 170100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 133 | 20240214 | 170000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 134 | 20240214 | 165900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 135 | 20240214 | 165800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 136 | 20240214 | 165700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 137 | 20240214 | 165600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 138 | 20240214 | 165500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 139 | 20240214 | 165400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 140 | 20240214 | 165300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 141 | 20240214 | 165200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 142 | 20240214 | 165100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 143 | 20240214 | 165000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 144 | 20240214 | 164900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 145 | 20240214 | 164800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 146 | 20240214 | 164700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 147 | 20240214 | 164600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 148 | 20240214 | 164500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 149 | 20240214 | 164400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 150 | 20240214 | 164300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 151 | 20240214 | 164200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 152 | 20240214 | 164100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 18619 |
| 153 | 20240214 | 164000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 154 | 20240214 | 163900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 155 | 20240214 | 163800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 156 | 20240214 | 163700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 157 | 20240214 | 163600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 158 | 20240214 | 163500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 159 | 20240214 | 163400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 160 | 20240214 | 163300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 161 | 20240214 | 163200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 162 | 20240214 | 163100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 163 | 20240214 | 163000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 164 | 20240214 | 162900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 165 | 20240214 | 162800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 166 | 20240214 | 162700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 167 | 20240214 | 162600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 168 | 20240214 | 162500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 169 | 20240214 | 162400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 170 | 20240214 | 162300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 171 | 20240214 | 162200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 172 | 20240214 | 162100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 173 | 20240214 | 162000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 174 | 20240214 | 161900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 175 | 20240214 | 161800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 176 | 20240214 | 161700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 177 | 20240214 | 161600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 178 | 20240214 | 161500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 179 | 20240214 | 161400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 180 | 20240214 | 161300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 181 | 20240214 | 161200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 182 | 20240214 | 161100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 18619 |
| 183 | 20240214 | 161000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 184 | 20240214 | 160900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 185 | 20240214 | 160800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 186 | 20240214 | 160700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 187 | 20240214 | 160600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 188 | 20240214 | 160500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 189 | 20240214 | 160400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 190 | 20240214 | 160300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 191 | 20240214 | 160200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 192 | 20240214 | 160100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 193 | 20240214 | 160000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 194 | 20240214 | 155900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 195 | 20240214 | 155800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 196 | 20240214 | 155700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 197 | 20240214 | 155600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 198 | 20240214 | 155500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 199 | 20240214 | 155400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 200 | 20240214 | 155300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 201 | 20240214 | 155200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 202 | 20240214 | 155100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 203 | 20240214 | 155000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 204 | 20240214 | 154900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 205 | 20240214 | 154800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 206 | 20240214 | 154700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 207 | 20240214 | 154600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 208 | 20240214 | 154500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 209 | 20240214 | 154400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 210 | 20240214 | 154300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 211 | 20240214 | 154200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 212 | 20240214 | 154100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 18619 |
| 213 | 20240214 | 154000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 214 | 20240214 | 153900 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 215 | 20240214 | 153800 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 216 | 20240214 | 153700 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 217 | 20240214 | 153600 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 218 | 20240214 | 153500 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 219 | 20240214 | 153400 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 220 | 20240214 | 153300 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 221 | 20240214 | 153200 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 222 | 20240214 | 153100 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 0 |
| 223 | 20240214 | 153000 | 82567322400 | 152400 | 152400 | 152400 | 152400 | 18619 |
| 224 | 20240214 | 152900 | 79729786800 | 152900 | 152900 | 152900 | 152900 | 0 |
| 225 | 20240214 | 152800 | 79729786800 | 152900 | 152900 | 152900 | 152900 | 0 |
| 226 | 20240214 | 152700 | 79729786800 | 152900 | 152900 | 152900 | 152900 | 0 |
| 227 | 20240214 | 152600 | 79729786800 | 152900 | 152900 | 152900 | 152900 | 0 |
| 228 | 20240214 | 152500 | 79729786800 | 152900 | 152900 | 152900 | 152900 | 0 |
| 229 | 20240214 | 152400 | 79729786800 | 152900 | 152900 | 152900 | 152900 | 0 |
| 230 | 20240214 | 152300 | 79729786800 | 152900 | 152900 | 152900 | 152900 | 0 |
| 231 | 20240214 | 152200 | 79729786800 | 152900 | 152900 | 152900 | 152900 | 0 |
| 232 | 20240214 | 152100 | 79729786800 | 152900 | 152900 | 152900 | 152900 | 0 |
| 233 | 20240214 | 152000 | 79729786800 | 152900 | 152900 | 152900 | 152900 | 0 |
| 234 | 20240214 | 151900 | 79729786800 | 152900 | 152900 | 153000 | 152800 | 1580 |
| 235 | 20240214 | 151800 | 79488118100 | 152900 | 152900 | 153000 | 152900 | 1303 |
| 236 | 20240214 | 151700 | 79288871100 | 152900 | 153100 | 153100 | 152900 | 2615 |
| 237 | 20240214 | 151600 | 78888805300 | 153100 | 153000 | 153100 | 152900 | 1673 |
| 238 | 20240214 | 151500 | 78632900500 | 153000 | 153100 | 153100 | 152900 | 1829 |
| 239 | 20240214 | 151400 | 78353073600 | 153100 | 153000 | 153100 | 152900 | 1155 |
| 240 | 20240214 | 151300 | 78176332800 | 153000 | 153000 | 153000 | 152900 | 1574 |
| 241 | 20240214 | 151200 | 77935569200 | 153000 | 153200 | 153200 | 152900 | 1747 |
| 242 | 20240214 | 151100 | 77668266200 | 153100 | 152900 | 153300 | 152800 | 5376 |
| 243 | 20240214 | 151000 | 76845257300 | 152800 | 152900 | 153000 | 152800 | 2004 |
| 244 | 20240214 | 150900 | 76538923600 | 152900 | 152700 | 153000 | 152700 | 2687 |
| 245 | 20240214 | 150800 | 76128080300 | 152900 | 152700 | 152900 | 152500 | 5484 |
| 246 | 20240214 | 150700 | 75290549100 | 152700 | 152600 | 152700 | 152500 | 1677 |
| 247 | 20240214 | 150600 | 75034620100 | 152700 | 152600 | 152700 | 152400 | 2483 |
| 248 | 20240214 | 150500 | 74655747600 | 152600 | 152700 | 152700 | 152400 | 973 |
| 249 | 20240214 | 150400 | 74507323900 | 152700 | 152400 | 152700 | 152200 | 1695 |
| 250 | 20240214 | 150300 | 74248875600 | 152400 | 152100 | 152600 | 152100 | 3012 |
| 251 | 20240214 | 150200 | 73789742500 | 152200 | 152300 | 152500 | 152200 | 1005 |
| 252 | 20240214 | 150100 | 73636677800 | 152300 | 152400 | 152500 | 152200 | 855 |
| 253 | 20240214 | 150000 | 73506377400 | 152400 | 152300 | 152500 | 152100 | 3187 |
| 254 | 20240214 | 145900 | 73020953600 | 152400 | 152600 | 152800 | 152300 | 1807 |
| 255 | 20240214 | 145800 | 72745398400 | 152500 | 152500 | 152700 | 152500 | 1278 |
| 256 | 20240214 | 145700 | 72550403100 | 152600 | 152800 | 152800 | 152400 | 2698 |
| 257 | 20240214 | 145600 | 72138667400 | 152800 | 152600 | 152800 | 152500 | 1956 |
| 258 | 20240214 | 145500 | 71840045500 | 152700 | 152600 | 152800 | 152400 | 1292 |
| 259 | 20240214 | 145400 | 71642901400 | 152800 | 152700 | 152800 | 152500 | 2409 |
| 260 | 20240214 | 145300 | 71275131700 | 152700 | 152600 | 152800 | 152300 | 4334 |
| 261 | 20240214 | 145200 | 70613557700 | 152500 | 152300 | 152600 | 152300 | 1634 |
| 262 | 20240214 | 145100 | 70364432200 | 152300 | 152300 | 152500 | 152200 | 1504 |
| 263 | 20240214 | 145000 | 70135336900 | 152400 | 152300 | 152500 | 152300 | 1336 |
| 264 | 20240214 | 144900 | 69931686400 | 152400 | 152600 | 152600 | 152300 | 1032 |
| 265 | 20240214 | 144800 | 69774389500 | 152600 | 152500 | 152600 | 152400 | 1687 |
| 266 | 20240214 | 144700 | 69517193300 | 152500 | 152100 | 152600 | 152100 | 1429 |
| 267 | 20240214 | 144600 | 69299493900 | 152100 | 152300 | 152500 | 151800 | 7841 |
| 268 | 20240214 | 144500 | 68106750800 | 152100 | 152100 | 152400 | 152100 | 1427 |
| 269 | 20240214 | 144400 | 67889421100 | 152100 | 152300 | 152700 | 151900 | 10362 |
| 270 | 20240214 | 144300 | 66313308400 | 152400 | 152500 | 152600 | 152200 | 3223 |
| 271 | 20240214 | 144200 | 65822347700 | 152500 | 152400 | 152500 | 152200 | 2006 |
| 272 | 20240214 | 144100 | 65516770000 | 152300 | 152400 | 152400 | 152200 | 1396 |
| 273 | 20240214 | 144000 | 65304127100 | 152400 | 152300 | 152400 | 152200 | 865 |
| 274 | 20240214 | 143900 | 65172396300 | 152300 | 152200 | 152400 | 152100 | 967 |
| 275 | 20240214 | 143800 | 65025138800 | 152300 | 152500 | 152600 | 152200 | 1506 |
| 276 | 20240214 | 143700 | 64795720400 | 152600 | 152400 | 152600 | 152300 | 837 |
| 277 | 20240214 | 143600 | 64668080800 | 152400 | 152400 | 152700 | 152200 | 4025 |
| 278 | 20240214 | 143500 | 64054797900 | 152400 | 152400 | 152700 | 152300 | 1444 |
| 279 | 20240214 | 143400 | 63834570600 | 152300 | 152500 | 152600 | 152300 | 758 |
| 280 | 20240214 | 143300 | 63718993900 | 152500 | 152500 | 152700 | 152400 | 836 |
| 281 | 20240214 | 143200 | 63591457100 | 152500 | 152500 | 152500 | 152300 | 1229 |
| 282 | 20240214 | 143100 | 63404103100 | 152500 | 152700 | 152700 | 152400 | 1141 |
| 283 | 20240214 | 143000 | 63230026500 | 152700 | 152400 | 152700 | 152400 | 2269 |
| 284 | 20240214 | 142900 | 62883965700 | 152400 | 152400 | 152500 | 152400 | 995 |
| 285 | 20240214 | 142800 | 62732309500 | 152400 | 152500 | 152500 | 152400 | 975 |
| 286 | 20240214 | 142700 | 62583705500 | 152400 | 152300 | 152600 | 152300 | 2011 |
| 287 | 20240214 | 142600 | 62277110700 | 152400 | 152500 | 152600 | 152400 | 2651 |
| 288 | 20240214 | 142500 | 61872946700 | 152600 | 152600 | 152600 | 152500 | 805 |
| 289 | 20240214 | 142400 | 61750155500 | 152500 | 152500 | 152600 | 152500 | 792 |
| 290 | 20240214 | 142300 | 61629329900 | 152500 | 152600 | 152800 | 152500 | 1612 |
| 291 | 20240214 | 142200 | 61383193200 | 152600 | 152500 | 152800 | 152500 | 1271 |
| 292 | 20240214 | 142100 | 61189189500 | 152600 | 152700 | 152700 | 152500 | 1383 |
| 293 | 20240214 | 142000 | 60978112600 | 152700 | 152700 | 152800 | 152600 | 1168 |
| 294 | 20240214 | 141900 | 60799795500 | 152700 | 152700 | 152800 | 152700 | 599 |
| 295 | 20240214 | 141800 | 60708317500 | 152800 | 152700 | 152800 | 152600 | 904 |
| 296 | 20240214 | 141700 | 60570270400 | 152700 | 152700 | 152800 | 152600 | 1082 |
| 297 | 20240214 | 141600 | 60405048700 | 152700 | 152700 | 152800 | 152600 | 1172 |
| 298 | 20240214 | 141500 | 60226133300 | 152600 | 152700 | 152800 | 152600 | 1309 |
| 299 | 20240214 | 141400 | 60026248600 | 152700 | 152900 | 152900 | 152700 | 963 |
| 300 | 20240214 | 141300 | 59879144900 | 152800 | 152900 | 153000 | 152800 | 936 |
| 301 | 20240214 | 141200 | 59736020100 | 152900 | 152900 | 153000 | 152900 | 964 |
| 302 | 20240214 | 141100 | 59588606300 | 153000 | 153000 | 153000 | 152900 | 590 |
| 303 | 20240214 | 141000 | 59498376300 | 152900 | 152700 | 153000 | 152700 | 1652 |
| 304 | 20240214 | 140900 | 59245879200 | 152700 | 152800 | 152800 | 152700 | 858 |
| 305 | 20240214 | 140800 | 59114839100 | 152700 | 152800 | 152900 | 152700 | 635 |
| 306 | 20240214 | 140700 | 59017850000 | 152800 | 152900 | 152900 | 152800 | 885 |
| 307 | 20240214 | 140600 | 58882605700 | 152900 | 152900 | 152900 | 152700 | 626 |
| 308 | 20240214 | 140500 | 58786940600 | 152800 | 152800 | 152900 | 152700 | 659 |
| 309 | 20240214 | 140400 | 58686232700 | 152800 | 152900 | 152900 | 152700 | 834 |
| 310 | 20240214 | 140300 | 58558806000 | 152800 | 152900 | 152900 | 152800 | 927 |
| 311 | 20240214 | 140200 | 58417142200 | 152800 | 153000 | 153000 | 152800 | 714 |
| 312 | 20240214 | 140100 | 58308021000 | 153000 | 153200 | 153200 | 152900 | 855 |
| 313 | 20240214 | 140000 | 58177190600 | 153100 | 153000 | 153200 | 152900 | 874 |
| 314 | 20240214 | 135900 | 58043421300 | 153000 | 153100 | 153100 | 152800 | 810 |
| 315 | 20240214 | 135800 | 57919509600 | 153100 | 153100 | 153100 | 152800 | 947 |
| 316 | 20240214 | 135700 | 57774620200 | 153100 | 152800 | 153100 | 152800 | 922 |
| 317 | 20240214 | 135600 | 57633672600 | 152800 | 152900 | 153000 | 152700 | 867 |
| 318 | 20240214 | 135500 | 57501125700 | 152900 | 152800 | 153000 | 152700 | 1023 |
| 319 | 20240214 | 135400 | 57344738200 | 152800 | 153000 | 153000 | 152800 | 664 |
| 320 | 20240214 | 135300 | 57243226100 | 153000 | 152900 | 153000 | 152800 | 586 |
| 321 | 20240214 | 135200 | 57153629500 | 152800 | 152800 | 153000 | 152800 | 833 |
| 322 | 20240214 | 135100 | 57026308300 | 152800 | 152900 | 153000 | 152800 | 752 |
| 323 | 20240214 | 135000 | 56911341700 | 152800 | 153100 | 153100 | 152800 | 683 |
| 324 | 20240214 | 134900 | 56806892000 | 153000 | 153000 | 153100 | 152800 | 733 |
| 325 | 20240214 | 134800 | 56694785800 | 153000 | 152900 | 153000 | 152800 | 885 |
| 326 | 20240214 | 134700 | 56559448600 | 152800 | 152800 | 153000 | 152700 | 1472 |
| 327 | 20240214 | 134600 | 56334419000 | 152800 | 152900 | 152900 | 152700 | 1076 |
| 328 | 20240214 | 134500 | 56169966700 | 152800 | 152800 | 153000 | 152800 | 747 |
| 329 | 20240214 | 134400 | 56055745200 | 152800 | 152700 | 152900 | 152700 | 895 |
| 330 | 20240214 | 134300 | 55918987900 | 152600 | 152700 | 152800 | 152600 | 1204 |
| 331 | 20240214 | 134200 | 55735110000 | 152700 | 152600 | 152800 | 152600 | 958 |
| 332 | 20240214 | 134100 | 55588786500 | 152700 | 152800 | 152800 | 152600 | 1904 |
| 333 | 20240214 | 134000 | 55298008500 | 152700 | 152800 | 152900 | 152700 | 1926 |
| 334 | 20240214 | 133900 | 55003803500 | 152700 | 152700 | 152800 | 152700 | 612 |
| 335 | 20240214 | 133800 | 54910327200 | 152800 | 152700 | 152800 | 152700 | 649 |
| 336 | 20240214 | 133700 | 54811198600 | 152700 | 152800 | 152800 | 152700 | 794 |
| 337 | 20240214 | 133600 | 54689921800 | 152700 | 152700 | 152900 | 152700 | 674 |
| 338 | 20240214 | 133500 | 54586972500 | 152800 | 152800 | 152800 | 152700 | 1601 |
| 339 | 20240214 | 133400 | 54342368300 | 152800 | 152900 | 152900 | 152800 | 1125 |
| 340 | 20240214 | 133300 | 54170448100 | 152800 | 153000 | 153000 | 152800 | 2841 |
| 341 | 20240214 | 133200 | 53736115200 | 153000 | 152900 | 153000 | 152900 | 608 |
| 342 | 20240214 | 133100 | 53643141000 | 153000 | 153000 | 153000 | 152900 | 571 |
| 343 | 20240214 | 133000 | 53555811600 | 153000 | 153000 | 153000 | 152900 | 631 |
| 344 | 20240214 | 132900 | 53459302000 | 152900 | 153000 | 153000 | 152900 | 643 |
| 345 | 20240214 | 132800 | 53360946700 | 153000 | 152900 | 153000 | 152900 | 635 |
| 346 | 20240214 | 132700 | 53263802600 | 153000 | 152900 | 153000 | 152900 | 1198 |
| 347 | 20240214 | 132600 | 53080541700 | 153000 | 153000 | 153000 | 152900 | 249 |
| 348 | 20240214 | 132500 | 53042456700 | 153000 | 152900 | 153000 | 152900 | 564 |
| 349 | 20240214 | 132400 | 52956189600 | 152900 | 153000 | 153000 | 152900 | 505 |
| 350 | 20240214 | 132300 | 52878935300 | 153000 | 153000 | 153000 | 152900 | 197 |
| 351 | 20240214 | 132200 | 52848803300 | 153000 | 153100 | 153100 | 152900 | 916 |
| 352 | 20240214 | 132100 | 52708654800 | 153100 | 152800 | 153100 | 152800 | 959 |
| 353 | 20240214 | 132000 | 52562006300 | 152900 | 152800 | 152900 | 152800 | 645 |
| 354 | 20240214 | 131900 | 52463437800 | 152900 | 153100 | 153100 | 152800 | 1067 |
| 355 | 20240214 | 131800 | 52300236500 | 153100 | 153000 | 153200 | 153000 | 734 |
| 356 | 20240214 | 131700 | 52187869100 | 153100 | 153000 | 153100 | 153000 | 1003 |
| 357 | 20240214 | 131600 | 52034392900 | 153100 | 153100 | 153200 | 153000 | 1411 |
| 358 | 20240214 | 131500 | 51818427700 | 153000 | 153100 | 153200 | 153000 | 1290 |
| 359 | 20240214 | 131400 | 51620994400 | 153000 | 153300 | 153300 | 153000 | 1058 |
| 360 | 20240214 | 131300 | 51458959500 | 153300 | 153200 | 153300 | 153200 | 500 |
| 361 | 20240214 | 131200 | 51382352400 | 153300 | 153200 | 153300 | 153200 | 330 |
| 362 | 20240214 | 131100 | 51331789000 | 153200 | 153400 | 153400 | 153200 | 773 |
| 363 | 20240214 | 131000 | 51213316000 | 153400 | 153400 | 153400 | 153300 | 318 |
| 364 | 20240214 | 130900 | 51164557500 | 153400 | 153400 | 153500 | 153300 | 481 |
| 365 | 20240214 | 130800 | 51090769200 | 153500 | 153500 | 153600 | 153400 | 505 |
| 366 | 20240214 | 130700 | 51013277700 | 153500 | 153500 | 153600 | 153500 | 499 |
| 367 | 20240214 | 130600 | 50936672000 | 153600 | 153500 | 153600 | 153500 | 667 |
| 368 | 20240214 | 130500 | 50834280000 | 153600 | 153600 | 153700 | 153500 | 1964 |
| 369 | 20240214 | 130400 | 50532732000 | 153600 | 153600 | 153700 | 153600 | 255 |
| 370 | 20240214 | 130300 | 50493554900 | 153600 | 153700 | 153700 | 153600 | 407 |
| 371 | 20240214 | 130200 | 50431030100 | 153700 | 153500 | 153700 | 153500 | 281 |
| 372 | 20240214 | 130100 | 50387869200 | 153600 | 153700 | 153700 | 153500 | 1107 |
| 373 | 20240214 | 130000 | 50217869500 | 153700 | 153600 | 153700 | 153600 | 674 |
| 374 | 20240214 | 125900 | 50114338300 | 153600 | 153600 | 153800 | 153600 | 1044 |
| 375 | 20240214 | 125800 | 49953937500 | 153700 | 153600 | 153700 | 153600 | 343 |
| 376 | 20240214 | 125700 | 49901231800 | 153700 | 153700 | 153800 | 153600 | 357 |
| 377 | 20240214 | 125600 | 49846378700 | 153800 | 153700 | 153800 | 153700 | 263 |
| 378 | 20240214 | 125500 | 49805949000 | 153700 | 153700 | 153800 | 153700 | 785 |
| 379 | 20240214 | 125400 | 49685273400 | 153700 | 153800 | 153800 | 153700 | 626 |
| 380 | 20240214 | 125300 | 49589050100 | 153700 | 153800 | 153800 | 153700 | 1223 |
| 381 | 20240214 | 125200 | 49401013000 | 153900 | 153800 | 153900 | 153800 | 379 |
| 382 | 20240214 | 125100 | 49342712900 | 153800 | 153800 | 153900 | 153800 | 212 |
| 383 | 20240214 | 125000 | 49310103100 | 153900 | 153900 | 153900 | 153800 | 193 |
| 384 | 20240214 | 124900 | 49280408200 | 153900 | 153900 | 153900 | 153800 | 525 |
| 385 | 20240214 | 124800 | 49199657000 | 153800 | 153800 | 153900 | 153800 | 312 |
| 386 | 20240214 | 124700 | 49151662200 | 153900 | 153900 | 153900 | 153800 | 313 |
| 387 | 20240214 | 124600 | 49103504600 | 153800 | 153800 | 153900 | 153800 | 247 |
| 388 | 20240214 | 124500 | 49065510600 | 153900 | 153900 | 153900 | 153800 | 181 |
| 389 | 20240214 | 124400 | 49037668700 | 153900 | 153800 | 153900 | 153800 | 443 |
| 390 | 20240214 | 124300 | 48969525400 | 153800 | 153900 | 153900 | 153800 | 902 |
| 391 | 20240214 | 124200 | 48830786500 | 153800 | 153800 | 153900 | 153700 | 474 |
| 392 | 20240214 | 124100 | 48757887700 | 153800 | 153800 | 153800 | 153600 | 1602 |
| 393 | 20240214 | 124000 | 48511664300 | 153800 | 153800 | 153800 | 153700 | 485 |
| 394 | 20240214 | 123900 | 48437102100 | 153800 | 153800 | 153800 | 153700 | 178 |
| 395 | 20240214 | 123800 | 48409734000 | 153800 | 153800 | 153800 | 153700 | 343 |
| 396 | 20240214 | 123700 | 48357005300 | 153800 | 153800 | 153800 | 153700 | 391 |
| 397 | 20240214 | 123600 | 48296887700 | 153800 | 153700 | 153800 | 153700 | 299 |
| 398 | 20240214 | 123500 | 48250915300 | 153700 | 153700 | 153800 | 153700 | 508 |
| 399 | 20240214 | 123400 | 48172823900 | 153700 | 153700 | 153900 | 153700 | 928 |
| 400 | 20240214 | 123300 | 48030123100 | 153700 | 153800 | 153800 | 153700 | 250 |
| 401 | 20240214 | 123200 | 47991689200 | 153800 | 153800 | 153900 | 153700 | 818 |
| 402 | 20240214 | 123100 | 47865880900 | 153900 | 153900 | 153900 | 153700 | 2426 |
| 403 | 20240214 | 123000 | 47492774900 | 153900 | 153900 | 153900 | 153800 | 416 |
| 404 | 20240214 | 122900 | 47428783200 | 153800 | 153900 | 153900 | 153800 | 204 |
| 405 | 20240214 | 122800 | 47397395000 | 153800 | 153800 | 153900 | 153800 | 444 |
| 406 | 20240214 | 122700 | 47329097000 | 153800 | 153900 | 153900 | 153800 | 594 |
| 407 | 20240214 | 122600 | 47237717200 | 153800 | 153600 | 153900 | 153600 | 1089 |
| 408 | 20240214 | 122500 | 47070299400 | 153700 | 153600 | 153700 | 153600 | 296 |
| 409 | 20240214 | 122400 | 47024818200 | 153700 | 153700 | 153700 | 153600 | 347 |
| 410 | 20240214 | 122300 | 46971507900 | 153700 | 153600 | 153700 | 153500 | 511 |
| 411 | 20240214 | 122200 | 46893020100 | 153500 | 153500 | 153600 | 153500 | 1197 |
| 412 | 20240214 | 122100 | 46709238000 | 153500 | 153400 | 153600 | 153400 | 292 |
| 413 | 20240214 | 122000 | 46664411200 | 153400 | 153400 | 153500 | 153300 | 620 |
| 414 | 20240214 | 121900 | 46569308500 | 153300 | 153600 | 153600 | 153300 | 2511 |
| 415 | 20240214 | 121800 | 46183934200 | 153600 | 153500 | 153600 | 153500 | 361 |
| 416 | 20240214 | 121700 | 46128509200 | 153500 | 153600 | 153600 | 153500 | 255 |
| 417 | 20240214 | 121600 | 46089354100 | 153600 | 153600 | 153600 | 153500 | 463 |
| 418 | 20240214 | 121500 | 46018276800 | 153500 | 153700 | 153700 | 153500 | 805 |
| 419 | 20240214 | 121400 | 45894627400 | 153600 | 153600 | 153700 | 153600 | 199 |
| 420 | 20240214 | 121300 | 45864053700 | 153600 | 153700 | 153700 | 153600 | 335 |
| 421 | 20240214 | 121200 | 45812588400 | 153600 | 153700 | 153700 | 153600 | 199 |
| 422 | 20240214 | 121100 | 45782013100 | 153600 | 153700 | 153700 | 153600 | 847 |
| 423 | 20240214 | 121000 | 45651855800 | 153700 | 153700 | 153800 | 153700 | 504 |
| 424 | 20240214 | 120900 | 45574383300 | 153700 | 153700 | 153800 | 153700 | 199 |
| 425 | 20240214 | 120800 | 45543788500 | 153800 | 153800 | 153800 | 153700 | 337 |
| 426 | 20240214 | 120700 | 45491984000 | 153700 | 153700 | 153800 | 153700 | 192 |
| 427 | 20240214 | 120600 | 45462470500 | 153700 | 153700 | 153800 | 153600 | 564 |
| 428 | 20240214 | 120500 | 45375797600 | 153700 | 153600 | 153700 | 153600 | 295 |
| 429 | 20240214 | 120400 | 45330478300 | 153600 | 153500 | 153600 | 153500 | 224 |
| 430 | 20240214 | 120300 | 45296074700 | 153500 | 153600 | 153600 | 153400 | 413 |
| 431 | 20240214 | 120200 | 45232673200 | 153400 | 153400 | 153500 | 153400 | 712 |
| 432 | 20240214 | 120100 | 45123422000 | 153400 | 153500 | 153600 | 153400 | 1085 |
| 433 | 20240214 | 120000 | 44956889600 | 153500 | 153600 | 153700 | 153500 | 884 |
| 434 | 20240214 | 115900 | 44821113000 | 153600 | 153700 | 153700 | 153600 | 362 |
| 435 | 20240214 | 115800 | 44765504200 | 153600 | 153600 | 153700 | 153600 | 384 |
| 436 | 20240214 | 115700 | 44706502200 | 153700 | 153600 | 153700 | 153500 | 657 |
| 437 | 20240214 | 115600 | 44605611100 | 153500 | 153600 | 153600 | 153500 | 250 |
| 438 | 20240214 | 115500 | 44567228400 | 153600 | 153500 | 153600 | 153500 | 397 |
| 439 | 20240214 | 115400 | 44506273200 | 153600 | 153500 | 153700 | 153500 | 608 |
| 440 | 20240214 | 115300 | 44412903200 | 153500 | 153600 | 153600 | 153500 | 198 |
| 441 | 20240214 | 115200 | 44382500500 | 153500 | 153700 | 153800 | 153500 | 882 |
| 442 | 20240214 | 115100 | 44246993500 | 153800 | 153800 | 153800 | 153700 | 249 |
| 443 | 20240214 | 115000 | 44208713700 | 153800 | 153800 | 153800 | 153600 | 187 |
| 444 | 20240214 | 114900 | 44179971800 | 153800 | 153800 | 153800 | 153400 | 1455 |
| 445 | 20240214 | 114800 | 43956476100 | 153700 | 153700 | 153800 | 153700 | 515 |
| 446 | 20240214 | 114700 | 43877289100 | 153800 | 153700 | 153800 | 153700 | 214 |
| 447 | 20240214 | 114600 | 43844388200 | 153800 | 153700 | 153800 | 153700 | 252 |
| 448 | 20240214 | 114500 | 43805650800 | 153700 | 153700 | 153800 | 153700 | 319 |
| 449 | 20240214 | 114400 | 43756607500 | 153800 | 153800 | 153800 | 153700 | 164 |
| 450 | 20240214 | 114300 | 43731396700 | 153700 | 153800 | 153800 | 153700 | 349 |
| 451 | 20240214 | 114200 | 43677746900 | 153700 | 153600 | 153800 | 153600 | 711 |
| 452 | 20240214 | 114100 | 43568503400 | 153600 | 153700 | 153700 | 153600 | 310 |
| 453 | 20240214 | 114000 | 43520878700 | 153700 | 153600 | 153800 | 153600 | 342 |
| 454 | 20240214 | 113900 | 43468334000 | 153500 | 153400 | 153800 | 153300 | 524 |
| 455 | 20240214 | 113800 | 43387885300 | 153300 | 153500 | 153600 | 153300 | 709 |
| 456 | 20240214 | 113700 | 43279124900 | 153500 | 153800 | 153800 | 153400 | 1303 |
| 457 | 20240214 | 113600 | 43079013600 | 153700 | 153600 | 154100 | 153600 | 378 |
| 458 | 20240214 | 113500 | 43020897900 | 153500 | 154000 | 154100 | 153500 | 5682 |
| 459 | 20240214 | 113400 | 42146133200 | 153900 | 153800 | 154000 | 153700 | 1956 |
| 460 | 20240214 | 113300 | 41845175700 | 153700 | 153800 | 153800 | 153700 | 866 |
| 461 | 20240214 | 113200 | 41712008000 | 153800 | 153700 | 153800 | 153600 | 1251 |
| 462 | 20240214 | 113100 | 41519781300 | 153600 | 153600 | 153700 | 153500 | 375 |
| 463 | 20240214 | 113000 | 41462200000 | 153600 | 153400 | 153600 | 153300 | 782 |
| 464 | 20240214 | 112900 | 41342230500 | 153300 | 153200 | 153400 | 153200 | 536 |
| 465 | 20240214 | 112800 | 41260059700 | 153200 | 153100 | 153300 | 153100 | 685 |
| 466 | 20240214 | 112700 | 41155126800 | 153200 | 153400 | 153400 | 153100 | 817 |
| 467 | 20240214 | 112600 | 41029950200 | 153300 | 153100 | 153400 | 153100 | 266 |
| 468 | 20240214 | 112500 | 40989181500 | 153200 | 153400 | 153400 | 153100 | 545 |
| 469 | 20240214 | 112400 | 40905678100 | 153400 | 153500 | 153500 | 153300 | 496 |
| 470 | 20240214 | 112300 | 40829586100 | 153500 | 153100 | 153500 | 153100 | 339 |
| 471 | 20240214 | 112200 | 40777619600 | 153200 | 153500 | 153600 | 153200 | 983 |
| 472 | 20240214 | 112100 | 40626806000 | 153400 | 153800 | 153800 | 153400 | 1337 |
| 473 | 20240214 | 112000 | 40421329200 | 153700 | 153800 | 153800 | 153700 | 681 |
| 474 | 20240214 | 111900 | 40316644400 | 153700 | 153700 | 153800 | 153700 | 559 |
| 475 | 20240214 | 111800 | 40230713400 | 153700 | 153600 | 153700 | 153600 | 305 |
| 476 | 20240214 | 111700 | 40183844400 | 153600 | 153600 | 153700 | 153500 | 651 |
| 477 | 20240214 | 111600 | 40083841200 | 153600 | 153500 | 153600 | 153400 | 819 |
| 478 | 20240214 | 111500 | 39958119300 | 153600 | 153400 | 153600 | 153400 | 1007 |
| 479 | 20240214 | 111400 | 39803541000 | 153400 | 153300 | 153500 | 153300 | 922 |
| 480 | 20240214 | 111300 | 39662116400 | 153300 | 153300 | 153400 | 153200 | 245 |
| 481 | 20240214 | 111200 | 39624558200 | 153300 | 153400 | 153500 | 153200 | 1885 |
| 482 | 20240214 | 111100 | 39335461600 | 153300 | 153400 | 153400 | 153300 | 269 |
| 483 | 20240214 | 111000 | 39294214500 | 153400 | 153100 | 153400 | 153100 | 802 |
| 484 | 20240214 | 110900 | 39171278500 | 153200 | 152800 | 153200 | 152800 | 762 |
| 485 | 20240214 | 110800 | 39054734400 | 152800 | 152800 | 152900 | 152800 | 670 |
| 486 | 20240214 | 110700 | 38952323000 | 152900 | 152700 | 152900 | 152700 | 234 |
| 487 | 20240214 | 110600 | 38916572200 | 152700 | 152600 | 152800 | 152500 | 616 |
| 488 | 20240214 | 110500 | 38822564100 | 152600 | 152500 | 152600 | 152500 | 249 |
| 489 | 20240214 | 110400 | 38784585100 | 152500 | 152600 | 152800 | 152500 | 712 |
| 490 | 20240214 | 110300 | 38675980100 | 152600 | 152700 | 152900 | 152400 | 1368 |
| 491 | 20240214 | 110200 | 38467222000 | 152900 | 153100 | 153100 | 152600 | 1193 |
| 492 | 20240214 | 110100 | 38284816500 | 153000 | 153000 | 153100 | 152700 | 2273 |
| 493 | 20240214 | 110000 | 37937143000 | 153100 | 152500 | 153100 | 152400 | 1118 |
| 494 | 20240214 | 105900 | 37766372400 | 152400 | 152300 | 152500 | 152300 | 966 |
| 495 | 20240214 | 105800 | 37619192600 | 152400 | 152500 | 152500 | 152200 | 1249 |
| 496 | 20240214 | 105700 | 37428964900 | 152400 | 152400 | 152700 | 152200 | 1388 |
| 497 | 20240214 | 105600 | 37217361200 | 152300 | 152500 | 152600 | 152300 | 1879 |
| 498 | 20240214 | 105500 | 36930921300 | 152400 | 153000 | 153000 | 152300 | 1854 |
| 499 | 20240214 | 105400 | 36647770900 | 153000 | 153000 | 153000 | 152900 | 682 |
| 500 | 20240214 | 105300 | 36543451100 | 152900 | 153000 | 153000 | 152900 | 533 |
| 501 | 20240214 | 105200 | 36461935700 | 153000 | 153000 | 153000 | 152900 | 644 |
| 502 | 20240214 | 105100 | 36363450200 | 153000 | 153000 | 153000 | 152900 | 872 |
| 503 | 20240214 | 105000 | 36230090100 | 153000 | 152900 | 153000 | 152900 | 940 |
| 504 | 20240214 | 104900 | 36086321500 | 153000 | 152900 | 153000 | 152900 | 894 |
| 505 | 20240214 | 104800 | 35949560700 | 152900 | 153000 | 153000 | 152900 | 441 |
| 506 | 20240214 | 104700 | 35882110900 | 153000 | 153100 | 153100 | 152800 | 1811 |
| 507 | 20240214 | 104600 | 35605139400 | 153100 | 153200 | 153300 | 153100 | 2091 |
| 508 | 20240214 | 104500 | 35284789200 | 153200 | 153000 | 153200 | 153000 | 700 |
| 509 | 20240214 | 104400 | 35177627000 | 153100 | 153000 | 153100 | 153000 | 501 |
| 510 | 20240214 | 104300 | 35100949800 | 153100 | 153000 | 153200 | 152900 | 779 |
| 511 | 20240214 | 104200 | 34981771000 | 153100 | 153000 | 153100 | 152900 | 476 |
| 512 | 20240214 | 104100 | 34908952400 | 153000 | 153400 | 153400 | 153000 | 1324 |
| 513 | 20240214 | 104000 | 34706137500 | 153400 | 153400 | 153400 | 153300 | 253 |
| 514 | 20240214 | 103900 | 34667347500 | 153400 | 153300 | 153500 | 153200 | 391 |
| 515 | 20240214 | 103800 | 34607402400 | 153200 | 153500 | 153600 | 153100 | 2052 |
| 516 | 20240214 | 103700 | 34292777600 | 153500 | 153500 | 153700 | 153500 | 2755 |
| 517 | 20240214 | 103600 | 33869603900 | 153500 | 153600 | 153600 | 153500 | 416 |
| 518 | 20240214 | 103500 | 33805737500 | 153600 | 153400 | 153600 | 153300 | 3315 |
| 519 | 20240214 | 103400 | 33297153800 | 153300 | 152800 | 153500 | 152800 | 3465 |
| 520 | 20240214 | 103300 | 32766776000 | 152900 | 152500 | 152900 | 152500 | 690 |
| 521 | 20240214 | 103200 | 32661461800 | 152600 | 152600 | 152600 | 152500 | 356 |
| 522 | 20240214 | 103100 | 32607159400 | 152600 | 152400 | 152600 | 152400 | 930 |
| 523 | 20240214 | 103000 | 32465377000 | 152400 | 152100 | 152500 | 152000 | 1238 |
| 524 | 20240214 | 102900 | 32276939100 | 152100 | 152100 | 152200 | 152100 | 752 |
| 525 | 20240214 | 102800 | 32162552100 | 152200 | 152100 | 152200 | 152000 | 566 |
| 526 | 20240214 | 102700 | 32076458000 | 152100 | 152100 | 152200 | 152000 | 409 |
| 527 | 20240214 | 102600 | 32014276200 | 152100 | 152100 | 152200 | 151900 | 1153 |
| 528 | 20240214 | 102500 | 31838946000 | 152100 | 152000 | 152200 | 152000 | 561 |
| 529 | 20240214 | 102400 | 31753606800 | 152000 | 152100 | 152200 | 152000 | 1068 |
| 530 | 20240214 | 102300 | 31591249700 | 152100 | 152200 | 152200 | 152000 | 804 |
| 531 | 20240214 | 102200 | 31468996200 | 152200 | 152000 | 152200 | 152000 | 1055 |
| 532 | 20240214 | 102100 | 31308577800 | 152000 | 152100 | 152200 | 152000 | 1366 |
| 533 | 20240214 | 102000 | 31100885300 | 152200 | 152400 | 152400 | 152200 | 499 |
| 534 | 20240214 | 101900 | 31024912800 | 152300 | 152400 | 152400 | 152300 | 409 |
| 535 | 20240214 | 101800 | 30962611800 | 152400 | 152500 | 152600 | 152300 | 1467 |
| 536 | 20240214 | 101700 | 30739009000 | 152500 | 152700 | 152900 | 152500 | 2011 |
| 537 | 20240214 | 101600 | 30431850900 | 152700 | 152700 | 152800 | 152700 | 285 |
| 538 | 20240214 | 101500 | 30388324700 | 152700 | 152900 | 153000 | 152700 | 1908 |
| 539 | 20240214 | 101400 | 30096690900 | 153000 | 153000 | 153100 | 152800 | 2367 |
| 540 | 20240214 | 101300 | 29734556100 | 153000 | 153000 | 153100 | 152900 | 890 |
| 541 | 20240214 | 101200 | 29598398900 | 152900 | 152800 | 153000 | 152800 | 1629 |
| 542 | 20240214 | 101100 | 29349291300 | 152900 | 152700 | 152900 | 152700 | 409 |
| 543 | 20240214 | 101000 | 29286798700 | 152700 | 152600 | 152800 | 152600 | 561 |
| 544 | 20240214 | 100900 | 29201143900 | 152600 | 152900 | 153000 | 152500 | 2302 |
| 545 | 20240214 | 100800 | 28849375600 | 152900 | 152900 | 153000 | 152900 | 1201 |
| 546 | 20240214 | 100700 | 28665738500 | 152900 | 152800 | 152900 | 152800 | 731 |
| 547 | 20240214 | 100600 | 28553999300 | 152800 | 152300 | 152900 | 152300 | 1415 |
| 548 | 20240214 | 100500 | 28338038100 | 152300 | 152400 | 152500 | 152300 | 140 |
| 549 | 20240214 | 100400 | 28316706600 | 152400 | 152300 | 152400 | 152300 | 577 |
| 550 | 20240214 | 100300 | 28228819700 | 152200 | 152100 | 152200 | 152000 | 1998 |
| 551 | 20240214 | 100200 | 27925046000 | 152000 | 152300 | 152400 | 152000 | 1816 |
| 552 | 20240214 | 100100 | 27648702400 | 152300 | 152300 | 152400 | 152300 | 887 |
| 553 | 20240214 | 100000 | 27513606800 | 152400 | 152200 | 152400 | 152200 | 2671 |
| 554 | 20240214 | 095900 | 27106960100 | 152200 | 152200 | 152300 | 152200 | 949 |
| 555 | 20240214 | 095800 | 26962513400 | 152200 | 152200 | 152300 | 152200 | 636 |
| 556 | 20240214 | 095700 | 26865690400 | 152200 | 152300 | 152400 | 152200 | 897 |
| 557 | 20240214 | 095600 | 26729110600 | 152300 | 152400 | 152500 | 152300 | 2249 |
| 558 | 20240214 | 095500 | 26386348300 | 152400 | 152300 | 152500 | 152300 | 834 |
| 559 | 20240214 | 095400 | 26259303600 | 152300 | 151900 | 152500 | 151900 | 1899 |
| 560 | 20240214 | 095300 | 25970437400 | 151900 | 151900 | 152000 | 151800 | 923 |
| 561 | 20240214 | 095200 | 25830235700 | 151900 | 151900 | 152000 | 151800 | 1312 |
| 562 | 20240214 | 095100 | 25630975200 | 152000 | 151900 | 152100 | 151900 | 1779 |
| 563 | 20240214 | 095000 | 25360601100 | 151800 | 152100 | 152200 | 151800 | 2192 |
| 564 | 20240214 | 094900 | 25027520600 | 152100 | 152200 | 152500 | 152100 | 4558 |
| 565 | 20240214 | 094800 | 24333558200 | 152200 | 152200 | 152300 | 152200 | 1183 |
| 566 | 20240214 | 094700 | 24153497100 | 152200 | 152300 | 152300 | 152200 | 1113 |
| 567 | 20240214 | 094600 | 23984062200 | 152300 | 152500 | 152500 | 152300 | 1939 |
| 568 | 20240214 | 094500 | 23688523400 | 152500 | 152500 | 152600 | 152400 | 1190 |
| 569 | 20240214 | 094400 | 23507050100 | 152500 | 152500 | 152600 | 152500 | 1293 |
| 570 | 20240214 | 094300 | 23309858300 | 152500 | 152700 | 152800 | 152500 | 1506 |
| 571 | 20240214 | 094200 | 23080060100 | 152700 | 152600 | 152800 | 152600 | 1042 |
| 572 | 20240214 | 094100 | 22921021500 | 152700 | 152600 | 153000 | 152500 | 2902 |
| 573 | 20240214 | 094000 | 22478218900 | 152600 | 152800 | 153000 | 152500 | 1780 |
| 574 | 20240214 | 093900 | 22206342700 | 153100 | 153100 | 153100 | 152800 | 2128 |
| 575 | 20240214 | 093800 | 21880891100 | 153100 | 153000 | 153300 | 153000 | 3123 |
| 576 | 20240214 | 093700 | 21402544200 | 153000 | 152900 | 153100 | 152800 | 1147 |
| 577 | 20240214 | 093600 | 21227068600 | 153100 | 152600 | 153100 | 152500 | 1068 |
| 578 | 20240214 | 093500 | 21063939900 | 152600 | 152700 | 152700 | 152500 | 2230 |
| 579 | 20240214 | 093400 | 20723790400 | 152700 | 152900 | 153000 | 152600 | 2064 |
| 580 | 20240214 | 093300 | 20408435700 | 152900 | 153200 | 153500 | 152900 | 3361 |
| 581 | 20240214 | 093200 | 19893657500 | 153100 | 152600 | 153100 | 152600 | 3774 |
| 582 | 20240214 | 093100 | 19316626100 | 152600 | 151800 | 152800 | 151800 | 1878 |
| 583 | 20240214 | 093000 | 19030399400 | 151800 | 152800 | 152800 | 151800 | 3895 |
| 584 | 20240214 | 092900 | 18437667800 | 152700 | 151700 | 152800 | 151700 | 4719 |
| 585 | 20240214 | 092800 | 17720036100 | 151700 | 151600 | 151800 | 151600 | 1413 |
| 586 | 20240214 | 092700 | 17505706900 | 151600 | 151900 | 152000 | 151300 | 5983 |
| 587 | 20240214 | 092600 | 16598577400 | 151900 | 152100 | 152100 | 151900 | 6621 |
| 588 | 20240214 | 092500 | 15592224800 | 152100 | 152500 | 152600 | 152100 | 10453 |
| 589 | 20240214 | 092400 | 13999617600 | 152600 | 152600 | 152800 | 152500 | 5459 |
| 590 | 20240214 | 092300 | 13166334000 | 152600 | 152600 | 152700 | 152600 | 2517 |
| 591 | 20240214 | 092200 | 12782135100 | 152700 | 152700 | 152900 | 152700 | 2813 |
| 592 | 20240214 | 092100 | 12352432300 | 152700 | 152900 | 152900 | 152700 | 2669 |
| 593 | 20240214 | 092000 | 11944753600 | 152800 | 153200 | 153200 | 152800 | 4379 |
| 594 | 20240214 | 091900 | 11274763300 | 153200 | 153000 | 153200 | 152900 | 1758 |
| 595 | 20240214 | 091800 | 11005731000 | 153000 | 152900 | 153100 | 152800 | 5043 |
| 596 | 20240214 | 091700 | 10234471700 | 152900 | 153100 | 153200 | 152700 | 7352 |
| 597 | 20240214 | 091600 | 9109961300 | 153200 | 153500 | 153600 | 153100 | 3876 |
| 598 | 20240214 | 091500 | 8515423700 | 153600 | 153900 | 153900 | 153400 | 3004 |
| 599 | 20240214 | 091400 | 8054103200 | 154000 | 153600 | 154000 | 153600 | 2267 |
| 600 | 20240214 | 091300 | 7705598900 | 153600 | 153900 | 154000 | 153600 | 3514 |
| 601 | 20240214 | 091200 | 7165317200 | 154000 | 154100 | 154100 | 153900 | 1908 |
| 602 | 20240214 | 091100 | 6871472200 | 154000 | 154300 | 154400 | 154000 | 1686 |
| 603 | 20240214 | 091000 | 6611548400 | 154300 | 154600 | 154700 | 154300 | 2102 |
| 604 | 20240214 | 090900 | 6286560300 | 154600 | 154500 | 154600 | 154400 | 1314 |
| 605 | 20240214 | 090800 | 6083476900 | 154600 | 154200 | 154600 | 154200 | 1154 |
| 606 | 20240214 | 090700 | 5905254600 | 154200 | 154500 | 154800 | 154200 | 1389 |
| 607 | 20240214 | 090600 | 5690593700 | 154700 | 154600 | 154900 | 154500 | 2464 |
| 608 | 20240214 | 090500 | 5309396800 | 154600 | 154100 | 155000 | 154100 | 5070 |
| 609 | 20240214 | 090400 | 4525433300 | 154100 | 153900 | 154100 | 153500 | 4208 |
| 610 | 20240214 | 090300 | 3878323100 | 153900 | 154700 | 154800 | 153900 | 4512 |
| 611 | 20240214 | 090200 | 3182198800 | 154800 | 153900 | 154800 | 153500 | 4805 |
| 612 | 20240214 | 090100 | 2441583000 | 154000 | 154700 | 154800 | 153900 | 3156 |
| 613 | 20240214 | 090000 | 1954731900 | 154700 | 153800 | 155000 | 153400 | 12692 |